KissMeData/002960/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183700	232003000	240500	240500	240500	240500	2
3	20231120	183600	232003000	240500	240500	240500	240500	0
4	20231120	183500	232003000	240500	240500	240500	240500	0
5	20231120	183400	232003000	240500	240500	240500	240500	0
6	20231120	183300	232003000	240500	240500	240500	240500	0
7	20231120	183200	232003000	240500	240500	240500	240500	0
8	20231120	183100	232003000	240500	240500	240500	240500	0
9	20231120	183000	232003000	240500	240500	240500	240500	0
10	20231120	182900	232003000	240500	240500	240500	240500	0
11	20231120	182800	232003000	240500	240500	240500	240500	0
12	20231120	182700	232003000	240500	240500	240500	240500	0
13	20231120	182600	232003000	240500	240500	240500	240500	0
14	20231120	182500	232003000	240500	240500	240500	240500	0
15	20231120	182400	232003000	240500	240500	240500	240500	0
16	20231120	182300	232003000	240500	240500	240500	240500	0
17	20231120	182200	232003000	240500	240500	240500	240500	0
18	20231120	182100	232003000	240500	240500	240500	240500	0
19	20231120	182000	232003000	240500	240500	240500	240500	0
20	20231120	181900	232003000	240500	240500	240500	240500	0
21	20231120	181800	232003000	240500	240500	240500	240500	0
22	20231120	181700	232003000	240500	240500	240500	240500	0
23	20231120	181600	232003000	240500	240500	240500	240500	0
24	20231120	181500	232003000	240500	240500	240500	240500	0
25	20231120	181400	232003000	240500	240500	240500	240500	0
26	20231120	181300	232003000	240500	240500	240500	240500	0
27	20231120	181200	232003000	240500	240500	240500	240500	0
28	20231120	181100	232003000	240500	240500	240500	240500	0
29	20231120	181000	232003000	240500	240500	240500	240500	0
30	20231120	180900	232003000	240500	240500	240500	240500	0
31	20231120	180800	232003000	240500	240500	240500	240500	0
32	20231120	180700	232003000	240500	240500	240500	240500	2
33	20231120	180600	232003000	240500	240500	240500	240500	0
34	20231120	180500	232003000	240500	240500	240500	240500	0
35	20231120	180400	232003000	240500	240500	240500	240500	0
36	20231120	180300	232003000	240500	240500	240500	240500	0
37	20231120	180200	232003000	240500	240500	240500	240500	0
38	20231120	180100	232003000	240500	240500	240500	240500	0
39	20231120	180000	232003000	240500	240500	240500	240500	0
40	20231120	175900	232003000	240500	240500	240500	240500	0
41	20231120	175800	232003000	240500	240500	240500	240500	0
42	20231120	175700	232003000	240500	240500	240500	240500	0
43	20231120	175600	232003000	240500	240500	240500	240500	0
44	20231120	175500	232003000	240500	240500	240500	240500	0
45	20231120	175400	232003000	240500	240500	240500	240500	0
46	20231120	175300	232003000	240500	240500	240500	240500	0
47	20231120	175200	232003000	240500	240500	240500	240500	0
48	20231120	175100	232003000	240500	240500	240500	240500	0
49	20231120	175000	232003000	240500	240500	240500	240500	0
50	20231120	174900	232003000	240500	240500	240500	240500	0
51	20231120	174800	232003000	240500	240500	240500	240500	0
52	20231120	174700	232003000	240500	240500	240500	240500	0
53	20231120	174600	232003000	240500	240500	240500	240500	0
54	20231120	174500	232003000	240500	240500	240500	240500	0
55	20231120	174400	232003000	240500	240500	240500	240500	0
56	20231120	174300	232003000	240500	240500	240500	240500	0
57	20231120	174200	232003000	240500	240500	240500	240500	0
58	20231120	174100	232003000	240500	240500	240500	240500	0
59	20231120	174000	232003000	240500	240500	240500	240500	0
60	20231120	173900	232003000	240500	240500	240500	240500	0
61	20231120	173800	232003000	240500	240500	240500	240500	0
62	20231120	173700	232003000	240500	240500	240500	240500	2
63	20231120	173600	232003000	240500	240500	240500	240500	0
64	20231120	173500	232003000	240500	240500	240500	240500	0
65	20231120	173400	232003000	240500	240500	240500	240500	0
66	20231120	173300	232003000	240500	240500	240500	240500	0
67	20231120	173200	232003000	240500	240500	240500	240500	0
68	20231120	173100	232003000	240500	240500	240500	240500	0
69	20231120	173000	232003000	240500	240500	240500	240500	0
70	20231120	172900	232003000	240500	240500	240500	240500	0
71	20231120	172800	232003000	240500	240500	240500	240500	0
72	20231120	172700	232003000	240500	240500	240500	240500	0
73	20231120	172600	232003000	240500	240500	240500	240500	0
