KissMeData/134790/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201600	115161300	26850	26850	26850	26850	6
3	20231130	201500	115161300	26850	26850	26850	26850	0
4	20231130	201400	115161300	26850	26850	26850	26850	0
5	20231130	201300	115161300	26850	26850	26850	26850	0
6	20231130	201200	115161300	26850	26850	26850	26850	0
7	20231130	201100	115161300	26850	26850	26850	26850	0
8	20231130	201000	115161300	26850	26850	26850	26850	0
9	20231130	200900	115161300	26850	26850	26850	26850	0
10	20231130	200800	115161300	26850	26850	26850	26850	0
11	20231130	200700	115161300	26850	26850	26850	26850	0
12	20231130	200600	115161300	26850	26850	26850	26850	0
13	20231130	200500	115161300	26850	26850	26850	26850	0
14	20231130	200400	115161300	26850	26850	26850	26850	0
15	20231130	200300	115161300	26850	26850	26850	26850	0
16	20231130	200200	115161300	26850	26850	26850	26850	0
17	20231130	200100	115161300	26850	26850	26850	26850	0
18	20231130	200000	115161300	26850	26850	26850	26850	0
19	20231130	195900	115161300	26850	26850	26850	26850	0
20	20231130	195800	115161300	26850	26850	26850	26850	0
21	20231130	195700	115161300	26850	26850	26850	26850	0
22	20231130	195600	115161300	26850	26850	26850	26850	0
23	20231130	195500	115161300	26850	26850	26850	26850	0
24	20231130	195400	115161300	26850	26850	26850	26850	0
25	20231130	195300	115161300	26850	26850	26850	26850	0
26	20231130	195200	115161300	26850	26850	26850	26850	0
27	20231130	195100	115161300	26850	26850	26850	26850	0
28	20231130	195000	115161300	26850	26850	26850	26850	0
29	20231130	194900	115161300	26850	26850	26850	26850	0
30	20231130	194800	115161300	26850	26850	26850	26850	0
31	20231130	194700	115161300	26850	26850	26850	26850	0
32	20231130	194600	115161300	26850	26850	26850	26850	6
33	20231130	194500	115161300	26850	26850	26850	26850	0
34	20231130	194400	115161300	26850	26850	26850	26850	0
35	20231130	194300	115161300	26850	26850	26850	26850	0
36	20231130	194200	115161300	26850	26850	26850	26850	0
37	20231130	194100	115161300	26850	26850	26850	26850	0
38	20231130	194000	115161300	26850	26850	26850	26850	0
39	20231130	193900	115161300	26850	26850	26850	26850	0
40	20231130	193800	115161300	26850	26850	26850	26850	0
41	20231130	193700	115161300	26850	26850	26850	26850	0
42	20231130	193600	115161300	26850	26850	26850	26850	0
43	20231130	193500	115161300	26850	26850	26850	26850	0
44	20231130	193400	115161300	26850	26850	26850	26850	0
45	20231130	193300	115161300	26850	26850	26850	26850	0
46	20231130	193200	115161300	26850	26850	26850	26850	0
47	20231130	193100	115161300	26850	26850	26850	26850	0
48	20231130	193000	115161300	26850	26850	26850	26850	0
49	20231130	192900	115161300	26850	26850	26850	26850	0
50	20231130	192800	115161300	26850	26850	26850	26850	0
51	20231130	192700	115161300	26850	26850	26850	26850	0
52	20231130	192600	115161300	26850	26850	26850	26850	0
53	20231130	192500	115161300	26850	26850	26850	26850	0
54	20231130	192400	115161300	26850	26850	26850	26850	0
55	20231130	192300	115161300	26850	26850	26850	26850	0
56	20231130	192200	115161300	26850	26850	26850	26850	0
57	20231130	192100	115161300	26850	26850	26850	26850	0
58	20231130	192000	115161300	26850	26850	26850	26850	0
59	20231130	191900	115161300	26850	26850	26850	26850	0
60	20231130	191800	115161300	26850	26850	26850	26850	0
61	20231130	191700	115161300	26850	26850	26850	26850	0
62	20231130	191600	115161300	26850	26850	26850	26850	6
63	20231130	191500	115161300	26850	26850	26850	26850	0
64	20231130	191400	115161300	26850	26850	26850	26850	0
65	20231130	191300	115161300	26850	26850	26850	26850	0
66	20231130	191200	115161300	26850	26850	26850	26850	0
67	20231130	191100	115161300	26850	26850	26850	26850	0
68	20231130	191000	115161300	26850	26850	26850	26850	0
69	20231130	190900	115161300	26850	26850	26850	26850	0
70	20231130	190800	115161300	26850	26850	26850	26850	0
71	20231130	190700	115161300	26850	26850	26850	26850	0
72	20231130	190600	115161300	26850	26850	26850	26850	0
73	20231130	190500	115161300	26850	26850	26850	26850	0
74	20231130	190400	115161300	26850	26850	26850	26850	0
75	20231130	190300	115161300	26850	26850	26850	26850	0
76	20231130	190200	115161300	26850	26850	26850	26850	0
77	20231130	190100	115161300	26850	26850	26850	26850	0
78	20231130	190000	115161300	26850	26850	26850	26850	0
79	20231130	185900	115161300	26850	26850	26850	26850	0
80	20231130	185800	115161300	26850	26850	26850	26850	0
81	20231130	185700	115161300	26850	26850	26850	26850	0
82	20231130	185600	115161300	26850	26850	26850	26850	0
83	20231130	185500	115161300	26850	26850	26850	26850	0
84	20231130	185400	115161300	26850	26850	26850	26850	0
85	20231130	185300	115161300	26850	26850	26850	26850	0
86	20231130	185200	115161300	26850	26850	26850	26850	0
