KissMeData/003920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184100	456281500	457500	457500	457500	457500	16
3	20231130	184000	456281500	457500	457500	457500	457500	0
4	20231130	183900	456281500	457500	457500	457500	457500	0
5	20231130	183800	456281500	457500	457500	457500	457500	0
6	20231130	183700	456281500	457500	457500	457500	457500	0
7	20231130	183600	456281500	457500	457500	457500	457500	0
8	20231130	183500	456281500	457500	457500	457500	457500	0
9	20231130	183400	456281500	457500	457500	457500	457500	0
10	20231130	183300	456281500	457500	457500	457500	457500	0
11	20231130	183200	456281500	457500	457500	457500	457500	0
12	20231130	183100	456281500	457500	457500	457500	457500	0
13	20231130	183000	456281500	457500	457500	457500	457500	0
14	20231130	182900	456281500	457500	457500	457500	457500	0
15	20231130	182800	456281500	457500	457500	457500	457500	0
16	20231130	182700	456281500	457500	457500	457500	457500	0
17	20231130	182600	456281500	457500	457500	457500	457500	0
18	20231130	182500	456281500	457500	457500	457500	457500	0
19	20231130	182400	456281500	457500	457500	457500	457500	0
20	20231130	182300	456281500	457500	457500	457500	457500	0
21	20231130	182200	456281500	457500	457500	457500	457500	0
22	20231130	182100	456281500	457500	457500	457500	457500	0
23	20231130	182000	456281500	457500	457500	457500	457500	0
24	20231130	181900	456281500	457500	457500	457500	457500	0
25	20231130	181800	456281500	457500	457500	457500	457500	0
26	20231130	181700	456281500	457500	457500	457500	457500	0
27	20231130	181600	456281500	457500	457500	457500	457500	0
28	20231130	181500	456281500	457500	457500	457500	457500	0
29	20231130	181400	456281500	457500	457500	457500	457500	0
30	20231130	181300	456281500	457500	457500	457500	457500	0
31	20231130	181200	456281500	457500	457500	457500	457500	0
32	20231130	181100	456281500	457500	457500	457500	457500	16
33	20231130	181000	456281500	457500	457500	457500	457500	0
34	20231130	180900	456281500	457500	457500	457500	457500	0
35	20231130	180800	456281500	457500	457500	457500	457500	0
36	20231130	180700	456281500	457500	457500	457500	457500	0
37	20231130	180600	456281500	457500	457500	457500	457500	0
38	20231130	180500	456281500	457500	457500	457500	457500	0
39	20231130	180400	456281500	457500	457500	457500	457500	0
40	20231130	180300	456281500	457500	457500	457500	457500	0
41	20231130	180200	456281500	457500	457500	457500	457500	0
42	20231130	180100	456281500	457500	457500	457500	457500	0
43	20231130	180000	456281500	457500	457500	457500	457500	0
44	20231130	175900	456281500	457500	457500	457500	457500	0
45	20231130	175800	456281500	457500	457500	457500	457500	0
46	20231130	175700	456281500	457500	457500	457500	457500	0
47	20231130	175600	456281500	457500	457500	457500	457500	0
48	20231130	175500	456281500	457500	457500	457500	457500	0
49	20231130	175400	456281500	457500	457500	457500	457500	0
50	20231130	175300	456281500	457500	457500	457500	457500	0
51	20231130	175200	456281500	457500	457500	457500	457500	0
52	20231130	175100	456281500	457500	457500	457500	457500	0
53	20231130	175000	456281500	457500	457500	457500	457500	0
54	20231130	174900	456281500	457500	457500	457500	457500	0
55	20231130	174800	456281500	457500	457500	457500	457500	0
56	20231130	174700	456281500	457500	457500	457500	457500	0
57	20231130	174600	456281500	457500	457500	457500	457500	0
58	20231130	174500	456281500	457500	457500	457500	457500	0
59	20231130	174400	456281500	457500	457500	457500	457500	0
60	20231130	174300	456281500	457500	457500	457500	457500	0
61	20231130	174200	456281500	457500	457500	457500	457500	0
62	20231130	174100	456281500	457500	457500	457500	457500	16
63	20231130	174000	456281500	457500	457500	457500	457500	0
64	20231130	173900	456281500	457500	457500	457500	457500	0
65	20231130	173800	456281500	457500	457500	457500	457500	0
