KissMeData/002960/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183800	194563000	242000	242000	242000	242000	4
3	20231130	183700	194563000	242000	242000	242000	242000	0
4	20231130	183600	194563000	242000	242000	242000	242000	0
5	20231130	183500	194563000	242000	242000	242000	242000	0
6	20231130	183400	194563000	242000	242000	242000	242000	0
7	20231130	183300	194563000	242000	242000	242000	242000	0
8	20231130	183200	194563000	242000	242000	242000	242000	0
9	20231130	183100	194563000	242000	242000	242000	242000	0
10	20231130	183000	194563000	242000	242000	242000	242000	0
11	20231130	182900	194563000	242000	242000	242000	242000	0
12	20231130	182800	194563000	242000	242000	242000	242000	0
13	20231130	182700	194563000	242000	242000	242000	242000	0
14	20231130	182600	194563000	242000	242000	242000	242000	0
15	20231130	182500	194563000	242000	242000	242000	242000	0
16	20231130	182400	194563000	242000	242000	242000	242000	0
17	20231130	182300	194563000	242000	242000	242000	242000	0
18	20231130	182200	194563000	242000	242000	242000	242000	0
19	20231130	182100	194563000	242000	242000	242000	242000	0
20	20231130	182000	194563000	242000	242000	242000	242000	0
21	20231130	181900	194563000	242000	242000	242000	242000	0
22	20231130	181800	194563000	242000	242000	242000	242000	0
23	20231130	181700	194563000	242000	242000	242000	242000	0
24	20231130	181600	194563000	242000	242000	242000	242000	0
25	20231130	181500	194563000	242000	242000	242000	242000	0
26	20231130	181400	194563000	242000	242000	242000	242000	0
27	20231130	181300	194563000	242000	242000	242000	242000	0
28	20231130	181200	194563000	242000	242000	242000	242000	0
29	20231130	181100	194563000	242000	242000	242000	242000	0
30	20231130	181000	194563000	242000	242000	242000	242000	0
31	20231130	180900	194563000	242000	242000	242000	242000	0
32	20231130	180800	194563000	242000	242000	242000	242000	4
33	20231130	180700	194563000	242000	242000	242000	242000	0
34	20231130	180600	194563000	242000	242000	242000	242000	0
35	20231130	180500	194563000	242000	242000	242000	242000	0
36	20231130	180400	194563000	242000	242000	242000	242000	0
37	20231130	180300	194563000	242000	242000	242000	242000	0
38	20231130	180200	194563000	242000	242000	242000	242000	0
39	20231130	180100	194563000	242000	242000	242000	242000	0
40	20231130	180000	194563000	242000	242000	242000	242000	0
41	20231130	175900	194563000	242000	242000	242000	242000	0
42	20231130	175800	194563000	242000	242000	242000	242000	0
43	20231130	175700	194563000	242000	242000	242000	242000	0
44	20231130	175600	194563000	242000	242000	242000	242000	0
45	20231130	175500	194563000	242000	242000	242000	242000	0
46	20231130	175400	194563000	242000	242000	242000	242000	0
47	20231130	175300	194563000	242000	242000	242000	242000	0
48	20231130	175200	194563000	242000	242000	242000	242000	0
49	20231130	175100	194563000	242000	242000	242000	242000	0
50	20231130	175000	194563000	242000	242000	242000	242000	0
51	20231130	174900	194563000	242000	242000	242000	242000	0
52	20231130	174800	194563000	242000	242000	242000	242000	0
53	20231130	174700	194563000	242000	242000	242000	242000	0
54	20231130	174600	194563000	242000	242000	242000	242000	0
55	20231130	174500	194563000	242000	242000	242000	242000	0
56	20231130	174400	194563000	242000	242000	242000	242000	0
57	20231130	174300	194563000	242000	242000	242000	242000	0
58	20231130	174200	194563000	242000	242000	242000	242000	0
59	20231130	174100	194563000	242000	242000	242000	242000	0
60	20231130	174000	194563000	242000	242000	242000	242000	0
61	20231130	173900	194563000	242000	242000	242000	242000	0
62	20231130	173800	194563000	242000	242000	242000	242000	4
63	20231130	173700	194563000	242000	242000	242000	242000	0
64	20231130	173600	194563000	242000	242000	242000	242000	0
65	20231130	173500	194563000	242000	242000	242000	242000	0
66	20231130	173400	194563000	242000	242000	242000	242000	0
67	20231130	173300	194563000	242000	242000	242000	242000	0
68	20231130	173200	194563000	242000	242000	242000	242000	0
69	20231130	173100	194563000	242000	242000	242000	242000	0
70	20231130	173000	194563000	242000	242000	242000	242000	0
71	20231130	172900	194563000	242000	242000	242000	242000	0
72	20231130	172800	194563000	242000	242000	242000	242000	0
73	20231130	172700	194563000	242000	242000	242000	242000	0