87	20231130	185100	115161300	26850	26850	26850	26850	0
88	20231130	185000	115161300	26850	26850	26850	26850	0
89	20231130	184900	115161300	26850	26850	26850	26850	0
90	20231130	184800	115161300	26850	26850	26850	26850	0
91	20231130	184700	115161300	26850	26850	26850	26850	0
92	20231130	184600	115161300	26850	26850	26850	26850	6
93	20231130	184500	115161300	26850	26850	26850	26850	0
94	20231130	184400	115161300	26850	26850	26850	26850	0
95	20231130	184300	115161300	26850	26850	26850	26850	0
96	20231130	184200	115161300	26850	26850	26850	26850	0
97	20231130	184100	115161300	26850	26850	26850	26850	0
98	20231130	184000	115161300	26850	26850	26850	26850	0
99	20231130	183900	115161300	26850	26850	26850	26850	0
100	20231130	183800	115161300	26850	26850	26850	26850	0
101	20231130	183700	115161300	26850	26850	26850	26850	0
102	20231130	183600	115161300	26850	26850	26850	26850	0
103	20231130	183500	115161300	26850	26850	26850	26850	0
104	20231130	183400	115161300	26850	26850	26850	26850	0
105	20231130	183300	115161300	26850	26850	26850	26850	0
106	20231130	183200	115161300	26850	26850	26850	26850	0
107	20231130	183100	115161300	26850	26850	26850	26850	0
108	20231130	183000	115161300	26850	26850	26850	26850	0
109	20231130	182900	115161300	26850	26850	26850	26850	0
110	20231130	182800	115161300	26850	26850	26850	26850	0
111	20231130	182700	115161300	26850	26850	26850	26850	0
112	20231130	182600	115161300	26850	26850	26850	26850	0
113	20231130	182500	115161300	26850	26850	26850	26850	0
114	20231130	182400	115161300	26850	26850	26850	26850	0
115	20231130	182300	115161300	26850	26850	26850	26850	0
116	20231130	182200	115161300	26850	26850	26850	26850	0
117	20231130	182100	115161300	26850	26850	26850	26850	0
118	20231130	182000	115161300	26850	26850	26850	26850	0
119	20231130	181900	115161300	26850	26850	26850	26850	0
120	20231130	181800	115161300	26850	26850	26850	26850	0
121	20231130	181700	115161300	26850	26850	26850	26850	0
122	20231130	181600	115161300	26850	26850	26850	26850	6
123	20231130	181500	115161300	26850	26850	26850	26850	0
124	20231130	181400	115161300	26850	26850	26850	26850	0
125	20231130	181300	115161300	26850	26850	26850	26850	0
126	20231130	181200	115161300	26850	26850	26850	26850	0
127	20231130	181100	115161300	26850	26850	26850	26850	0
128	20231130	181000	115161300	26850	26850	26850	26850	0
129	20231130	180900	115161300	26850	26850	26850	26850	0
130	20231130	180800	115161300	26850	26850	26850	26850	0
131	20231130	180700	115161300	26850	26850	26850	26850	0
132	20231130	180600	115161300	26850	26850	26850	26850	0
133	20231130	180500	115161300	26850	26850	26850	26850	0
134	20231130	180400	115161300	26850	26850	26850	26850	0
135	20231130	180300	115161300	26850	26850	26850	26850	0
136	20231130	180200	115161300	26850	26850	26850	26850	0
137	20231130	180100	115161300	26850	26850	26850	26850	0
138	20231130	180000	115161300	26850	26850	26850	26850	0
139	20231130	175900	115161300	26850	26850	26850	26850	0
140	20231130	175800	115161300	26850	26850	26850	26850	0
141	20231130	175700	115161300	26850	26850	26850	26850	0
142	20231130	175600	115161300	26850	26850	26850	26850	0
143	20231130	175500	115161300	26850	26850	26850	26850	0
144	20231130	175400	115161300	26850	26850	26850	26850	0
145	20231130	175300	115161300	26850	26850	26850	26850	0
146	20231130	175200	115161300	26850	26850	26850	26850	0
147	20231130	175100	115161300	26850	26850	26850	26850	0
148	20231130	175000	115161300	26850	26850	26850	26850	0
149	20231130	174900	115161300	26850	26850	26850	26850	0
150	20231130	174800	115161300	26850	26850	26850	26850	0
151	20231130	174700	115161300	26850	26850	26850	26850	0
152	20231130	174600	115161300	26850	26850	26850	26850	6
153	20231130	174500	115161300	26850	26850	26850	26850	0
154	20231130	174400	115161300	26850	26850	26850	26850	0
155	20231130	174300	115161300	26850	26850	26850	26850	0
156	20231130	174200	115161300	26850	26850	26850	26850	0
157	20231130	174100	115161300	26850	26850	26850	26850	0
158	20231130	174000	115161300	26850	26850	26850	26850	0
159	20231130	173900	115161300	26850	26850	26850	26850	0
160	20231130	173800	115161300	26850	26850	26850	26850	0
161	20231130	173700	115161300	26850	26850	26850	26850	0
162	20231130	173600	115161300	26850	26850	26850	26850	0
163	20231130	173500	115161300	26850	26850	26850	26850	0
164	20231130	173400	115161300	26850	26850	26850	26850	0
165	20231130	173300	115161300	26850	26850	26850	26850	0
166	20231130	173200	115161300	26850	26850	26850	26850	0
167	20231130	173100	115161300	26850	26850	26850	26850	0
168	20231130	173000	115161300	26850	26850	26850	26850	0
169	20231130	172900	115161300	26850	26850	26850	26850	0
170	20231130	172800	115161300	26850	26850	26850	26850	0