66	20231130	173700	456281500	457500	457500	457500	457500	0
67	20231130	173600	456281500	457500	457500	457500	457500	0
68	20231130	173500	456281500	457500	457500	457500	457500	0
69	20231130	173400	456281500	457500	457500	457500	457500	0
70	20231130	173300	456281500	457500	457500	457500	457500	0
71	20231130	173200	456281500	457500	457500	457500	457500	0
72	20231130	173100	456281500	457500	457500	457500	457500	0
73	20231130	173000	456281500	457500	457500	457500	457500	0
74	20231130	172900	456281500	457500	457500	457500	457500	0
75	20231130	172800	456281500	457500	457500	457500	457500	0
76	20231130	172700	456281500	457500	457500	457500	457500	0
77	20231130	172600	456281500	457500	457500	457500	457500	0
78	20231130	172500	456281500	457500	457500	457500	457500	0
79	20231130	172400	456281500	457500	457500	457500	457500	0
80	20231130	172300	456281500	457500	457500	457500	457500	0
81	20231130	172200	456281500	457500	457500	457500	457500	0
82	20231130	172100	456281500	457500	457500	457500	457500	0
83	20231130	172000	456281500	457500	457500	457500	457500	0
84	20231130	171900	456281500	457500	457500	457500	457500	0
85	20231130	171800	456281500	457500	457500	457500	457500	0
86	20231130	171700	456281500	457500	457500	457500	457500	0
87	20231130	171600	456281500	457500	457500	457500	457500	0
88	20231130	171500	456281500	457500	457500	457500	457500	0
89	20231130	171400	456281500	457500	457500	457500	457500	0
90	20231130	171300	456281500	457500	457500	457500	457500	0
91	20231130	171200	456281500	457500	457500	457500	457500	0
92	20231130	171100	456281500	457500	457500	457500	457500	16
93	20231130	171000	456281500	457500	457500	457500	457500	0
94	20231130	170900	456281500	457500	457500	457500	457500	0
95	20231130	170800	456281500	457500	457500	457500	457500	0
96	20231130	170700	456281500	457500	457500	457500	457500	0
97	20231130	170600	456281500	457500	457500	457500	457500	0
98	20231130	170500	456281500	457500	457500	457500	457500	0
99	20231130	170400	456281500	457500	457500	457500	457500	0
100	20231130	170300	456281500	457500	457500	457500	457500	0
101	20231130	170200	456281500	457500	457500	457500	457500	0
102	20231130	170100	456281500	457500	457500	457500	457500	0
103	20231130	170000	456281500	457500	457500	457500	457500	0
104	20231130	165900	456281500	457500	457500	457500	457500	0
105	20231130	165800	456281500	457500	457500	457500	457500	0
106	20231130	165700	456281500	457500	457500	457500	457500	0
107	20231130	165600	456281500	457500	457500	457500	457500	0
108	20231130	165500	456281500	457500	457500	457500	457500	0
109	20231130	165400	456281500	457500	457500	457500	457500	0
110	20231130	165300	456281500	457500	457500	457500	457500	0
111	20231130	165200	456281500	457500	457500	457500	457500	0
112	20231130	165100	456281500	457500	457500	457500	457500	0
113	20231130	165000	456281500	457500	457500	457500	457500	0
114	20231130	164900	456281500	457500	457500	457500	457500	0
115	20231130	164800	456281500	457500	457500	457500	457500	0
116	20231130	164700	456281500	457500	457500	457500	457500	0
117	20231130	164600	456281500	457500	457500	457500	457500	0
118	20231130	164500	456281500	457500	457500	457500	457500	0
119	20231130	164400	456281500	457500	457500	457500	457500	0
120	20231130	164300	456281500	457500	457500	457500	457500	0
121	20231130	164200	456281500	457500	457500	457500	457500	0
122	20231130	164100	456281500	457500	457500	457500	457500	16
123	20231130	164000	456281500	457500	457500	457500	457500	0
124	20231130	163900	456281500	457500	457500	457500	457500	0
125	20231130	163800	456281500	457500	457500	457500	457500	0
126	20231130	163700	456281500	457500	457500	457500	457500	0
127	20231130	163600	456281500	457500	457500	457500	457500	0
128	20231130	163500	456281500	457500	457500	457500	457500	0
129	20231130	163400	456281500	457500	457500	457500	457500	0
130	20231130	163300	456281500	457500	457500	457500	457500	0