74	20231130	172600	194563000	242000	242000	242000	242000	0
75	20231130	172500	194563000	242000	242000	242000	242000	0
76	20231130	172400	194563000	242000	242000	242000	242000	0
77	20231130	172300	194563000	242000	242000	242000	242000	0
78	20231130	172200	194563000	242000	242000	242000	242000	0
79	20231130	172100	194563000	242000	242000	242000	242000	0
80	20231130	172000	194563000	242000	242000	242000	242000	0
81	20231130	171900	194563000	242000	242000	242000	242000	0
82	20231130	171800	194563000	242000	242000	242000	242000	0
83	20231130	171700	194563000	242000	242000	242000	242000	0
84	20231130	171600	194563000	242000	242000	242000	242000	0
85	20231130	171500	194563000	242000	242000	242000	242000	0
86	20231130	171400	194563000	242000	242000	242000	242000	0
87	20231130	171300	194563000	242000	242000	242000	242000	0
88	20231130	171200	194563000	242000	242000	242000	242000	0
89	20231130	171100	194563000	242000	242000	242000	242000	0
90	20231130	171000	194563000	242000	242000	242000	242000	0
91	20231130	170900	194563000	242000	242000	242000	242000	0
92	20231130	170800	194563000	242000	242000	242000	242000	4
93	20231130	170700	194563000	242000	242000	242000	242000	0
94	20231130	170600	194563000	242000	242000	242000	242000	0
95	20231130	170500	194563000	242000	242000	242000	242000	0
96	20231130	170400	194563000	242000	242000	242000	242000	0
97	20231130	170300	194563000	242000	242000	242000	242000	0
98	20231130	170200	194563000	242000	242000	242000	242000	0
99	20231130	170100	194563000	242000	242000	242000	242000	0
100	20231130	170000	194563000	242000	242000	242000	242000	0
101	20231130	165900	194563000	242000	242000	242000	242000	0
102	20231130	165800	194563000	242000	242000	242000	242000	0
103	20231130	165700	194563000	242000	242000	242000	242000	0
104	20231130	165600	194563000	242000	242000	242000	242000	0
105	20231130	165500	194563000	242000	242000	242000	242000	0
106	20231130	165400	194563000	242000	242000	242000	242000	0
107	20231130	165300	194563000	242000	242000	242000	242000	0
108	20231130	165200	194563000	242000	242000	242000	242000	0
109	20231130	165100	194563000	242000	242000	242000	242000	0
110	20231130	165000	194563000	242000	242000	242000	242000	0
111	20231130	164900	194563000	242000	242000	242000	242000	0
112	20231130	164800	194563000	242000	242000	242000	242000	0
113	20231130	164700	194563000	242000	242000	242000	242000	0
114	20231130	164600	194563000	242000	242000	242000	242000	0
115	20231130	164500	194563000	242000	242000	242000	242000	0
116	20231130	164400	194563000	242000	242000	242000	242000	0
117	20231130	164300	194563000	242000	242000	242000	242000	0
118	20231130	164200	194563000	242000	242000	242000	242000	0
119	20231130	164100	194563000	242000	242000	242000	242000	0
120	20231130	164000	194563000	242000	242000	242000	242000	0
121	20231130	163900	194563000	242000	242000	242000	242000	0
122	20231130	163800	194563000	242000	242000	242000	242000	4
123	20231130	163700	194563000	242000	242000	242000	242000	0
124	20231130	163600	194563000	242000	242000	242000	242000	0
125	20231130	163500	194563000	242000	242000	242000	242000	0
126	20231130	163400	194563000	242000	242000	242000	242000	0
127	20231130	163300	194563000	242000	242000	242000	242000	0
128	20231130	163200	194563000	242000	242000	242000	242000	0
129	20231130	163100	194563000	242000	242000	242000	242000	0
130	20231130	163000	194563000	242000	242000	242000	242000	0
131	20231130	162900	194563000	242000	242000	242000	242000	0
132	20231130	162800	194563000	242000	242000	242000	242000	0
133	20231130	162700	194563000	242000	242000	242000	242000	0
134	20231130	162600	194563000	242000	242000	242000	242000	0
135	20231130	162500	194563000	242000	242000	242000	242000	0
136	20231130	162400	194563000	242000	242000	242000	242000	0
137	20231130	162300	194563000	242000	242000	242000	242000	0
138	20231130	162200	194563000	242000	242000	242000	242000	0
139	20231130	162100	194563000	242000	242000	242000	242000	0
140	20231130	162000	194563000	242000	242000	242000	242000	0
141	20231130	161900	194563000	242000	242000	242000	242000	0
142	20231130	161800	194563000	242000	242000	242000	242000	0
143	20231130	161700	194563000	242000	242000	242000	242000	0
144	20231130	161600	194563000	242000	242000	242000	242000	0
145	20231130	161500	194563000	242000	242000	242000	242000	0
146	20231130	161400	194563000	242000	242000	242000	242000	0