171	20231130	172700	115161300	26850	26850	26850	26850	0
172	20231130	172600	115161300	26850	26850	26850	26850	0
173	20231130	172500	115161300	26850	26850	26850	26850	0
174	20231130	172400	115161300	26850	26850	26850	26850	0
175	20231130	172300	115161300	26850	26850	26850	26850	0
176	20231130	172200	115161300	26850	26850	26850	26850	0
177	20231130	172100	115161300	26850	26850	26850	26850	0
178	20231130	172000	115161300	26850	26850	26850	26850	0
179	20231130	171900	115161300	26850	26850	26850	26850	0
180	20231130	171800	115161300	26850	26850	26850	26850	0
181	20231130	171700	115161300	26850	26850	26850	26850	0
182	20231130	171600	115161300	26850	26850	26850	26850	6
183	20231130	171500	115161300	26850	26850	26850	26850	0
184	20231130	171400	115161300	26850	26850	26850	26850	0
185	20231130	171300	115161300	26850	26850	26850	26850	0
186	20231130	171200	115161300	26850	26850	26850	26850	0
187	20231130	171100	115161300	26850	26850	26850	26850	0
188	20231130	171000	115161300	26850	26850	26850	26850	0
189	20231130	170900	115161300	26850	26850	26850	26850	0
190	20231130	170800	115161300	26850	26850	26850	26850	0
191	20231130	170700	115161300	26850	26850	26850	26850	0
192	20231130	170600	115161300	26850	26850	26850	26850	0
193	20231130	170500	115161300	26850	26850	26850	26850	0
194	20231130	170400	115161300	26850	26850	26850	26850	0
195	20231130	170300	115161300	26850	26850	26850	26850	0
196	20231130	170200	115161300	26850	26850	26850	26850	0
197	20231130	170100	115161300	26850	26850	26850	26850	0
198	20231130	170000	115161300	26850	26850	26850	26850	0
199	20231130	165900	115161300	26850	26850	26850	26850	0
200	20231130	165800	115161300	26850	26850	26850	26850	0
201	20231130	165700	115161300	26850	26850	26850	26850	0
202	20231130	165600	115161300	26850	26850	26850	26850	0
203	20231130	165500	115161300	26850	26850	26850	26850	0
204	20231130	165400	115161300	26850	26850	26850	26850	0
205	20231130	165300	115161300	26850	26850	26850	26850	0
206	20231130	165200	115161300	26850	26850	26850	26850	0
207	20231130	165100	115161300	26850	26850	26850	26850	0
208	20231130	165000	115161300	26850	26850	26850	26850	0
209	20231130	164900	115161300	26850	26850	26850	26850	0
210	20231130	164800	115161300	26850	26850	26850	26850	0
211	20231130	164700	115161300	26850	26850	26850	26850	0
212	20231130	164600	115161300	26850	26850	26850	26850	6
213	20231130	164500	115161300	26850	26850	26850	26850	0
214	20231130	164400	115161300	26850	26850	26850	26850	0
215	20231130	164300	115161300	26850	26850	26850	26850	0
216	20231130	164200	115161300	26850	26850	26850	26850	0
217	20231130	164100	115161300	26850	26850	26850	26850	0
218	20231130	164000	115161300	26850	26850	26850	26850	0
219	20231130	163900	115161300	26850	26850	26850	26850	0
220	20231130	163800	115161300	26850	26850	26850	26850	0
221	20231130	163700	115161300	26850	26850	26850	26850	0
222	20231130	163600	115161300	26850	26850	26850	26850	0
223	20231130	163500	115161300	26850	26850	26850	26850	0
224	20231130	163400	115161300	26850	26850	26850	26850	0
225	20231130	163300	115161300	26850	26850	26850	26850	0
226	20231130	163200	115161300	26850	26850	26850	26850	0
227	20231130	163100	115161300	26850	26850	26850	26850	0
228	20231130	163000	115161300	26850	26850	26850	26850	0
229	20231130	162900	115161300	26850	26850	26850	26850	0
230	20231130	162800	115161300	26850	26850	26850	26850	0
231	20231130	162700	115161300	26850	26850	26850	26850	0
232	20231130	162600	115161300	26850	26850	26850	26850	0
233	20231130	162500	115161300	26850	26850	26850	26850	0
234	20231130	162400	115161300	26850	26850	26850	26850	0
235	20231130	162300	115161300	26850	26850	26850	26850	0
236	20231130	162200	115161300	26850	26850	26850	26850	0
237	20231130	162100	115161300	26850	26850	26850	26850	0
238	20231130	162000	115161300	26850	26850	26850	26850	0
239	20231130	161900	115161300	26850	26850	26850	26850	0
240	20231130	161800	115161300	26850	26850	26850	26850	0
241	20231130	161700	115161300	26850	26850	26850	26850	0
242	20231130	161600	115161300	26850	26850	26850	26850	6
243	20231130	161500	115161300	26850	26850	26850	26850	0
244	20231130	161400	115161300	26850	26850	26850	26850	0
245	20231130	161300	115161300	26850	26850	26850	26850	0
246	20231130	161200	115161300	26850	26850	26850	26850	0
247	20231130	161100	115161300	26850	26850	26850	26850	0
248	20231130	161000	115161300	26850	26850	26850	26850	0
249	20231130	160900	115161300	26850	26850	26850	26850	0
250	20231130	160800	115161300	26850	26850	26850	26850	0
251	20231130	160700	115161300	26850	26850	26850	26850	0
252	20231130	160600	115161300	26850	26850	26850	26850	0
253	20231130	160500	115161300	26850	26850	26850	26850	0
254	20231130	160400	115161300	26850	26850	26850	26850	0