74	20231120	172500	232003000	240500	240500	240500	240500	0
75	20231120	172400	232003000	240500	240500	240500	240500	0
76	20231120	172300	232003000	240500	240500	240500	240500	0
77	20231120	172200	232003000	240500	240500	240500	240500	0
78	20231120	172100	232003000	240500	240500	240500	240500	0
79	20231120	172000	232003000	240500	240500	240500	240500	0
80	20231120	171900	232003000	240500	240500	240500	240500	0
81	20231120	171800	232003000	240500	240500	240500	240500	0
82	20231120	171700	232003000	240500	240500	240500	240500	0
83	20231120	171600	232003000	240500	240500	240500	240500	0
84	20231120	171500	232003000	240500	240500	240500	240500	0
85	20231120	171400	232003000	240500	240500	240500	240500	0
86	20231120	171300	232003000	240500	240500	240500	240500	0
87	20231120	171200	232003000	240500	240500	240500	240500	0
88	20231120	171100	232003000	240500	240500	240500	240500	0
89	20231120	171000	232003000	240500	240500	240500	240500	0
90	20231120	170900	232003000	240500	240500	240500	240500	0
91	20231120	170800	232003000	240500	240500	240500	240500	0
92	20231120	170700	232003000	240500	240500	240500	240500	2
93	20231120	170600	232003000	240500	240500	240500	240500	0
94	20231120	170500	232003000	240500	240500	240500	240500	0
95	20231120	170400	232003000	240500	240500	240500	240500	0
96	20231120	170300	232003000	240500	240500	240500	240500	0
97	20231120	170200	232003000	240500	240500	240500	240500	0
98	20231120	170100	232003000	240500	240500	240500	240500	0
99	20231120	170000	232003000	240500	240500	240500	240500	0
100	20231120	165900	232003000	240500	240500	240500	240500	0
101	20231120	165800	232003000	240500	240500	240500	240500	0
102	20231120	165700	232003000	240500	240500	240500	240500	0
103	20231120	165600	232003000	240500	240500	240500	240500	0
104	20231120	165500	232003000	240500	240500	240500	240500	0
105	20231120	165400	232003000	240500	240500	240500	240500	0
106	20231120	165300	232003000	240500	240500	240500	240500	0
107	20231120	165200	232003000	240500	240500	240500	240500	0
108	20231120	165100	232003000	240500	240500	240500	240500	0
109	20231120	165000	232003000	240500	240500	240500	240500	0
110	20231120	164900	232003000	240500	240500	240500	240500	0
111	20231120	164800	232003000	240500	240500	240500	240500	0
112	20231120	164700	232003000	240500	240500	240500	240500	0
113	20231120	164600	232003000	240500	240500	240500	240500	0
114	20231120	164500	232003000	240500	240500	240500	240500	0
115	20231120	164400	232003000	240500	240500	240500	240500	0
116	20231120	164300	232003000	240500	240500	240500	240500	0
117	20231120	164200	232003000	240500	240500	240500	240500	0
118	20231120	164100	232003000	240500	240500	240500	240500	0
119	20231120	164000	232003000	240500	240500	240500	240500	0
120	20231120	163900	232003000	240500	240500	240500	240500	0
121	20231120	163800	232003000	240500	240500	240500	240500	0
122	20231120	163700	232003000	240500	240500	240500	240500	2
123	20231120	163600	232003000	240500	240500	240500	240500	0
124	20231120	163500	232003000	240500	240500	240500	240500	0
125	20231120	163400	232003000	240500	240500	240500	240500	0
126	20231120	163300	232003000	240500	240500	240500	240500	0
127	20231120	163200	232003000	240500	240500	240500	240500	0
128	20231120	163100	232003000	240500	240500	240500	240500	0
129	20231120	163000	232003000	240500	240500	240500	240500	0
130	20231120	162900	232003000	240500	240500	240500	240500	0
131	20231120	162800	232003000	240500	240500	240500	240500	0
132	20231120	162700	232003000	240500	240500	240500	240500	0
133	20231120	162600	232003000	240500	240500	240500	240500	0
134	20231120	162500	232003000	240500	240500	240500	240500	0
135	20231120	162400	232003000	240500	240500	240500	240500	0
136	20231120	162300	232003000	240500	240500	240500	240500	0
137	20231120	162200	232003000	240500	240500	240500	240500	0
138	20231120	162100	232003000	240500	240500	240500	240500	0
139	20231120	162000	232003000	240500	240500	240500	240500	0
140	20231120	161900	232003000	240500	240500	240500	240500	0
141	20231120	161800	232003000	240500	240500	240500	240500	0
142	20231120	161700	232003000	240500	240500	240500	240500	0
143	20231120	161600	232003000	240500	240500	240500	240500	0
144	20231120	161500	232003000	240500	240500	240500	240500	0
145	20231120	161400	232003000	240500	240500	240500	240500	0
146	20231120	161300	232003000	240500	240500	240500	240500	0