131	20231130	163200	456281500	457500	457500	457500	457500	0
132	20231130	163100	456281500	457500	457500	457500	457500	0
133	20231130	163000	456281500	457500	457500	457500	457500	0
134	20231130	162900	456281500	457500	457500	457500	457500	0
135	20231130	162800	456281500	457500	457500	457500	457500	0
136	20231130	162700	456281500	457500	457500	457500	457500	0
137	20231130	162600	456281500	457500	457500	457500	457500	0
138	20231130	162500	456281500	457500	457500	457500	457500	0
139	20231130	162400	456281500	457500	457500	457500	457500	0
140	20231130	162300	456281500	457500	457500	457500	457500	0
141	20231130	162200	456281500	457500	457500	457500	457500	0
142	20231130	162100	456281500	457500	457500	457500	457500	0
143	20231130	162000	456281500	457500	457500	457500	457500	0
144	20231130	161900	456281500	457500	457500	457500	457500	0
145	20231130	161800	456281500	457500	457500	457500	457500	0
146	20231130	161700	456281500	457500	457500	457500	457500	0
147	20231130	161600	456281500	457500	457500	457500	457500	0
148	20231130	161500	456281500	457500	457500	457500	457500	0
149	20231130	161400	456281500	457500	457500	457500	457500	0
150	20231130	161300	456281500	457500	457500	457500	457500	0
151	20231130	161200	456281500	457500	457500	457500	457500	0
152	20231130	161100	456281500	457500	457500	457500	457500	16
153	20231130	161000	456281500	457500	457500	457500	457500	0
154	20231130	160900	456281500	457500	457500	457500	457500	0
155	20231130	160800	456281500	457500	457500	457500	457500	0
156	20231130	160700	456281500	457500	457500	457500	457500	0
157	20231130	160600	456281500	457500	457500	457500	457500	0
158	20231130	160500	456281500	457500	457500	457500	457500	0
159	20231130	160400	456281500	457500	457500	457500	457500	0
160	20231130	160300	456281500	457500	457500	457500	457500	0
161	20231130	160200	456281500	457500	457500	457500	457500	0
162	20231130	160100	456281500	457500	457500	457500	457500	0
163	20231130	160000	456281500	457500	457500	457500	457500	0
164	20231130	155900	456281500	457500	457500	457500	457500	0
165	20231130	155800	456281500	457500	457500	457500	457500	0
166	20231130	155700	456281500	457500	457500	457500	457500	0
167	20231130	155600	456281500	457500	457500	457500	457500	0
168	20231130	155500	456281500	457500	457500	457500	457500	0
169	20231130	155400	456281500	457500	457500	457500	457500	0
170	20231130	155300	456281500	457500	457500	457500	457500	0
171	20231130	155200	456281500	457500	457500	457500	457500	0
172	20231130	155100	456281500	457500	457500	457500	457500	0
173	20231130	155000	456281500	457500	457500	457500	457500	0
174	20231130	154900	456281500	457500	457500	457500	457500	0
175	20231130	154800	456281500	457500	457500	457500	457500	0
176	20231130	154700	456281500	457500	457500	457500	457500	0
177	20231130	154600	456281500	457500	457500	457500	457500	0
178	20231130	154500	456281500	457500	457500	457500	457500	0
179	20231130	154400	456281500	457500	457500	457500	457500	0
180	20231130	154300	456281500	457500	457500	457500	457500	0
181	20231130	154200	456281500	457500	457500	457500	457500	0
182	20231130	154100	456281500	457500	457500	457500	457500	16
183	20231130	154000	456281500	457500	457500	457500	457500	0
184	20231130	153900	456281500	457500	457500	457500	457500	0
185	20231130	153800	456281500	457500	457500	457500	457500	0
186	20231130	153700	456281500	457500	457500	457500	457500	0
187	20231130	153600	456281500	457500	457500	457500	457500	0
188	20231130	153500	456281500	457500	457500	457500	457500	0
189	20231130	153400	456281500	457500	457500	457500	457500	0
190	20231130	153300	456281500	457500	457500	457500	457500	0
191	20231130	153200	456281500	457500	457500	457500	457500	0
192	20231130	153100	456281500	457500	457500	457500	457500	0
193	20231130	153000	456281500	457500	457500	457500	457500	16
194	20231130	152900	448961500	456500	456500	456500	456500	0