147	20231130	161300	194563000	242000	242000	242000	242000	0
148	20231130	161200	194563000	242000	242000	242000	242000	0
149	20231130	161100	194563000	242000	242000	242000	242000	0
150	20231130	161000	194563000	242000	242000	242000	242000	0
151	20231130	160900	194563000	242000	242000	242000	242000	0
152	20231130	160800	194563000	242000	242000	242000	242000	4
153	20231130	160700	194563000	242000	242000	242000	242000	0
154	20231130	160600	194563000	242000	242000	242000	242000	0
155	20231130	160500	194563000	242000	242000	242000	242000	0
156	20231130	160400	194563000	242000	242000	242000	242000	0
157	20231130	160300	194563000	242000	242000	242000	242000	0
158	20231130	160200	194563000	242000	242000	242000	242000	0
159	20231130	160100	194563000	242000	242000	242000	242000	0
160	20231130	160000	194563000	242000	242000	242000	242000	0
161	20231130	155900	194563000	242000	242000	242000	242000	0
162	20231130	155800	194563000	242000	242000	242000	242000	0
163	20231130	155700	194563000	242000	242000	242000	242000	0
164	20231130	155600	194563000	242000	242000	242000	242000	0
165	20231130	155500	194563000	242000	242000	242000	242000	0
166	20231130	155400	194563000	242000	242000	242000	242000	0
167	20231130	155300	194563000	242000	242000	242000	242000	0
168	20231130	155200	194563000	242000	242000	242000	242000	0
169	20231130	155100	194563000	242000	242000	242000	242000	0
170	20231130	155000	194563000	242000	242000	242000	242000	0
171	20231130	154900	194563000	242000	242000	242000	242000	0
172	20231130	154800	194563000	242000	242000	242000	242000	0
173	20231130	154700	194563000	242000	242000	242000	242000	0
174	20231130	154600	194563000	242000	242000	242000	242000	0
175	20231130	154500	194563000	242000	242000	242000	242000	0
176	20231130	154400	194563000	242000	242000	242000	242000	0
177	20231130	154300	194563000	242000	242000	242000	242000	0
178	20231130	154200	194563000	242000	242000	242000	242000	0
179	20231130	154100	194563000	242000	242000	242000	242000	0
180	20231130	154000	194563000	242000	242000	242000	242000	0
181	20231130	153900	194563000	242000	242000	242000	242000	0
182	20231130	153800	194563000	242000	242000	242000	242000	4
183	20231130	153700	194563000	242000	242000	242000	242000	0
184	20231130	153600	194563000	242000	242000	242000	242000	0
185	20231130	153500	194563000	242000	242000	242000	242000	0
186	20231130	153400	194563000	242000	242000	242000	242000	0
187	20231130	153300	194563000	242000	242000	242000	242000	0
188	20231130	153200	194563000	242000	242000	242000	242000	0
189	20231130	153100	194563000	242000	242000	242000	242000	0
190	20231130	153000	194563000	242000	242000	242000	242000	4
191	20231130	152900	193595000	242000	242000	242000	242000	0
192	20231130	152800	193595000	242000	242000	242000	242000	0
193	20231130	152700	193595000	242000	242000	242000	242000	0
194	20231130	152600	193595000	242000	242000	242000	242000	0
195	20231130	152500	193595000	242000	242000	242000	242000	0
196	20231130	152400	193595000	242000	242000	242000	242000	0
197	20231130	152300	193595000	242000	242000	242000	242000	0
198	20231130	152200	193595000	242000	242000	242000	242000	0
199	20231130	152100	193595000	242000	242000	242000	242000	0
200	20231130	152000	193595000	242000	242000	242000	242000	0
201	20231130	151900	193595000	242000	242000	242000	242000	1
202	20231130	151800	193353000	242000	242000	242000	242000	1
203	20231130	151700	193111000	241500	241500	241500	241500	0
204	20231130	151600	193111000	241500	241500	241500	241500	0
205	20231130	151500	193111000	241500	241500	241500	241500	0
206	20231130	151400	193111000	241500	241500	241500	241500	0
207	20231130	151300	193111000	241500	241500	241500	241500	0
208	20231130	151200	193111000	241500	241500	241500	241500	1
209	20231130	151100	192869500	241500	241500	241500	241500	1
210	20231130	151000	192628000	241500	241500	241500	241500	1
211	20231130	150900	192386500	241500	241500	241500	241500	2
212	20231130	150800	191903500	242000	242000	242000	242000	0
213	20231130	150700	191903500	242000	242000	242000	242000	0
214	20231130	150600	191903500	242000	242000	242000	242000	0
215	20231130	150500	191903500	242000	242000	242000	242000	0
216	20231130	150400	191903500	242000	242000	242000	242000	0
217	20231130	150300	191903500	242000	242000	242000	242000	0