147	20231120	161200	232003000	240500	240500	240500	240500	0
148	20231120	161100	232003000	240500	240500	240500	240500	0
149	20231120	161000	232003000	240500	240500	240500	240500	0
150	20231120	160900	232003000	240500	240500	240500	240500	0
151	20231120	160800	232003000	240500	240500	240500	240500	0
152	20231120	160700	232003000	240500	240500	240500	240500	2
153	20231120	160600	232003000	240500	240500	240500	240500	0
154	20231120	160500	232003000	240500	240500	240500	240500	0
155	20231120	160400	232003000	240500	240500	240500	240500	0
156	20231120	160300	232003000	240500	240500	240500	240500	0
157	20231120	160200	232003000	240500	240500	240500	240500	0
158	20231120	160100	232003000	240500	240500	240500	240500	0
159	20231120	160000	232003000	240500	240500	240500	240500	0
160	20231120	155900	232003000	240500	240500	240500	240500	0
161	20231120	155800	232003000	240500	240500	240500	240500	0
162	20231120	155700	232003000	240500	240500	240500	240500	0
163	20231120	155600	232003000	240500	240500	240500	240500	0
164	20231120	155500	232003000	240500	240500	240500	240500	0
165	20231120	155400	232003000	240500	240500	240500	240500	0
166	20231120	155300	232003000	240500	240500	240500	240500	0
167	20231120	155200	232003000	240500	240500	240500	240500	0
168	20231120	155100	232003000	240500	240500	240500	240500	0
169	20231120	155000	232003000	240500	240500	240500	240500	0
170	20231120	154900	232003000	240500	240500	240500	240500	0
171	20231120	154800	232003000	240500	240500	240500	240500	0
172	20231120	154700	232003000	240500	240500	240500	240500	0
173	20231120	154600	232003000	240500	240500	240500	240500	0
174	20231120	154500	232003000	240500	240500	240500	240500	0
175	20231120	154400	232003000	240500	240500	240500	240500	0
176	20231120	154300	232003000	240500	240500	240500	240500	0
177	20231120	154200	232003000	240500	240500	240500	240500	0
178	20231120	154100	232003000	240500	240500	240500	240500	0
179	20231120	154000	232003000	240500	240500	240500	240500	0
180	20231120	153900	232003000	240500	240500	240500	240500	0
181	20231120	153800	232003000	240500	240500	240500	240500	0
182	20231120	153700	232003000	240500	240500	240500	240500	2
183	20231120	153600	232003000	240500	240500	240500	240500	0
184	20231120	153500	232003000	240500	240500	240500	240500	0
185	20231120	153400	232003000	240500	240500	240500	240500	0
186	20231120	153300	232003000	240500	240500	240500	240500	0
187	20231120	153200	232003000	240500	240500	240500	240500	0
188	20231120	153100	232003000	240500	240500	240500	240500	0
189	20231120	153000	232003000	240500	240500	240500	240500	2
190	20231120	152900	231522000	240000	240000	240000	240000	0
191	20231120	152800	231522000	240000	240000	240000	240000	0
192	20231120	152700	231522000	240000	240000	240000	240000	0
193	20231120	152600	231522000	240000	240000	240000	240000	0
194	20231120	152500	231522000	240000	240000	240000	240000	0
195	20231120	152400	231522000	240000	240000	240000	240000	0
196	20231120	152300	231522000	240000	240000	240000	240000	0
197	20231120	152200	231522000	240000	240000	240000	240000	0
198	20231120	152100	231522000	240000	240000	240000	240000	0
199	20231120	152000	231522000	240000	240000	240000	240000	0
200	20231120	151900	231522000	240000	240000	240000	240000	0
201	20231120	151800	231522000	240000	240000	240000	240000	7
202	20231120	151700	229842000	240500	240000	240500	240000	8
203	20231120	151600	227921500	240000	240000	240000	240000	10
204	20231120	151500	225521500	240000	240000	240000	240000	7
205	20231120	151400	223841500	240500	240500	240500	240500	0
206	20231120	151300	223841500	240500	240500	240500	240500	7
207	20231120	151200	222158000	240500	240500	240500	240500	7
208	20231120	151100	220474500	240500	240500	240500	240500	7
209	20231120	151000	218791000	240500	240500	240500	240500	10
210	20231120	150900	216386000	241000	240500	241000	240500	9
211	20231120	150800	214221000	241000	240500	241000	240500	8
212	20231120	150700	212296500	240500	240500	240500	240500	7
213	20231120	150600	210613000	241000	240500	241000	240500	8
214	20231120	150500	208688500	241000	241000	241000	241000	1
215	20231120	150400	208447500	240500	240500	240500	240500	9
216	20231120	150300	206283000	240500	240500	240500	240500	7
217	20231120	150200	204599500	240500	240500	240500	240500	7
218	20231120	150100	202916000	240500	240500	240500	240500	0