255	20231130	160300	115161300	26850	26850	26850	26850	0
256	20231130	160200	115161300	26850	26850	26850	26850	0
257	20231130	160100	115161300	26850	26850	26850	26850	0
258	20231130	160000	115161300	26850	26850	26850	26850	0
259	20231130	155900	115161300	26850	26850	26850	26850	0
260	20231130	155800	115161300	26850	26850	26850	26850	0
261	20231130	155700	115161300	26850	26850	26850	26850	0
262	20231130	155600	115161300	26850	26850	26850	26850	0
263	20231130	155500	115161300	26850	26850	26850	26850	0
264	20231130	155400	115161300	26850	26850	26850	26850	0
265	20231130	155300	115161300	26850	26850	26850	26850	0
266	20231130	155200	115161300	26850	26850	26850	26850	0
267	20231130	155100	115161300	26850	26850	26850	26850	0
268	20231130	155000	115161300	26850	26850	26850	26850	0
269	20231130	154900	115161300	26850	26850	26850	26850	0
270	20231130	154800	115161300	26850	26850	26850	26850	0
271	20231130	154700	115161300	26850	26850	26850	26850	0
272	20231130	154600	115161300	26850	26850	26850	26850	6
273	20231130	154500	115161300	26850	26850	26850	26850	0
274	20231130	154400	115161300	26850	26850	26850	26850	0
275	20231130	154300	115161300	26850	26850	26850	26850	0
276	20231130	154200	115161300	26850	26850	26850	26850	0
277	20231130	154100	115161300	26850	26850	26850	26850	0
278	20231130	154000	115161300	26850	26850	26850	26850	0
279	20231130	153900	115161300	26850	26850	26850	26850	0
280	20231130	153800	115161300	26850	26850	26850	26850	0
281	20231130	153700	115161300	26850	26850	26850	26850	0
282	20231130	153600	115161300	26850	26850	26850	26850	0
283	20231130	153500	115161300	26850	26850	26850	26850	0
284	20231130	153400	115161300	26850	26850	26850	26850	0
285	20231130	153300	115161300	26850	26850	26850	26850	0
286	20231130	153200	115161300	26850	26850	26850	26850	0
287	20231130	153100	115161300	26850	26850	26850	26850	0
288	20231130	153000	115161300	26850	26850	26850	26850	6
289	20231130	152900	115000200	26800	26800	26800	26800	0
290	20231130	152800	115000200	26800	26800	26800	26800	0
291	20231130	152700	115000200	26800	26800	26800	26800	0
292	20231130	152600	115000200	26800	26800	26800	26800	0
293	20231130	152500	115000200	26800	26800	26800	26800	0
294	20231130	152400	115000200	26800	26800	26800	26800	0
295	20231130	152300	115000200	26800	26800	26800	26800	0
296	20231130	152200	115000200	26800	26800	26800	26800	0
297	20231130	152100	115000200	26800	26800	26800	26800	0
298	20231130	152000	115000200	26800	26800	26800	26800	0
299	20231130	151900	115000200	26800	26800	26800	26800	0
300	20231130	151800	115000200	26800	26800	26800	26800	0
301	20231130	151700	115000200	26800	26800	26800	26800	0
302	20231130	151600	115000200	26800	26800	26800	26800	0
303	20231130	151500	115000200	26800	26800	26800	26800	0
304	20231130	151400	115000200	26800	26800	26800	26800	0
305	20231130	151300	115000200	26800	26800	26800	26800	0
306	20231130	151200	115000200	26800	26800	26800	26800	0
307	20231130	151100	115000200	26800	26750	26800	26750	50
308	20231130	151000	113661600	26750	26750	26750	26750	3
309	20231130	150900	113581350	26650	26650	26650	26650	0
310	20231130	150800	113581350	26650	26650	26650	26650	0
311	20231130	150700	113581350	26650	26650	26650	26650	0
312	20231130	150600	113581350	26650	26650	26650	26650	0
313	20231130	150500	113581350	26650	26650	26650	26650	0
314	20231130	150400	113581350	26650	26650	26650	26650	0
315	20231130	150300	113581350	26650	26650	26650	26650	0
316	20231130	150200	113581350	26650	26650	26650	26650	0
317	20231130	150100	113581350	26650	26650	26650	26650	0
318	20231130	150000	113581350	26650	26650	26700	26650	12
319	20231130	145900	113261450	26650	26650	26650	26650	16
320	20231130	145800	112835050	26650	26650	26650	26650	39
321	20231130	145700	111795700	26650	26650	26650	26650	0
322	20231130	145600	111795700	26650	26650	26650	26650	4
323	20231130	145500	111689100	26650	26700	26700	26650	18
324	20231130	145400	111209350	26650	26650	26650	26650	8
325	20231130	145300	110996150	26650	26650	26650	26650	12
326	20231130	145200	110676350	26650	26650	26650	26650	8
327	20231130	145100	110463150	26650	26650	26650	26650	12
328	20231130	145000	110143350	26650	26650	26650	26650	0
329	20231130	144900	110143350	26650	26650	26650	26650	13
330	20231130	144800	109796900	26650	26650	26650	26650	15
331	20231130	144700	109397150	26700	26700	26700	26700	1
332	20231130	144600	109370450	26650	26700	26700	26650	21
333	20231130	144500	108810200	26650	26650	26650	26650	8
334	20231130	144400	108597000	26650	26650	26650	26650	13
335	20231130	144300	108250550	26650	26650	26650	26650	8
336	20231130	144200	108037350	26650	26650	26650	26650	13
337	20231130	144100	107690900	26700	26650	26700	26650	9
338	20231130	144000	107451000	26650	26650	26650	26650	6