195	20231130	152800	448961500	456500	456500	456500	456500	0
196	20231130	152700	448961500	456500	456500	456500	456500	0
197	20231130	152600	448961500	456500	456500	456500	456500	0
198	20231130	152500	448961500	456500	456500	456500	456500	0
199	20231130	152400	448961500	456500	456500	456500	456500	0
200	20231130	152300	448961500	456500	456500	456500	456500	0
201	20231130	152200	448961500	456500	456500	456500	456500	0
202	20231130	152100	448961500	456500	456500	456500	456500	0
203	20231130	152000	448961500	456500	456500	456500	456500	0
204	20231130	151900	448961500	456500	456500	456500	456500	1
205	20231130	151800	448505000	457000	457000	457000	457000	17
206	20231130	151700	440736000	457000	456500	457000	456500	6
207	20231130	151600	437996500	457000	457000	457000	457000	0
208	20231130	151500	437996500	457000	457500	457500	457000	2
209	20231130	151400	437082000	457500	457000	457500	457000	4
210	20231130	151300	435253000	457500	457500	457500	457500	3
211	20231130	151200	433880500	457500	457500	457500	457500	2
212	20231130	151100	432965500	457500	457500	457500	457500	3
213	20231130	151000	431593000	458000	457500	458000	457500	3
214	20231130	150900	430220000	458500	458500	458500	458500	0
215	20231130	150800	430220000	458500	458500	458500	458500	0
216	20231130	150700	430220000	458500	458000	458500	458000	9
217	20231130	150600	426096500	458000	457000	458000	457000	17
218	20231130	150500	418321500	456500	456000	456500	456000	4
219	20231130	150400	416496000	456500	456500	456500	456500	3
220	20231130	150300	415126500	456500	456500	456500	456500	1
221	20231130	150200	414670000	456500	456500	456500	456500	2
222	20231130	150100	413757000	456500	456500	456500	456500	2
223	20231130	150000	412844000	456500	456500	456500	456500	2
224	20231130	145900	411931000	456500	456500	456500	456500	1
225	20231130	145800	411474500	457000	456500	457000	456500	5
226	20231130	145700	409190500	456500	456000	456500	456000	5
227	20231130	145600	406909500	456000	456000	456000	456000	1
228	20231130	145500	406453500	455500	456000	456000	455500	4
229	20231130	145400	404631000	456000	456000	456000	456000	0
230	20231130	145300	404631000	456000	456000	456000	456000	5
231	20231130	145200	402351000	455500	455500	455500	455500	0
232	20231130	145100	402351000	455500	455500	456000	455500	11
233	20231130	145000	397340000	455500	455500	455500	455500	3
234	20231130	144900	395973500	455500	455500	455500	455500	5
235	20231130	144800	393696000	455000	455000	455000	455000	0
236	20231130	144700	393696000	455000	456000	456000	455000	8
237	20231130	144600	390053500	456000	455500	456000	455500	4
238	20231130	144500	388230000	455500	455500	455500	455500	4
239	20231130	144400	386408000	455500	455000	455500	455000	5
240	20231130	144300	384132500	455000	455000	455000	455000	1
241	20231130	144200	383677500	455500	456000	456000	455500	4
242	20231130	144100	381854000	456500	456500	456500	456500	5
243	20231130	144000	379571500	456500	456000	456500	456000	5
244	20231130	143900	377291000	456500	455000	456500	455000	6
245	20231130	143800	374557500	455000	455000	455000	455000	3
246	20231130	143700	373192500	455000	455000	455000	455000	6
247	20231130	143600	370462500	455500	456500	457000	455000	47
248	20231130	143500	349064000	457000	457500	457500	456000	21
249	20231130	143400	339473500	457000	457500	457500	457000	20
250	20231130	143300	330329000	458000	458000	458000	458000	0
251	20231130	143200	330329000	458000	458000	458000	458000	8
252	20231130	143100	326665000	458500	458500	458500	458500	0
253	20231130	143000	326665000	458500	458500	458500	458500	0
254	20231130	142900	326665000	458500	458500	458500	458500	8
255	20231130	142800	322997000	459000	459000	459000	459000	0
256	20231130	142700	322997000	459000	459000	459000	459000	5
257	20231130	142600	320702000	459000	459000	459000	459000	41
258	20231130	142500	301883000	459500	459500	459500	459500	0