219	20231120	150000	202916000	240500	241000	241000	240500	15
220	20231120	145900	199301500	240500	240500	240500	240500	0
221	20231120	145800	199301500	240500	240500	240500	240500	0
222	20231120	145700	199301500	240500	240500	240500	240500	2
223	20231120	145600	198820500	241000	241000	241000	241000	1
224	20231120	145500	198579500	241000	241000	241000	241000	1
225	20231120	145400	198338500	241000	241000	241000	241000	0
226	20231120	145300	198338500	241000	241000	241000	241000	0
227	20231120	145200	198338500	241000	240500	241000	240500	2
228	20231120	145100	197857000	241000	241000	241000	241000	0
229	20231120	145000	197857000	241000	241000	241000	241000	0
230	20231120	144900	197857000	241000	241000	241000	241000	0
231	20231120	144800	197857000	241000	241000	241000	241000	0
232	20231120	144700	197857000	241000	241000	241000	241000	0
233	20231120	144600	197857000	241000	241000	241000	241000	0
234	20231120	144500	197857000	241000	241000	241000	241000	0
235	20231120	144400	197857000	241000	241000	241000	241000	0
236	20231120	144300	197857000	241000	241000	241000	241000	0
237	20231120	144200	197857000	241000	241000	241000	241000	1
238	20231120	144100	197616000	241000	241000	241000	241000	0
239	20231120	144000	197616000	241000	240500	241000	240500	6
240	20231120	143900	196170500	241000	241000	241000	241000	0
241	20231120	143800	196170500	241000	241000	241000	241000	0
242	20231120	143700	196170500	241000	241000	241000	241000	0
243	20231120	143600	196170500	241000	241000	241000	241000	0
244	20231120	143500	196170500	241000	241000	241000	241000	0
245	20231120	143400	196170500	241000	241000	241000	241000	0
246	20231120	143300	196170500	241000	241000	241000	241000	10
247	20231120	143200	193760500	241000	241000	241000	241000	0
248	20231120	143100	193760500	241000	241000	241000	241000	1
249	20231120	143000	193519500	241000	240500	241000	240500	4
250	20231120	142900	192556000	240500	240500	240500	240500	3
251	20231120	142800	191834500	241000	241000	241000	241000	0
252	20231120	142700	191834500	241000	241000	241000	241000	0
253	20231120	142600	191834500	241000	241000	241000	241000	0
254	20231120	142500	191834500	241000	241000	241000	241000	0
255	20231120	142400	191834500	241000	241000	241000	241000	0
256	20231120	142300	191834500	241000	241000	241000	241000	0
257	20231120	142200	191834500	241000	241000	241000	241000	0
258	20231120	142100	191834500	241000	241000	241000	241000	0
259	20231120	142000	191834500	241000	241000	241000	241000	0
260	20231120	141900	191834500	241000	241000	241000	241000	0
261	20231120	141800	191834500	241000	241000	241000	241000	1
262	20231120	141700	191593500	241000	241000	241000	241000	0
263	20231120	141600	191593500	241000	241000	241000	241000	0
264	20231120	141500	191593500	241000	241000	241000	241000	0
265	20231120	141400	191593500	241000	241000	241000	241000	0
266	20231120	141300	191593500	241000	241000	241000	241000	1
267	20231120	141200	191352500	241000	241000	241000	241000	0
268	20231120	141100	191352500	241000	241000	241000	241000	0
269	20231120	141000	191352500	241000	241000	241000	241000	0
270	20231120	140900	191352500	241000	241000	241000	241000	0
271	20231120	140800	191352500	241000	241000	241000	241000	0
272	20231120	140700	191352500	241000	241000	241000	241000	0
273	20231120	140600	191352500	241000	241000	241000	241000	0
274	20231120	140500	191352500	241000	241000	241000	241000	0
275	20231120	140400	191352500	241000	241000	241000	241000	0
276	20231120	140300	191352500	241000	240500	241000	240500	83
277	20231120	140200	171390500	240500	240500	240500	240500	1
278	20231120	140100	171150000	240000	240000	240000	240000	0
279	20231120	140000	171150000	240000	240000	240000	240000	0
280	20231120	135900	171150000	240000	240000	240000	240000	0
281	20231120	135800	171150000	240000	240000	240000	240000	0
282	20231120	135700	171150000	240000	240000	240000	240000	26
283	20231120	135600	164910000	240500	240500	240500	240500	0
284	20231120	135500	164910000	240500	240500	240500	240500	0
285	20231120	135400	164910000	240500	240500	240500	240500	0
286	20231120	135300	164910000	240500	240500	240500	240500	2
287	20231120	135200	164429000	240500	240500	240500	240500	0
288	20231120	135100	164429000	240500	240500	240500	240500	0
289	20231120	135000	164429000	240500	240500	240500	240500	0