218	20231130	150200	191903500	242000	242000	242000	242000	0
219	20231130	150100	191903500	242000	242000	242000	242000	0
220	20231130	150000	191903500	242000	242000	242000	242000	0
221	20231130	145900	191903500	242000	242000	242000	242000	0
222	20231130	145800	191903500	242000	242000	242000	242000	0
223	20231130	145700	191903500	242000	242000	242000	242000	1
224	20231130	145600	191661500	241500	241500	241500	241500	0
225	20231130	145500	191661500	241500	241500	241500	241500	0
226	20231130	145400	191661500	241500	241500	241500	241500	0
227	20231130	145300	191661500	241500	241500	241500	241500	0
228	20231130	145200	191661500	241500	241500	241500	241500	0
229	20231130	145100	191661500	241500	241500	241500	241500	0
230	20231130	145000	191661500	241500	241500	241500	241500	0
231	20231130	144900	191661500	241500	241500	241500	241500	0
232	20231130	144800	191661500	241500	241500	241500	241500	0
233	20231130	144700	191661500	241500	241500	241500	241500	0
234	20231130	144600	191661500	241500	241500	241500	241500	0
235	20231130	144500	191661500	241500	241500	241500	241500	0
236	20231130	144400	191661500	241500	241500	241500	241500	0
237	20231130	144300	191661500	241500	241500	241500	241500	4
238	20231130	144200	190695500	241500	241500	241500	241500	0
239	20231130	144100	190695500	241500	241500	241500	241500	0
240	20231130	144000	190695500	241500	241500	241500	241500	13
241	20231130	143900	187556000	241500	241500	241500	241500	0
242	20231130	143800	187556000	241500	241500	241500	241500	0
243	20231130	143700	187556000	241500	241500	241500	241500	0
244	20231130	143600	187556000	241500	241500	241500	241500	0
245	20231130	143500	187556000	241500	241500	241500	241500	0
246	20231130	143400	187556000	241500	241500	241500	241500	0
247	20231130	143300	187556000	241500	241500	241500	241500	0
248	20231130	143200	187556000	241500	241500	241500	241500	1
249	20231130	143100	187314500	241000	241000	241000	241000	0
250	20231130	143000	187314500	241000	241000	241000	241000	0
251	20231130	142900	187314500	241000	241000	241000	241000	0
252	20231130	142800	187314500	241000	241000	241000	241000	0
253	20231130	142700	187314500	241000	241000	241000	241000	0
254	20231130	142600	187314500	241000	241000	241000	241000	0
255	20231130	142500	187314500	241000	241000	241000	241000	0
256	20231130	142400	187314500	241000	241000	241000	241000	0
257	20231130	142300	187314500	241000	241000	241000	241000	0
258	20231130	142200	187314500	241000	241000	241000	241000	0
259	20231130	142100	187314500	241000	241000	241000	241000	62
260	20231130	142000	172372500	241000	241000	241000	241000	0
261	20231130	141900	172372500	241000	241000	241000	241000	0
262	20231130	141800	172372500	241000	241000	241000	241000	0
263	20231130	141700	172372500	241000	241000	241000	241000	0
264	20231130	141600	172372500	241000	241000	241000	241000	0
265	20231130	141500	172372500	241000	241000	241000	241000	0
266	20231130	141400	172372500	241000	241000	241000	241000	0
267	20231130	141300	172372500	241000	241000	241000	241000	0
268	20231130	141200	172372500	241000	241000	241000	241000	0
269	20231130	141100	172372500	241000	241000	241000	241000	0
270	20231130	141000	172372500	241000	241000	241000	241000	0
271	20231130	140900	172372500	241000	241000	241000	241000	0
272	20231130	140800	172372500	241000	241000	241000	241000	0
273	20231130	140700	172372500	241000	241000	241000	241000	0
274	20231130	140600	172372500	241000	241000	241000	241000	0
275	20231130	140500	172372500	241000	241000	241000	241000	0
276	20231130	140400	172372500	241000	241000	241000	241000	0
277	20231130	140300	172372500	241000	241000	241000	241000	0
278	20231130	140200	172372500	241000	241000	241000	241000	0
279	20231130	140100	172372500	241000	241000	241000	241000	1
280	20231130	140000	172131500	241000	241000	241000	241000	0
281	20231130	135900	172131500	241000	241000	241000	241000	0
282	20231130	135800	172131500	241000	241000	241000	241000	0
283	20231130	135700	172131500	241000	241000	241000	241000	0
284	20231130	135600	172131500	241000	241000	241000	241000	0
285	20231130	135500	172131500	241000	241000	241000	241000	0
286	20231130	135400	172131500	241000	241000	241000	241000	0
287	20231130	135300	172131500	241000	241000	241000	241000	7
288	20231130	135200	170444500	241000	241000	241000	241000	0
289	20231130	135100	170444500	241000	241000	241000	241000	0