339	20231130	143900	107291100	26650	26650	26650	26650	12
340	20231130	143800	106971300	26650	26650	26650	26650	8
341	20231130	143700	106758100	26650	26650	26650	26650	13
342	20231130	143600	106411650	26650	26650	26650	26650	8
343	20231130	143500	106198450	26650	26650	26650	26650	26
344	20231130	143400	105505550	26650	26650	26650	26650	8
345	20231130	143300	105292350	26650	26650	26650	26650	9
346	20231130	143200	105052500	26700	26700	26700	26700	0
347	20231130	143100	105052500	26700	26650	26700	26650	18
348	20231130	143000	104572500	26800	26800	26800	26800	0
349	20231130	142900	104572500	26800	26750	26800	26750	13
350	20231130	142800	104224300	26800	26650	26800	26650	26
351	20231130	142700	103531150	26700	26650	26700	26650	5
352	20231130	142600	103397850	26700	26650	26700	26650	5
353	20231130	142500	103264550	26700	26650	26700	26650	9
354	20231130	142400	103024650	26650	26650	26700	26650	16
355	20231130	142300	102598150	26700	26650	26700	26650	4
356	20231130	142200	102491500	26700	26650	26700	26650	11
357	20231130	142100	102198250	26650	26650	26650	26650	16
358	20231130	142000	101771850	26650	26650	26650	26650	0
359	20231130	141900	101771850	26650	26650	26650	26650	13
360	20231130	141800	101425400	26650	26650	26650	26650	12
361	20231130	141700	101105600	26650	26650	26650	26650	9
362	20231130	141600	100865750	26650	26650	26650	26650	4
363	20231130	141500	100759150	26650	26650	26650	26650	10
364	20231130	141400	100492650	26650	26650	26650	26650	16
365	20231130	141300	100066250	26650	26650	26650	26650	9
366	20231130	141200	99826400	26650	26650	26650	26650	16
367	20231130	141100	99400000	26650	26650	26650	26650	12
368	20231130	141000	99080200	26650	26650	26650	26650	9
369	20231130	140900	98840350	26650	26650	26650	26650	8
370	20231130	140800	98627150	26650	26650	26650	26650	17
371	20231130	140700	98174100	26650	26650	26650	26650	4
372	20231130	140600	98067500	26650	26650	26650	26650	10
373	20231130	140500	97801000	26650	26650	26650	26650	4
374	20231130	140400	97694400	26650	26650	26650	26650	21
375	20231130	140300	97134750	26650	26650	26650	26650	4
376	20231130	140200	97028150	26650	26700	26700	26650	7
377	20231130	140100	96841450	26650	26650	26650	26650	27
378	20231130	140000	96121900	26650	26650	26650	26650	4
379	20231130	135900	96015300	26650	26650	26650	26650	10
380	20231130	135800	95748800	26650	26650	26700	26650	15
381	20231130	135700	95348850	26650	26600	26650	26600	21
382	20231130	135600	94789650	26600	26600	26600	26600	4
383	20231130	135500	94683250	26650	26650	26650	26650	5
384	20231130	135400	94550000	26650	26700	26700	26650	34
385	20231130	135300	93642750	26750	26750	26750	26750	0
386	20231130	135200	93642750	26750	26750	26800	26750	131
387	20231130	135100	90137000	26700	26700	26700	26700	12
388	20231130	135000	89816600	26700	26700	26700	26700	10
389	20231130	134900	89549600	26700	26700	26700	26700	5
390	20231130	134800	89416100	26650	26650	26650	26650	9
391	20231130	134700	89176250	26650	26650	26650	26650	15
392	20231130	134600	88776500	26650	26700	26700	26650	7
393	20231130	134500	88589800	26650	26650	26650	26650	5
394	20231130	134400	88456550	26650	26650	26650	26650	16
395	20231130	134300	88030150	26650	26650	26650	26650	10
396	20231130	134200	87763650	26650	26650	26650	26650	5
397	20231130	134100	87630400	26700	26650	26700	26650	12
398	20231130	134000	87310450	26650	26650	26650	26650	12
399	20231130	133900	86990650	26650	26650	26650	26650	9
400	20231130	133800	86750800	26650	26650	26650	26650	4
401	20231130	133700	86644200	26650	26650	26650	26650	12
402	20231130	133600	86324400	26650	26650	26700	26650	12
403	20231130	133500	86004450	26650	26650	26650	26650	4
404	20231130	133400	85897850	26650	26650	26650	26650	17
405	20231130	133300	85444800	26650	26650	26650	26650	4
406	20231130	133200	85338200	26650	26650	26650	26650	9
407	20231130	133100	85098350	26700	26650	26700	26650	7
408	20231130	133000	84911650	26650	26650	26650	26650	17
409	20231130	132900	84458600	26650	26650	26650	26650	4
410	20231130	132800	84352000	26650	26650	26650	26650	4
411	20231130	132700	84245400	26650	26700	26700	26650	23
412	20231130	132600	83632300	26650	26650	26650	26650	9
413	20231130	132500	83392450	26650	26650	26650	26650	5
414	20231130	132400	83259200	26650	26650	26650	26650	4
415	20231130	132300	83152600	26650	26650	26650	26650	17
416	20231130	132200	82699550	26650	26650	26650	26650	4
417	20231130	132100	82592950	26700	26650	26700	26650	16
418	20231130	132000	82166400	26650	26650	26650	26650	8
419	20231130	131900	81953200	26650	26650	26650	26650	8
420	20231130	131800	81740000	26650	26650	26650	26650	10
421	20231130	131700	81473500	26750	26650	26750	26650	23
422	20231130	131600	80859200	26650	26700	26700	26650	11
423	20231130	131500	80565750	26700	26700	26700	26700	1