290	20231120	134900	164429000	240500	240500	240500	240500	0
291	20231120	134800	164429000	240500	240500	240500	240500	0
292	20231120	134700	164429000	240500	240500	240500	240500	0
293	20231120	134600	164429000	240500	240500	240500	240500	0
294	20231120	134500	164429000	240500	240500	240500	240500	0
295	20231120	134400	164429000	240500	240500	240500	240500	0
296	20231120	134300	164429000	240500	240500	240500	240500	0
297	20231120	134200	164429000	240500	240500	240500	240500	1
298	20231120	134100	164188500	240000	240000	240000	240000	0
299	20231120	134000	164188500	240000	240000	240000	240000	0
300	20231120	133900	164188500	240000	240000	240000	240000	5
301	20231120	133800	162988500	240000	240000	240000	240000	0
302	20231120	133700	162988500	240000	240000	240000	240000	0
303	20231120	133600	162988500	240000	240000	240000	240000	0
304	20231120	133500	162988500	240000	240000	240000	240000	0
305	20231120	133400	162988500	240000	240000	240000	240000	0
306	20231120	133300	162988500	240000	240000	240000	240000	0
307	20231120	133200	162988500	240000	240000	240000	240000	0
308	20231120	133100	162988500	240000	240000	240000	240000	1
309	20231120	133000	162748500	240500	240500	240500	240500	0
310	20231120	132900	162748500	240500	240000	240500	240000	2
311	20231120	132800	162268000	240000	240000	240000	240000	0
312	20231120	132700	162268000	240000	240000	240000	240000	1
313	20231120	132600	162028000	240000	240000	240000	240000	0
314	20231120	132500	162028000	240000	240000	240000	240000	0
315	20231120	132400	162028000	240000	240000	240000	240000	0
316	20231120	132300	162028000	240000	240000	240000	240000	0
317	20231120	132200	162028000	240000	240000	240000	240000	0
318	20231120	132100	162028000	240000	240000	240000	240000	0
319	20231120	132000	162028000	240000	240000	240000	240000	0
320	20231120	131900	162028000	240000	240000	240000	240000	0
321	20231120	131800	162028000	240000	240000	240000	240000	0
322	20231120	131700	162028000	240000	240000	240000	240000	0
323	20231120	131600	162028000	240000	240000	240000	240000	0
324	20231120	131500	162028000	240000	240000	240000	240000	0
325	20231120	131400	162028000	240000	240000	240000	240000	0
326	20231120	131300	162028000	240000	240000	240000	240000	0
327	20231120	131200	162028000	240000	240000	240000	240000	0
328	20231120	131100	162028000	240000	240000	240000	240000	0
329	20231120	131000	162028000	240000	240000	240000	240000	0
330	20231120	130900	162028000	240000	240000	240000	240000	10
331	20231120	130800	159628000	240500	240500	240500	240500	0
332	20231120	130700	159628000	240500	240500	240500	240500	0
333	20231120	130600	159628000	240500	240500	240500	240500	0
334	20231120	130500	159628000	240500	240500	240500	240500	0
335	20231120	130400	159628000	240500	240500	240500	240500	0
336	20231120	130300	159628000	240500	240500	240500	240500	0
337	20231120	130200	159628000	240500	240500	240500	240500	0
338	20231120	130100	159628000	240500	240500	240500	240500	0
339	20231120	130000	159628000	240500	240500	240500	240500	0
340	20231120	125900	159628000	240500	240500	240500	240500	0
341	20231120	125800	159628000	240500	240500	240500	240500	2
342	20231120	125700	159147000	240500	240500	240500	240500	0
343	20231120	125600	159147000	240500	240500	240500	240500	0
344	20231120	125500	159147000	240500	240500	240500	240500	0
345	20231120	125400	159147000	240500	240500	240500	240500	2
346	20231120	125300	158666000	240000	240000	240000	240000	0
347	20231120	125200	158666000	240000	240000	240000	240000	0
348	20231120	125100	158666000	240000	240000	240000	240000	2
349	20231120	125000	158186000	240000	240000	240000	240000	0
350	20231120	124900	158186000	240000	240000	240000	240000	0
351	20231120	124800	158186000	240000	240000	240000	240000	0
352	20231120	124700	158186000	240000	240000	240000	240000	8
353	20231120	124600	156266000	239500	239500	239500	239500	0
354	20231120	124500	156266000	239500	239500	239500	239500	1
355	20231120	124400	156026500	240000	240000	240000	240000	0
356	20231120	124300	156026500	240000	240000	240000	240000	0
357	20231120	124200	156026500	240000	240000	240000	240000	22
358	20231120	124100	150746500	239500	239500	239500	239500	0
359	20231120	124000	150746500	239500	239500	239500	239500	0
360	20231120	123900	150746500	239500	239500	239500	239500	0
361	20231120	123800	150746500	239500	239500	239500	239500	0