290	20231130	135000	170444500	241000	241000	241000	241000	0
291	20231130	134900	170444500	241000	241000	241000	241000	0
292	20231130	134800	170444500	241000	241000	241000	241000	4
293	20231130	134700	169480500	240500	240500	240500	240500	0
294	20231130	134600	169480500	240500	240500	240500	240500	0
295	20231130	134500	169480500	240500	240500	240500	240500	0
296	20231130	134400	169480500	240500	240500	240500	240500	0
297	20231130	134300	169480500	240500	240500	240500	240500	0
298	20231130	134200	169480500	240500	240500	240500	240500	0
299	20231130	134100	169480500	240500	240500	240500	240500	0
300	20231130	134000	169480500	240500	240500	240500	240500	0
301	20231130	133900	169480500	240500	240500	240500	240500	0
302	20231130	133800	169480500	240500	240500	240500	240500	0
303	20231130	133700	169480500	240500	240500	240500	240500	0
304	20231130	133600	169480500	240500	240500	240500	240500	1
305	20231130	133500	169240000	241000	241000	241000	241000	0
306	20231130	133400	169240000	241000	241000	241000	241000	0
307	20231130	133300	169240000	241000	241000	241000	241000	0
308	20231130	133200	169240000	241000	241000	241000	241000	19
309	20231130	133100	164661000	241000	241000	241000	241000	0
310	20231130	133000	164661000	241000	241000	241000	241000	0
311	20231130	132900	164661000	241000	241000	241000	241000	0
312	20231130	132800	164661000	241000	241000	241000	241000	0
313	20231130	132700	164661000	241000	241000	241000	241000	0
314	20231130	132600	164661000	241000	241000	241000	241000	0
315	20231130	132500	164661000	241000	241000	241000	241000	0
316	20231130	132400	164661000	241000	241000	241000	241000	0
317	20231130	132300	164661000	241000	241000	241000	241000	0
318	20231130	132200	164661000	241000	241000	241000	241000	0
319	20231130	132100	164661000	241000	241000	241000	241000	0
320	20231130	132000	164661000	241000	241000	241000	241000	0
321	20231130	131900	164661000	241000	241000	241000	241000	0
322	20231130	131800	164661000	241000	241000	241000	241000	0
323	20231130	131700	164661000	241000	241000	241000	241000	0
324	20231130	131600	164661000	241000	241000	241000	241000	0
325	20231130	131500	164661000	241000	241000	241000	241000	0
326	20231130	131400	164661000	241000	241000	241000	241000	0
327	20231130	131300	164661000	241000	241000	241000	241000	0
328	20231130	131200	164661000	241000	241000	241000	241000	0
329	20231130	131100	164661000	241000	241000	241000	241000	0
330	20231130	131000	164661000	241000	241000	241000	241000	0
331	20231130	130900	164661000	241000	241000	241000	241000	0
332	20231130	130800	164661000	241000	241000	241000	241000	0
333	20231130	130700	164661000	241000	241000	241000	241000	0
334	20231130	130600	164661000	241000	241000	241000	241000	72
335	20231130	130500	147309000	241500	241500	241500	241500	0
336	20231130	130400	147309000	241500	241500	241500	241500	0
337	20231130	130300	147309000	241500	241500	241500	241500	0
338	20231130	130200	147309000	241500	241500	241500	241500	0
339	20231130	130100	147309000	241500	241500	241500	241500	0
340	20231130	130000	147309000	241500	241500	241500	241500	150
341	20231130	125900	111084000	241000	241000	241000	241000	20
342	20231130	125800	106264000	241000	241000	241000	241000	0
343	20231130	125700	106264000	241000	241000	241000	241000	0
344	20231130	125600	106264000	241000	241000	241000	241000	0
345	20231130	125500	106264000	241000	241000	241000	241000	0
346	20231130	125400	106264000	241000	241000	241000	241000	0
347	20231130	125300	106264000	241000	241000	241000	241000	0
348	20231130	125200	106264000	241000	241000	241000	241000	0
349	20231130	125100	106264000	241000	241000	241000	241000	0
350	20231130	125000	106264000	241000	241000	241000	241000	0
351	20231130	124900	106264000	241000	241000	241000	241000	0
352	20231130	124800	106264000	241000	241000	241000	241000	0
353	20231130	124700	106264000	241000	241000	241000	241000	0
354	20231130	124600	106264000	241000	241000	241000	241000	0
355	20231130	124500	106264000	241000	241000	241000	241000	2
356	20231130	124400	105782000	241500	241000	241500	241000	9
357	20231130	124300	103611500	241000	241000	241000	241000	7
358	20231130	124200	101924500	241000	241000	241000	241000	0
359	20231130	124100	101924500	241000	241000	241000	241000	1
360	20231130	124000	101683500	241000	241000	241000	241000	1
361	20231130	123900	101442500	241500	241500	241500	241500	0