424	20231130	131400	80539050	26650	26650	26650	26650	13
425	20231130	131300	80192600	26650	26650	26650	26650	12
426	20231130	131200	79872800	26650	26650	26650	26650	9
427	20231130	131100	79632950	26650	26650	26650	26650	7
428	20231130	131000	79446400	26650	26650	26650	26650	8
429	20231130	130900	79233200	26650	26650	26650	26650	14
430	20231130	130800	78860100	26650	26650	26650	26650	4
431	20231130	130700	78753500	26650	26650	26650	26650	9
432	20231130	130600	78513650	26650	26650	26650	26650	16
433	20231130	130500	78087250	26650	26650	26650	26650	5
434	20231130	130400	77954000	26650	26650	26650	26650	8
435	20231130	130300	77740800	26650	26650	26650	26650	17
436	20231130	130200	77287750	26650	26650	26650	26650	4
437	20231130	130100	77181150	26700	26650	26700	26650	11
438	20231130	130000	76887850	26650	26700	26700	26650	9
439	20231130	125900	76647850	26650	26650	26650	26650	10
440	20231130	125800	76381350	26650	26700	26700	26650	7
441	20231130	125700	76194700	26650	26650	26650	26650	7
442	20231130	125600	76008150	26650	26650	26650	26650	21
443	20231130	125500	75448500	26650	26650	26650	26650	0
444	20231130	125400	75448500	26650	26650	26650	26650	14
445	20231130	125300	75075400	26650	26650	26650	26650	8
446	20231130	125200	74862200	26650	26650	26650	26650	4
447	20231130	125100	74755600	26650	26650	26700	26650	14
448	20231130	125000	74382400	26650	26650	26650	26650	4
449	20231130	124900	74275800	26650	26700	26700	26650	16
450	20231130	124800	73849000	26700	26700	26700	26700	33
451	20231130	124700	72967900	26650	26650	26650	26650	12
452	20231130	124600	72648100	26650	26650	26650	26650	12
453	20231130	124500	72328300	26650	26650	26650	26650	10
454	20231130	124400	72061800	26650	26650	26650	26650	48
455	20231130	124300	70782600	26650	26650	26650	26650	8
456	20231130	124200	70569400	26650	26650	26650	26650	13
457	20231130	124100	70222950	26650	26650	26650	26650	4
458	20231130	124000	70116350	26650	26650	26650	26650	9
459	20231130	123900	69876500	26650	26650	26650	26650	16
460	20231130	123800	69450100	26650	26650	26650	26650	6
461	20231130	123700	69290200	26650	26650	26650	26650	8
462	20231130	123600	69077000	26650	26650	26650	26650	13
463	20231130	123500	68730550	26650	26650	26650	26650	8
464	20231130	123400	68517350	26650	26650	26650	26650	8
465	20231130	123300	68304150	26650	26650	26650	26650	5
466	20231130	123200	68170900	26650	26650	26650	26650	16
467	20231130	123100	67744500	26650	26650	26650	26650	5
468	20231130	123000	67611250	26650	26650	26650	26650	8
469	20231130	122900	67398050	26650	26650	26650	26650	22
470	20231130	122800	66811750	26650	26650	26650	26650	0
471	20231130	122700	66811750	26650	26650	26650	26650	13
472	20231130	122600	66465300	26650	26650	26650	26650	8
473	20231130	122500	66252100	26650	26650	26650	26650	8
474	20231130	122400	66038900	26650	26650	26650	26650	12
475	20231130	122300	65719100	26650	26650	26650	26650	0
476	20231130	122200	65719100	26650	26650	26650	26650	21
477	20231130	122100	65159450	26650	26650	26650	26650	0
478	20231130	122000	65159450	26650	26650	26650	26650	14
479	20231130	121900	64786350	26650	26650	26650	26650	12
480	20231130	121800	64466550	26650	26650	26650	26650	9
481	20231130	121700	64226700	26650	26650	26650	26650	8
482	20231130	121600	64013500	26650	26650	26650	26650	0
483	20231130	121500	64013500	26650	26650	26650	26650	21
484	20231130	121400	63453850	26650	26650	26650	26650	4
485	20231130	121300	63347250	26650	26650	26650	26650	10
486	20231130	121200	63080750	26650	26650	26650	26650	16
487	20231130	121100	62654350	26650	26650	26650	26650	5
488	20231130	121000	62521100	26650	26650	26650	26650	7
489	20231130	120900	62334550	26650	26650	26650	26650	17
490	20231130	120800	61881500	26650	26700	26700	26650	5
491	20231130	120700	61748200	26700	26650	26700	26650	9
492	20231130	120600	61508300	26650	26650	26650	26650	5
493	20231130	120500	61375050	26650	26650	26650	26650	15
494	20231130	120400	60975300	26650	26650	26650	26650	10
495	20231130	120300	60708800	26650	26650	26650	26650	4
496	20231130	120200	60602200	26650	26650	26700	26650	18
497	20231130	120100	60122250	26650	26650	26650	26650	0
498	20231130	120000	60122250	26650	26650	26650	26650	13
499	20231130	115900	59775800	26650	26650	26650	26650	3
500	20231130	115800	59695850	26650	26650	26650	26650	12
501	20231130	115700	59376050	26650	26650	26650	26650	10
502	20231130	115600	59109550	26650	26650	26650	26650	4
503	20231130	115500	59002950	26650	26650	26650	26650	17
504	20231130	115400	58549900	26650	26650	26650	26650	8
505	20231130	115300	58336700	26650	26650	26650	26650	9
506	20231130	115200	58096850	26700	26700	26700	26700	8
507	20231130	115100	57883250	26700	26700	26700	26700	9
508	20231130	115000	57642950	26700	26700	26700	26700	8