362	20231120	123700	150746500	239500	239500	239500	239500	0
363	20231120	123600	150746500	239500	239500	239500	239500	2
364	20231120	123500	150267500	240000	240000	240000	240000	0
365	20231120	123400	150267500	240000	240000	240000	240000	0
366	20231120	123300	150267500	240000	240000	240000	240000	0
367	20231120	123200	150267500	240000	240000	240000	240000	58
368	20231120	123100	136347500	240500	240500	240500	240500	0
369	20231120	123000	136347500	240500	240500	240500	240500	0
370	20231120	122900	136347500	240500	240500	240500	240500	0
371	20231120	122800	136347500	240500	240500	240500	240500	0
372	20231120	122700	136347500	240500	240500	240500	240500	0
373	20231120	122600	136347500	240500	240500	240500	240500	0
374	20231120	122500	136347500	240500	240500	240500	240500	0
375	20231120	122400	136347500	240500	240500	240500	240500	0
376	20231120	122300	136347500	240500	240500	240500	240500	0
377	20231120	122200	136347500	240500	240500	240500	240500	0
378	20231120	122100	136347500	240500	240500	240500	240500	0
379	20231120	122000	136347500	240500	240500	240500	240500	0
380	20231120	121900	136347500	240500	240500	240500	240500	0
381	20231120	121800	136347500	240500	240500	240500	240500	0
382	20231120	121700	136347500	240500	240500	240500	240500	0
383	20231120	121600	136347500	240500	240500	240500	240500	0
384	20231120	121500	136347500	240500	240500	240500	240500	0
385	20231120	121400	136347500	240500	240500	240500	240500	0
386	20231120	121300	136347500	240500	240500	240500	240500	0
387	20231120	121200	136347500	240500	240500	240500	240500	0
388	20231120	121100	136347500	240500	240500	240500	240500	0
389	20231120	121000	136347500	240500	240500	240500	240500	0
390	20231120	120900	136347500	240500	240500	240500	240500	0
391	20231120	120800	136347500	240500	240500	240500	240500	0
392	20231120	120700	136347500	240500	240500	240500	240500	0
393	20231120	120600	136347500	240500	240500	240500	240500	0
394	20231120	120500	136347500	240500	240500	240500	240500	0
395	20231120	120400	136347500	240500	240500	240500	240500	0
396	20231120	120300	136347500	240500	240500	240500	240500	1
397	20231120	120200	136107000	240000	240000	240000	240000	8
398	20231120	120100	134187000	240500	240500	240500	240500	0
399	20231120	120000	134187000	240500	240500	240500	240500	0
400	20231120	115900	134187000	240500	240500	240500	240500	1
401	20231120	115800	133946500	240000	240000	240000	240000	0
402	20231120	115700	133946500	240000	240000	240000	240000	0
403	20231120	115600	133946500	240000	240000	240000	240000	0
404	20231120	115500	133946500	240000	240000	240000	240000	0
405	20231120	115400	133946500	240000	240000	240000	240000	10
406	20231120	115300	131546500	240000	240000	240000	240000	0
407	20231120	115200	131546500	240000	240000	240000	240000	11
408	20231120	115100	128906500	240500	240500	240500	240500	0
409	20231120	115000	128906500	240500	240500	240500	240500	0
410	20231120	114900	128906500	240500	240500	240500	240500	0
411	20231120	114800	128906500	240500	240500	240500	240500	0
412	20231120	114700	128906500	240500	240500	240500	240500	2
413	20231120	114600	128425500	240000	240000	240000	240000	10
414	20231120	114500	126025500	240000	240000	240000	240000	0
415	20231120	114400	126025500	240000	240000	240000	240000	0
416	20231120	114300	126025500	240000	240000	240000	240000	0
417	20231120	114200	126025500	240000	240000	240000	240000	15
418	20231120	114100	122425500	240000	240000	240000	240000	0
419	20231120	114000	122425500	240000	240000	240000	240000	0
420	20231120	113900	122425500	240000	240000	240000	240000	0
421	20231120	113800	122425500	240000	240000	240000	240000	0
422	20231120	113700	122425500	240000	240000	240000	240000	1
423	20231120	113600	122185500	240000	240000	240000	240000	0
424	20231120	113500	122185500	240000	240000	240000	240000	10
425	20231120	113400	119785500	240000	240000	240000	240000	0
426	20231120	113300	119785500	240000	240000	240000	240000	1
427	20231120	113200	119545500	240000	240000	240000	240000	0
428	20231120	113100	119545500	240000	240000	240000	240000	0
429	20231120	113000	119545500	240000	240000	240000	240000	4
430	20231120	112900	118585500	240000	240000	240000	240000	1
431	20231120	112800	118345500	240000	240000	240000	240000	2
432	20231120	112700	117865500	240000	240000	240000	240000	1
433	20231120	112600	117625500	240500	240500	240500	240500	0