362	20231130	123800	101442500	241500	241500	241500	241500	0
363	20231130	123700	101442500	241500	241500	241500	241500	0
364	20231130	123600	101442500	241500	241500	241500	241500	0
365	20231130	123500	101442500	241500	241500	241500	241500	0
366	20231130	123400	101442500	241500	241500	241500	241500	0
367	20231130	123300	101442500	241500	241500	241500	241500	0
368	20231130	123200	101442500	241500	241500	241500	241500	0
369	20231130	123100	101442500	241500	241500	241500	241500	0
370	20231130	123000	101442500	241500	241500	241500	241500	0
371	20231130	122900	101442500	241500	241500	241500	241500	0
372	20231130	122800	101442500	241500	241500	241500	241500	0
373	20231130	122700	101442500	241500	241500	241500	241500	0
374	20231130	122600	101442500	241500	241500	241500	241500	0
375	20231130	122500	101442500	241500	241500	241500	241500	0
376	20231130	122400	101442500	241500	241500	241500	241500	0
377	20231130	122300	101442500	241500	241500	241500	241500	0
378	20231130	122200	101442500	241500	241500	241500	241500	0
379	20231130	122100	101442500	241500	241500	241500	241500	0
380	20231130	122000	101442500	241500	241500	241500	241500	0
381	20231130	121900	101442500	241500	241500	241500	241500	0
382	20231130	121800	101442500	241500	241500	241500	241500	0
383	20231130	121700	101442500	241500	241500	241500	241500	1
384	20231130	121600	101201000	241500	241500	241500	241500	0
385	20231130	121500	101201000	241500	241500	241500	241500	8
386	20231130	121400	99269000	241000	241000	241000	241000	1
387	20231130	121300	99028000	241500	241500	241500	241500	0
388	20231130	121200	99028000	241500	241500	241500	241500	0
389	20231130	121100	99028000	241500	241500	241500	241500	0
390	20231130	121000	99028000	241500	241500	241500	241500	0
391	20231130	120900	99028000	241500	241500	241500	241500	4
392	20231130	120800	98062000	241500	241500	241500	241500	0
393	20231130	120700	98062000	241500	241500	241500	241500	0
394	20231130	120600	98062000	241500	241500	241500	241500	0
395	20231130	120500	98062000	241500	241500	241500	241500	0
396	20231130	120400	98062000	241500	241500	241500	241500	0
397	20231130	120300	98062000	241500	241500	241500	241500	0
398	20231130	120200	98062000	241500	241500	241500	241500	0
399	20231130	120100	98062000	241500	241500	241500	241500	1
400	20231130	120000	97820500	241000	241000	241000	241000	1
401	20231130	115900	97579500	241000	241000	241000	241000	0
402	20231130	115800	97579500	241000	241000	241000	241000	0
403	20231130	115700	97579500	241000	241000	241000	241000	0
404	20231130	115600	97579500	241000	241000	241000	241000	0
405	20231130	115500	97579500	241000	241000	241000	241000	11
406	20231130	115400	94928500	241000	241000	241000	241000	0
407	20231130	115300	94928500	241000	241000	241000	241000	0
408	20231130	115200	94928500	241000	241000	241000	241000	1
409	20231130	115100	94687500	241000	241000	241000	241000	0
410	20231130	115000	94687500	241000	241000	241000	241000	0
411	20231130	114900	94687500	241000	241000	241000	241000	0
412	20231130	114800	94687500	241000	241000	241000	241000	1
413	20231130	114700	94446500	241000	241000	241000	241000	0
414	20231130	114600	94446500	241000	241000	241000	241000	0
415	20231130	114500	94446500	241000	241000	241000	241000	0
416	20231130	114400	94446500	241000	241000	241000	241000	4
417	20231130	114300	93482500	241000	241500	241500	241000	14
418	20231130	114200	90106000	241000	241000	241000	241000	1
419	20231130	114100	89865000	241000	241000	241000	241000	0
420	20231130	114000	89865000	241000	241000	241000	241000	0
421	20231130	113900	89865000	241000	241000	241000	241000	0
422	20231130	113800	89865000	241000	241000	241000	241000	1
423	20231130	113700	89624000	241000	241000	241000	241000	0
424	20231130	113600	89624000	241000	241000	241000	241000	2
425	20231130	113500	89142000	241000	241000	241000	241000	0
426	20231130	113400	89142000	241000	241000	241000	241000	3
427	20231130	113300	88419000	241000	241000	241000	241000	0
428	20231130	113200	88419000	241000	241000	241000	241000	0
429	20231130	113100	88419000	241000	241000	241000	241000	1
430	20231130	113000	88178000	241500	241500	241500	241500	0
431	20231130	112900	88178000	241500	241500	241500	241500	5
432	20231130	112800	86970500	241000	241000	241000	241000	0
433	20231130	112700	86970500	241000	241000	241000	241000	1
434	20231130	112600	86729500	241500	241500	241500	241500	0