259	20231130	142400	301883000	459500	459500	459500	459500	0
260	20231130	142300	301883000	459500	459500	459500	459500	1
261	20231130	142200	301423500	459500	459500	459500	459500	0
262	20231130	142100	301423500	459500	459500	459500	459500	0
263	20231130	142000	301423500	459500	459500	459500	459500	0
264	20231130	141900	301423500	459500	459000	459500	459000	17
265	20231130	141800	293619500	459500	459500	459500	459500	0
266	20231130	141700	293619500	459500	459500	459500	459500	0
267	20231130	141600	293619500	459500	459500	459500	459500	0
268	20231130	141500	293619500	459500	459500	459500	459500	0
269	20231130	141400	293619500	459500	459500	459500	459500	0
270	20231130	141300	293619500	459500	459500	460000	459500	10
271	20231130	141200	289024000	460000	460000	460000	460000	0
272	20231130	141100	289024000	460000	460000	460000	460000	0
273	20231130	141000	289024000	460000	460000	460000	460000	0
274	20231130	140900	289024000	460000	460000	460000	460000	0
275	20231130	140800	289024000	460000	460000	460000	460000	0
276	20231130	140700	289024000	460000	459500	460000	459500	14
277	20231130	140600	282590500	460000	460000	460000	460000	0
278	20231130	140500	282590500	460000	460000	460000	460000	0
279	20231130	140400	282590500	460000	460000	460000	460000	0
280	20231130	140300	282590500	460000	460000	460000	460000	4
281	20231130	140200	280750500	460000	460000	460000	460000	0
282	20231130	140100	280750500	460000	460000	460000	460000	0
283	20231130	140000	280750500	460000	460000	460000	460000	0
284	20231130	135900	280750500	460000	460000	460000	460000	0
285	20231130	135800	280750500	460000	460000	460000	460000	0
286	20231130	135700	280750500	460000	460000	460000	460000	0
287	20231130	135600	280750500	460000	460000	460000	460000	0
288	20231130	135500	280750500	460000	460000	460000	460000	0
289	20231130	135400	280750500	460000	460000	460000	460000	4
290	20231130	135300	278910500	460000	460000	460000	460000	0
291	20231130	135200	278910500	460000	460000	460000	460000	0
292	20231130	135100	278910500	460000	460000	460000	460000	0
293	20231130	135000	278910500	460000	460000	460000	460000	0
294	20231130	134900	278910500	460000	460000	460000	460000	0
295	20231130	134800	278910500	460000	460000	460000	460000	1
296	20231130	134700	278450500	460000	460000	460000	460000	0
297	20231130	134600	278450500	460000	460000	460000	460000	0
298	20231130	134500	278450500	460000	460000	460000	460000	0
299	20231130	134400	278450500	460000	460000	460000	460000	19
300	20231130	134300	269710500	460000	460000	460000	460000	1
301	20231130	134200	269250500	460000	460000	460000	460000	0
302	20231130	134100	269250500	460000	460000	460000	460000	0
303	20231130	134000	269250500	460000	460000	460000	460000	0
304	20231130	133900	269250500	460000	460000	460000	460000	1
305	20231130	133800	268790500	460000	460000	460000	460000	0
306	20231130	133700	268790500	460000	460000	460000	460000	0
307	20231130	133600	268790500	460000	460000	460000	460000	0
308	20231130	133500	268790500	460000	460000	460000	460000	0
309	20231130	133400	268790500	460000	460000	460000	460000	0
310	20231130	133300	268790500	460000	460000	460000	460000	0
311	20231130	133200	268790500	460000	460000	460000	459500	16
312	20231130	133100	261437000	460000	460000	460000	460000	1
313	20231130	133000	260977000	460000	460000	460000	460000	12
314	20231130	132900	255457000	460000	460000	460000	460000	0
315	20231130	132800	255457000	460000	460000	460000	460000	0
316	20231130	132700	255457000	460000	460000	460000	460000	0
317	20231130	132600	255457000	460000	460000	460000	460000	1
318	20231130	132500	254997000	460000	460000	460000	460000	0
319	20231130	132400	254997000	460000	460000	460000	460000	0
320	20231130	132300	254997000	460000	460000	460000	460000	0
321	20231130	132200	254997000	460000	460000	460000	460000	3
322	20231130	132100	253617000	460000	460000	460000	460000	9