434	20231120	112500	117625500	240500	240500	240500	240500	19
435	20231120	112400	113056000	240000	240000	240000	240000	5
436	20231120	112300	111856000	240500	240500	240500	240500	0
437	20231120	112200	111856000	240500	240500	240500	240500	0
438	20231120	112100	111856000	240500	240500	240500	240500	0
439	20231120	112000	111856000	240500	240500	240500	240500	0
440	20231120	111900	111856000	240500	240500	240500	240500	0
441	20231120	111800	111856000	240500	240500	240500	240500	0
442	20231120	111700	111856000	240500	240500	240500	240500	0
443	20231120	111600	111856000	240500	240500	240500	240500	0
444	20231120	111500	111856000	240500	240500	240500	240500	0
445	20231120	111400	111856000	240500	240500	240500	240500	0
446	20231120	111300	111856000	240500	240500	240500	240500	1
447	20231120	111200	111615500	240500	240500	240500	240500	0
448	20231120	111100	111615500	240500	240500	240500	240500	0
449	20231120	111000	111615500	240500	240500	240500	240500	0
450	20231120	110900	111615500	240500	240500	240500	240500	19
451	20231120	110800	107046000	240000	240000	240000	240000	0
452	20231120	110700	107046000	240000	240000	240000	240000	0
453	20231120	110600	107046000	240000	240000	240000	240000	0
454	20231120	110500	107046000	240000	240000	240000	240000	1
455	20231120	110400	106806000	240000	241000	241000	240000	5
456	20231120	110300	105605000	241000	241000	241000	241000	1
457	20231120	110200	105364000	240000	240000	240000	240000	0
458	20231120	110100	105364000	240000	240000	240000	240000	0
459	20231120	110000	105364000	240000	240000	240000	240000	0
460	20231120	105900	105364000	240000	240000	240000	240000	0
461	20231120	105800	105364000	240000	240000	240000	240000	1
462	20231120	105700	105124000	240000	240000	240000	240000	0
463	20231120	105600	105124000	240000	240000	240000	240000	0
464	20231120	105500	105124000	240000	240000	240000	240000	22
465	20231120	105400	99844000	240000	240000	240000	240000	2
466	20231120	105300	99364000	240000	240000	240000	240000	0
467	20231120	105200	99364000	240000	240000	240000	240000	0
468	20231120	105100	99364000	240000	240000	240000	240000	0
469	20231120	105000	99364000	240000	240000	240000	240000	0
470	20231120	104900	99364000	240000	240000	240000	240000	128
471	20231120	104800	68644000	240000	240000	240000	240000	0
472	20231120	104700	68644000	240000	240000	240000	240000	0
473	20231120	104600	68644000	240000	240000	240000	240000	0
474	20231120	104500	68644000	240000	240000	240000	240000	17
475	20231120	104400	64564000	241000	241000	241000	241000	0
476	20231120	104300	64564000	241000	241000	241000	241000	1
477	20231120	104200	64323000	241000	241000	241000	241000	0
478	20231120	104100	64323000	241000	241000	241000	241000	0
479	20231120	104000	64323000	241000	241000	241000	241000	0
480	20231120	103900	64323000	241000	241000	241000	241000	0
481	20231120	103800	64323000	241000	241000	241000	241000	0
482	20231120	103700	64323000	241000	241000	241000	241000	0
483	20231120	103600	64323000	241000	241000	241000	241000	0
484	20231120	103500	64323000	241000	241000	241000	241000	0
485	20231120	103400	64323000	241000	241000	241000	241000	0
486	20231120	103300	64323000	241000	241000	241000	241000	1
487	20231120	103200	64082000	240000	240000	240000	240000	0
488	20231120	103100	64082000	240000	240000	240000	240000	0
489	20231120	103000	64082000	240000	240000	240000	240000	1
490	20231120	102900	63842000	241000	241000	241000	241000	0
491	20231120	102800	63842000	241000	241000	241000	241000	0
492	20231120	102700	63842000	241000	241000	241000	241000	0
493	20231120	102600	63842000	241000	241000	241000	241000	2
494	20231120	102500	63360000	241000	241000	241000	241000	0
495	20231120	102400	63360000	241000	241000	241000	241000	2
496	20231120	102300	62878000	241000	241000	241000	241000	0
497	20231120	102200	62878000	241000	241000	241000	241000	3
498	20231120	102100	62155000	241000	241000	241000	241000	0
499	20231120	102000	62155000	241000	241000	241000	241000	0
500	20231120	101900	62155000	241000	241000	241000	241000	0
501	20231120	101800	62155000	241000	241000	241000	241000	4
502	20231120	101700	61191000	240000	240000	240000	240000	11
503	20231120	101600	58551000	240000	240000	240000	240000	0
504	20231120	101500	58551000	240000	240000	240000	240000	0
505	20231120	101400	58551000	240000	240000	240000	240000	0
506	20231120	101300	58551000	240000	240000	240000	240000	0