435	20231130	112500	86729500	241500	241500	241500	241500	0
436	20231130	112400	86729500	241500	241500	241500	241500	0
437	20231130	112300	86729500	241500	241500	241500	241500	0
438	20231130	112200	86729500	241500	241500	241500	241500	0
439	20231130	112100	86729500	241500	241500	241500	241500	0
440	20231130	112000	86729500	241500	241500	241500	241500	0
441	20231130	111900	86729500	241500	241500	241500	241500	0
442	20231130	111800	86729500	241500	241500	241500	241500	0
443	20231130	111700	86729500	241500	241500	241500	241500	0
444	20231130	111600	86729500	241500	241500	241500	241500	1
445	20231130	111500	86488000	241500	241500	241500	241500	0
446	20231130	111400	86488000	241500	241500	241500	241500	0
447	20231130	111300	86488000	241500	241500	241500	241500	0
448	20231130	111200	86488000	241500	241500	241500	241500	0
449	20231130	111100	86488000	241500	241500	241500	241500	0
450	20231130	111000	86488000	241500	241500	241500	241500	0
451	20231130	110900	86488000	241500	241500	241500	241500	0
452	20231130	110800	86488000	241500	241500	241500	241500	0
453	20231130	110700	86488000	241500	241500	241500	241500	0
454	20231130	110600	86488000	241500	241500	241500	241500	0
455	20231130	110500	86488000	241500	241500	241500	241500	0
456	20231130	110400	86488000	241500	241500	241500	241500	0
457	20231130	110300	86488000	241500	241500	241500	241500	0
458	20231130	110200	86488000	241500	241500	241500	241500	0
459	20231130	110100	86488000	241500	241000	241500	241000	80
460	20231130	110000	67207500	241000	241000	241000	241000	2
461	20231130	105900	66725500	241000	241000	241000	241000	0
462	20231130	105800	66725500	241000	241000	241000	241000	5
463	20231130	105700	65520500	241000	241000	241000	241000	6
464	20231130	105600	64074500	241000	241000	241000	241000	0
465	20231130	105500	64074500	241000	241000	241000	241000	0
466	20231130	105400	64074500	241000	241000	241000	241000	0
467	20231130	105300	64074500	241000	241000	241000	241000	3
468	20231130	105200	63351500	241000	241000	241000	241000	2
469	20231130	105100	62869500	241000	241000	241000	241000	0
470	20231130	105000	62869500	241000	241000	241000	241000	0
471	20231130	104900	62869500	241000	241000	241000	241000	0
472	20231130	104800	62869500	241000	241000	241000	241000	0
473	20231130	104700	62869500	241000	241000	241000	241000	0
474	20231130	104600	62869500	241000	241000	241000	241000	0
475	20231130	104500	62869500	241000	241000	241000	241000	1
476	20231130	104400	62628500	241000	241000	241000	241000	10
477	20231130	104300	60218500	241000	241000	241000	241000	0
478	20231130	104200	60218500	241000	241000	241000	241000	0
479	20231130	104100	60218500	241000	241000	241000	241000	0
480	20231130	104000	60218500	241000	241000	241000	241000	0
481	20231130	103900	60218500	241000	241000	241000	241000	0
482	20231130	103800	60218500	241000	241000	241000	241000	0
483	20231130	103700	60218500	241000	241000	241000	241000	5
484	20231130	103600	59013500	241000	241000	241000	241000	1
485	20231130	103500	58772500	240500	240500	240500	240500	5
486	20231130	103400	57570000	240500	240500	240500	240500	11
487	20231130	103300	54924500	241000	241000	241000	241000	0
488	20231130	103200	54924500	241000	241000	241000	241000	0
489	20231130	103100	54924500	241000	241000	241000	241000	0
490	20231130	103000	54924500	241000	241000	241000	241000	0
491	20231130	102900	54924500	241000	241000	241000	241000	0
492	20231130	102800	54924500	241000	241000	241000	241000	0
493	20231130	102700	54924500	241000	241000	241000	241000	0
494	20231130	102600	54924500	241000	241000	241000	241000	0
495	20231130	102500	54924500	241000	241000	241000	241000	9
496	20231130	102400	52755500	241000	241000	241000	241000	5
497	20231130	102300	51550500	241000	240500	241000	240500	43
498	20231130	102200	41200000	240500	240500	240500	240500	0
499	20231130	102100	41200000	240500	240500	240500	240500	0
500	20231130	102000	41200000	240500	240500	240500	240500	0
501	20231130	101900	41200000	240500	240500	240500	240500	0
502	20231130	101800	41200000	240500	240500	240500	240500	2
503	20231130	101700	40719000	241000	241000	241000	241000	0
504	20231130	101600	40719000	241000	241000	241000	241000	12
505	20231130	101500	37827000	240500	240500	240500	240500	0
506	20231130	101400	37827000	240500	240500	240500	240500	0
507	20231130	101300	37827000	240500	240500	240500	240500	0