509	20231130	114900	57429350	26650	26650	26650	26650	0
510	20231130	114800	57429350	26650	26650	26650	26650	26
511	20231130	114700	56736450	26650	26650	26650	26650	0
512	20231130	114600	56736450	26650	26650	26650	26650	13
513	20231130	114500	56390000	26650	26650	26650	26650	16
514	20231130	114400	55963600	26650	26650	26650	26650	5
515	20231130	114300	55830350	26650	26650	26650	26650	8
516	20231130	114200	55617150	26650	26650	26650	26650	9
517	20231130	114100	55377300	26650	26700	26700	26650	12
518	20231130	114000	55057300	26650	26650	26650	26650	8
519	20231130	113900	54844100	26650	26650	26650	26650	6
520	20231130	113800	54684200	26650	26650	26650	26650	16
521	20231130	113700	54257800	26650	26650	26650	26650	9
522	20231130	113600	54017950	26650	26650	26650	26650	0
523	20231130	113500	54017950	26650	26650	26650	26650	20
524	20231130	113400	53484950	26650	26650	26650	26650	4
525	20231130	113300	53378350	26650	26650	26650	26650	11
526	20231130	113200	53085200	26650	26650	26650	26650	4
527	20231130	113100	52978600	26650	26650	26650	26650	12
528	20231130	113000	52658800	26650	26650	26650	26650	9
529	20231130	112900	52418950	26650	26700	26700	26650	17
530	20231130	112800	51965850	26650	26650	26700	26650	19
531	20231130	112700	51459400	26750	26650	26750	26650	6
532	20231130	112600	51299350	26700	26650	26700	26650	10
533	20231130	112500	51032800	26700	26650	26700	26650	5
534	20231130	112400	50899500	26700	26700	26700	26650	21
535	20231130	112300	50339700	26650	26650	26700	26650	8
536	20231130	112200	50126450	26700	26650	26700	26650	5
537	20231130	112100	49993150	26650	26650	26650	26650	17
538	20231130	112000	49540100	26650	26650	26650	26650	4
539	20231130	111900	49433500	26650	26650	26650	26650	9
540	20231130	111800	49193650	26650	26650	26650	26650	4
541	20231130	111700	49087050	26650	26650	26650	26650	15
542	20231130	111600	48687300	26700	26650	26700	26650	7
543	20231130	111500	48500600	26650	26650	26650	26650	9
544	20231130	111400	48260750	26650	26650	26650	26650	12
545	20231130	111300	47940950	26650	26650	26650	26650	4
546	20231130	111200	47834350	26650	26650	26650	26650	9
547	20231130	111100	47594500	26700	26650	26700	26650	14
548	20231130	111000	47221250	26650	26700	26700	26650	8
549	20231130	110900	47007900	26650	26650	26650	26650	4
550	20231130	110800	46901300	26700	26700	26700	26700	7
551	20231130	110700	46714400	26700	26700	26700	26700	20
552	20231130	110600	46180400	26700	26700	26700	26700	9
553	20231130	110500	45940100	26700	26700	26700	26700	4
554	20231130	110400	45833300	26700	26700	26700	26700	12
555	20231130	110300	45512900	26700	26700	26700	26700	9
556	20231130	110200	45272600	26750	26750	26750	26750	4
557	20231130	110100	45165600	26750	26650	26750	26650	21
558	20231130	110000	44605450	26650	26650	26650	26650	4
559	20231130	105900	44498850	26650	26650	26650	26650	10
560	20231130	105800	44232350	26650	26650	26650	26650	4
561	20231130	105700	44125750	26650	26650	26650	26650	26
562	20231130	105600	43432850	26650	26650	26650	26650	0
563	20231130	105500	43432850	26650	26650	26650	26650	0
564	20231130	105400	43432850	26650	26650	26650	26650	25
565	20231130	105300	42766600	26650	26650	26650	26650	4
566	20231130	105200	42660000	26700	26700	26700	26700	10
567	20231130	105100	42393000	26700	26700	26700	26700	0
568	20231130	105000	42393000	26700	26700	26700	26700	21
569	20231130	104900	41832300	26700	26700	26700	26700	0
570	20231130	104800	41832300	26700	26700	26700	26700	12
571	20231130	104700	41511900	26700	26700	26700	26700	12
572	20231130	104600	41191500	26700	26700	26700	26700	8
573	20231130	104500	40977900	26650	26650	26650	26650	17
574	20231130	104400	40524850	26650	26650	26650	26650	4
575	20231130	104300	40418250	26700	26700	26700	26700	49
576	20231130	104200	39109950	26700	26600	26700	26600	19
577	20231130	104100	38603400	26600	26600	26600	26600	27
578	20231130	104000	37885200	26600	26600	26600	26600	16
579	20231130	103900	37459600	26600	26600	26600	26600	5
580	20231130	103800	37326600	26600	26600	26600	26600	8
581	20231130	103700	37113800	26650	26600	26650	26600	5
582	20231130	103600	36980750	26600	26600	26600	26600	14
583	20231130	103500	36608350	26600	26650	26650	26600	9
584	20231130	103400	36368900	26600	26600	26600	26600	0
585	20231130	103300	36368900	26600	26600	26600	26600	19
586	20231130	103200	35863500	26600	26600	26600	26600	9
587	20231130	103100	35624100	26600	26600	26600	26600	4
588	20231130	103000	35517700	26600	26600	26600	26600	21
589	20231130	102900	34959100	26600	26600	26600	26600	0
590	20231130	102800	34959100	26600	26600	26600	26600	8
591	20231130	102700	34746300	26600	26600	26600	26600	18
592	20231130	102600	34267500	26600	26600	26600	26600	0
593	20231130	102500	34267500	26600	26600	26600	26600	16