507	20231120	101200	58551000	240000	240000	240000	240000	0
508	20231120	101100	58551000	240000	240000	240000	240000	0
509	20231120	101000	58551000	240000	240000	240000	240000	0
510	20231120	100900	58551000	240000	240000	240000	240000	0
511	20231120	100800	58551000	240000	240000	240000	240000	0
512	20231120	100700	58551000	240000	240000	240000	240000	0
513	20231120	100600	58551000	240000	240500	240500	240000	2
514	20231120	100500	58070500	240500	240500	240500	240500	26
515	20231120	100400	51817500	240500	240000	240500	240000	39
516	20231120	100300	42457000	240500	240500	240500	240500	0
517	20231120	100200	42457000	240500	240500	240500	240500	0
518	20231120	100100	42457000	240500	240500	240500	240500	0
519	20231120	100000	42457000	240500	240500	240500	240500	1
520	20231120	095900	42216500	240500	240500	240500	240500	0
521	20231120	095800	42216500	240500	240500	240500	240500	0
522	20231120	095700	42216500	240500	240500	240500	240500	0
523	20231120	095600	42216500	240500	240500	240500	240500	0
524	20231120	095500	42216500	240500	240500	240500	240500	0
525	20231120	095400	42216500	240500	240500	240500	240500	0
526	20231120	095300	42216500	240500	240500	240500	240500	2
527	20231120	095200	41735500	240000	240000	240000	240000	0
528	20231120	095100	41735500	240000	240000	240000	240000	0
529	20231120	095000	41735500	240000	240500	240500	240000	14
530	20231120	094900	38374500	240500	240500	240500	240500	0
531	20231120	094800	38374500	240500	240500	240500	240500	1
532	20231120	094700	38134000	240500	240500	240500	240500	10
533	20231120	094600	35729000	240500	240500	240500	240500	1
534	20231120	094500	35488500	240000	240000	240000	240000	0
535	20231120	094400	35488500	240000	240000	240000	240000	0
536	20231120	094300	35488500	240000	240000	240000	240000	1
537	20231120	094200	35248500	240000	240000	240000	240000	19
538	20231120	094100	30688500	241000	241000	241000	241000	0
539	20231120	094000	30688500	241000	241000	241000	241000	0
540	20231120	093900	30688500	241000	241000	241000	241000	2
541	20231120	093800	30206500	240000	240000	240000	240000	6
542	20231120	093700	28766500	241000	241000	241000	241000	0
543	20231120	093600	28766500	241000	241000	241000	241000	0
544	20231120	093500	28766500	241000	241000	241000	241000	1
545	20231120	093400	28525500	241000	241000	241000	241000	1
546	20231120	093300	28284500	241000	241000	241000	241000	0
547	20231120	093200	28284500	241000	241000	241000	241000	0
548	20231120	093100	28284500	241000	241000	241000	241000	0
549	20231120	093000	28284500	241000	241000	241000	241000	0
550	20231120	092900	28284500	241000	241000	241000	241000	0
551	20231120	092800	28284500	241000	241000	241000	241000	0
552	20231120	092700	28284500	241000	241000	241000	241000	1
553	20231120	092600	28043500	240500	240500	240500	240500	1
554	20231120	092500	27803000	240500	240500	240500	240500	0
555	20231120	092400	27803000	240500	240500	240500	240500	4
556	20231120	092300	26841000	240500	240500	240500	240500	0
557	20231120	092200	26841000	240500	240500	240500	240500	1
558	20231120	092100	26600500	240000	240000	240000	240000	0
559	20231120	092000	26600500	240000	240000	240000	240000	48
560	20231120	091900	15080500	240000	240000	240000	240000	0
561	20231120	091800	15080500	240000	240000	240000	240000	5
562	20231120	091700	13880500	240000	240000	240000	240000	0
563	20231120	091600	13880500	240000	240000	240000	240000	11
564	20231120	091500	11240500	239500	239500	239500	239500	0
565	20231120	091400	11240500	239500	239500	239500	239500	0
566	20231120	091300	11240500	239500	239500	239500	239500	2
567	20231120	091200	10761500	239500	239500	239500	239500	0
568	20231120	091100	10761500	239500	239500	239500	239500	0
569	20231120	091000	10761500	239500	240000	240000	239500	2
570	20231120	090900	10282000	240000	240000	240000	240000	0
571	20231120	090800	10282000	240000	239000	240000	239000	9
572	20231120	090700	8126500	239000	239500	239500	239000	19
573	20231120	090600	3585000	239000	239000	239000	239000	0
574	20231120	090500	3585000	239000	239000	239000	239000	3
575	20231120	090400	2868000	239000	239000	239000	239000	0
576	20231120	090300	2868000	239000	239000	239000	239000	0
577	20231120	090200	2868000	239000	239000	239000	239000	1
578	20231120	090100	2629000	239000	239000	239000	239000	10
579	20231120	090000	239000	239000	239000	239000	239000	1