508	20231130	101200	37827000	240500	240500	240500	240500	0
509	20231130	101100	37827000	240500	240500	240500	240500	0
510	20231130	101000	37827000	240500	240500	240500	240500	24
511	20231130	100900	32055000	241000	241000	241000	241000	0
512	20231130	100800	32055000	241000	241000	241000	241000	0
513	20231130	100700	32055000	241000	241000	241000	241000	0
514	20231130	100600	32055000	241000	241000	241000	241000	0
515	20231130	100500	32055000	241000	241000	241000	241000	0
516	20231130	100400	32055000	241000	241000	241000	241000	0
517	20231130	100300	32055000	241000	241000	241000	241000	0
518	20231130	100200	32055000	241000	241000	241000	241000	0
519	20231130	100100	32055000	241000	241000	241000	241000	0
520	20231130	100000	32055000	241000	241000	241000	241000	0
521	20231130	095900	32055000	241000	241000	241000	241000	0
522	20231130	095800	32055000	241000	241000	241000	241000	10
523	20231130	095700	29645000	241000	241000	241000	241000	0
524	20231130	095600	29645000	241000	241000	241000	241000	36
525	20231130	095500	20969000	241000	241000	241000	241000	0
526	20231130	095400	20969000	241000	241000	241000	241000	0
527	20231130	095300	20969000	241000	241000	241000	241000	0
528	20231130	095200	20969000	241000	241000	241000	241000	0
529	20231130	095100	20969000	241000	241000	241000	241000	0
530	20231130	095000	20969000	241000	241000	241000	241000	0
531	20231130	094900	20969000	241000	241000	241000	241000	0
532	20231130	094800	20969000	241000	241000	241000	241000	0
533	20231130	094700	20969000	241000	241000	241000	241000	0
534	20231130	094600	20969000	241000	241000	241000	241000	0
535	20231130	094500	20969000	241000	241000	241000	241000	0
536	20231130	094400	20969000	241000	241000	241000	241000	1
537	20231130	094300	20728000	241500	241500	241500	241500	1
538	20231130	094200	20486500	241000	241000	241000	241000	0
539	20231130	094100	20486500	241000	241000	241000	241000	0
540	20231130	094000	20486500	241000	241000	241000	241000	0
541	20231130	093900	20486500	241000	241000	241000	241000	0
542	20231130	093800	20486500	241000	241000	241000	241000	0
543	20231130	093700	20486500	241000	241000	241000	241000	15
544	20231130	093600	16871500	241500	241500	241500	241500	0
545	20231130	093500	16871500	241500	241500	241500	241500	0
546	20231130	093400	16871500	241500	241500	241500	241500	0
547	20231130	093300	16871500	241500	241500	241500	241500	0
548	20231130	093200	16871500	241500	241500	241500	241500	0
549	20231130	093100	16871500	241500	241500	241500	241500	0
550	20231130	093000	16871500	241500	241500	241500	241500	0
551	20231130	092900	16871500	241500	241500	241500	241500	0
552	20231130	092800	16871500	241500	241500	241500	241500	0
553	20231130	092700	16871500	241500	241500	241500	241500	4
554	20231130	092600	15905500	241500	241500	241500	241500	0
555	20231130	092500	15905500	241500	241500	241500	241500	6
556	20231130	092400	14456500	241000	241000	241000	241000	0
557	20231130	092300	14456500	241000	241000	241000	241000	0
558	20231130	092200	14456500	241000	241000	241000	241000	0
559	20231130	092100	14456500	241000	241000	241000	241000	0
560	20231130	092000	14456500	241000	241000	241000	241000	0
561	20231130	091900	14456500	241000	241000	241000	241000	0
562	20231130	091800	14456500	241000	241000	241000	241000	0
563	20231130	091700	14456500	241000	241000	241000	241000	0
564	20231130	091600	14456500	241000	241000	241000	241000	0
565	20231130	091500	14456500	241000	241000	241000	241000	0
566	20231130	091400	14456500	241000	241000	241000	241000	3
567	20231130	091300	13733500	242000	242000	242000	242000	4
568	20231130	091200	12765500	242000	242000	242000	242000	1
569	20231130	091100	12523500	241000	241000	241000	241000	1
570	20231130	091000	12282500	242000	242000	242000	242000	0
571	20231130	090900	12282500	242000	242000	242000	242000	0
572	20231130	090800	12282500	242000	242000	242000	242000	0
573	20231130	090700	12282500	242000	242000	242000	242000	0
574	20231130	090600	12282500	242000	242000	242000	242000	2
575	20231130	090500	11798500	241000	241000	241000	241000	0
576	20231130	090400	11798500	241000	241000	241000	241000	6
577	20231130	090300	10352500	240000	240500	240500	240000	24
578	20231130	090200	4581000	240500	240500	240500	240500	4
579	20231130	090100	3619000	241000	241500	241500	241000	11
580	20231130	090000	966500	242000	241500	242000	241500	4