594	20231130	102400	33841900	26650	26650	26650	26650	0
595	20231130	102300	33841900	26650	26600	26650	26600	17
596	20231130	102200	33389650	26600	26600	26600	26600	9
597	20231130	102100	33150250	26600	26600	26600	26600	4
598	20231130	102000	33043850	26650	26600	26650	26600	17
599	20231130	101900	32591600	26600	26600	26600	26600	0
600	20231130	101800	32591600	26600	26600	26600	26600	14
601	20231130	101700	32219200	26600	26600	26600	26600	0
602	20231130	101600	32219200	26600	26600	26650	26600	25
603	20231130	101500	31553950	26600	26600	26600	26600	8
604	20231130	101400	31341150	26600	26600	26600	26600	5
605	20231130	101300	31208150	26650	26650	26650	26600	10
606	20231130	101200	30942050	26650	26600	26650	26600	15
607	20231130	101100	30542850	26600	26600	26600	26600	8
608	20231130	101000	30330050	26600	26600	26600	26600	4
609	20231130	100900	30223650	26800	26650	26800	26650	10
610	20231130	100800	29956550	26600	26600	26600	26600	8
611	20231130	100700	29743750	26600	26600	26600	26600	5
612	20231130	100600	29610750	26600	26600	26600	26600	16
613	20231130	100500	29185150	26600	26600	26600	26600	13
614	20231130	100400	28839350	26600	26600	26600	26600	0
615	20231130	100300	28839350	26600	26600	26600	26600	22
616	20231130	100200	28254150	26600	26600	26600	26600	0
617	20231130	100100	28254150	26600	26600	26600	26600	8
618	20231130	100000	28041350	26600	26600	26650	26600	9
619	20231130	095900	27801900	26600	26600	26600	26600	12
620	20231130	095800	27482700	26600	26600	26600	26600	13
621	20231130	095700	27136900	26600	26600	26600	26600	0
622	20231130	095600	27136900	26600	26600	26600	26600	21
623	20231130	095500	26578300	26600	26600	26600	26600	4
624	20231130	095400	26471900	26600	26600	26600	26600	10
625	20231130	095300	26205900	26600	26600	26600	26600	16
626	20231130	095200	25780300	26600	26600	26600	26600	0
627	20231130	095100	25780300	26600	26600	26600	26600	13
628	20231130	095000	25434500	26600	26600	26600	26600	4
629	20231130	094900	25328100	26600	26600	26600	26600	17
630	20231130	094800	24875900	26600	26600	26600	26600	16
631	20231130	094700	24450300	26650	26600	26650	26600	7
632	20231130	094600	24264050	26600	26600	26600	26600	7
633	20231130	094500	24077850	26700	26650	26700	26650	6
634	20231130	094400	23917900	26650	26650	26650	26650	12
635	20231130	094300	23598100	26650	26600	26650	26600	8
636	20231130	094200	23385100	26600	26600	26600	26600	18
637	20231130	094100	22906300	26600	26600	26600	26600	8
638	20231130	094000	22693500	26600	26600	26600	26600	0
639	20231130	093900	22693500	26600	26600	26600	26600	20
640	20231130	093800	22161500	26600	26600	26600	26600	9
641	20231130	093700	21922100	26600	26600	26600	26600	0
642	20231130	093600	21922100	26600	26600	26600	26600	20
643	20231130	093500	21390100	26600	26600	26600	26600	0
644	20231130	093400	21390100	26600	26600	26600	26600	8
645	20231130	093300	21177300	26600	26600	26600	26600	9
646	20231130	093200	20937900	26600	26600	26600	26600	27
647	20231130	093100	20219700	26550	26650	26650	26550	37
648	20231130	093000	19235700	26600	26600	26600	26600	0
649	20231130	092900	19235700	26600	26550	26600	26550	39
650	20231130	092800	18199600	26600	26650	26650	26600	77
651	20231130	092700	16149550	26650	26650	26650	26650	113
652	20231130	092600	13138100	26650	26750	26750	26650	30
653	20231130	092500	12337550	26800	26850	26850	26800	4
654	20231130	092400	12230250	26800	26800	26800	26800	10
655	20231130	092300	11962250	26750	26750	26750	26750	0
656	20231130	092200	11962250	26750	26850	26850	26750	23
657	20231130	092100	11345900	26950	26950	26950	26950	0
658	20231130	092000	11345900	26950	26950	26950	26950	0
659	20231130	091900	11345900	26950	26950	26950	26950	0
660	20231130	091800	11345900	26950	26950	26950	26950	0
661	20231130	091700	11345900	26950	26950	26950	26950	0
662	20231130	091600	11345900	26950	26950	26950	26950	0
663	20231130	091500	11345900	26950	26950	26950	26950	0
664	20231130	091400	11345900	26950	26950	26950	26950	254
665	20231130	091300	4500600	26950	26950	26950	26950	0
666	20231130	091200	4500600	26950	26950	26950	26950	0
667	20231130	091100	4500600	26950	26950	26950	26950	0
668	20231130	091000	4500600	26950	26950	26950	26950	0
669	20231130	090900	4500600	26950	26950	26950	26950	0
670	20231130	090800	4500600	26950	26950	26950	26950	4
671	20231130	090700	4392800	26900	26900	26900	26900	0
672	20231130	090600	4392800	26900	26900	26900	26900	0
673	20231130	090500	4392800	26900	26900	26900	26900	0
674	20231130	090400	4392800	26900	26900	26900	26900	0
675	20231130	090300	4392800	26900	26900	26900	26900	0
676	20231130	090200	4392800	26900	26900	26900	26900	0
677	20231130	090100	4392800	26900	26900	26900	26900	0
678	20231130	090000	4392800	26900	26950	26950	26900	163