323	20231130	132000	249477000	459500	459500	459500	459500	3
324	20231130	131900	248098500	459000	459000	459000	459000	0
325	20231130	131800	248098500	459000	459000	459000	459000	0
326	20231130	131700	248098500	459000	459000	459000	459000	0
327	20231130	131600	248098500	459000	459000	459000	459000	0
328	20231130	131500	248098500	459000	459000	459000	459000	0
329	20231130	131400	248098500	459000	459000	459000	459000	0
330	20231130	131300	248098500	459000	459000	459000	459000	5
331	20231130	131200	245803500	459000	459500	459500	459000	11
332	20231130	131100	240753500	459500	459500	459500	459500	0
333	20231130	131000	240753500	459500	459500	459500	459500	0
334	20231130	130900	240753500	459500	459500	459500	459500	1
335	20231130	130800	240294000	459500	459500	459500	459500	0
336	20231130	130700	240294000	459500	459500	459500	459500	2
337	20231130	130600	239375000	459500	459500	459500	459500	0
338	20231130	130500	239375000	459500	459500	459500	459500	24
339	20231130	130400	228347000	460000	460000	460000	460000	2
340	20231130	130300	227427000	460000	460000	460000	460000	6
341	20231130	130200	224667000	460000	460000	460000	460000	0
342	20231130	130100	224667000	460000	460000	460000	460000	0
343	20231130	130000	224667000	460000	460000	460000	460000	5
344	20231130	125900	222367000	460000	460000	460000	460000	6
345	20231130	125800	219607000	460000	460000	460000	460000	11
346	20231130	125700	214547000	459500	459500	459500	459500	0
347	20231130	125600	214547000	459500	459500	459500	459500	6
348	20231130	125500	211790000	460000	460000	460000	460000	0
349	20231130	125400	211790000	460000	460000	460000	460000	0
350	20231130	125300	211790000	460000	461500	461500	459500	47
351	20231130	125200	190149500	461000	461000	461000	461000	0
352	20231130	125100	190149500	461000	461000	461000	461000	0
353	20231130	125000	190149500	461000	461000	461000	461000	0
354	20231130	124900	190149500	461000	461000	461000	461000	0
355	20231130	124800	190149500	461000	461000	461000	461000	0
356	20231130	124700	190149500	461000	461000	461000	461000	0
357	20231130	124600	190149500	461000	461000	461000	461000	0
358	20231130	124500	190149500	461000	461000	461000	461000	0
359	20231130	124400	190149500	461000	461000	461000	461000	0
360	20231130	124300	190149500	461000	461000	461000	461000	0
361	20231130	124200	190149500	461000	461000	461000	461000	12
362	20231130	124100	184617500	461000	461000	461000	461000	7
363	20231130	124000	181390500	460500	460500	460500	460500	5
364	20231130	123900	179088000	460500	460500	460500	460500	0
365	20231130	123800	179088000	460500	460500	460500	459500	39
366	20231130	123700	161151500	461000	461000	461000	461000	6
367	20231130	123600	158385500	461000	461500	461500	461000	28
368	20231130	123500	145472000	462000	462500	462500	462000	2
369	20231130	123400	144547500	462500	462500	462500	462500	0
370	20231130	123300	144547500	462500	462500	462500	462500	0
371	20231130	123200	144547500	462500	463000	463000	462500	10
372	20231130	123100	139918500	463500	464000	464000	463000	31
373	20231130	123000	125562500	463500	463500	463500	463500	0
374	20231130	122900	125562500	463500	463500	463500	463500	0
375	20231130	122800	125562500	463500	463500	463500	463500	0
376	20231130	122700	125562500	463500	463500	463500	463500	0
377	20231130	122600	125562500	463500	463500	463500	463500	0
378	20231130	122500	125562500	463500	463500	463500	463500	2
379	20231130	122400	124635500	463500	463500	463500	463500	0
380	20231130	122300	124635500	463500	463500	463500	463500	0
381	20231130	122200	124635500	463500	463500	463500	463500	1
382	20231130	122100	124172000	464000	464000	464000	464000	2
383	20231130	122000	123244000	464000	464000	464000	464000	0
384	20231130	121900	123244000	464000	464000	464000	464000	0
385	20231130	121800	123244000	464000	464000	464000	464000	5
386	20231130	121700	120924000	464000	464000	464000	464000	0
387	20231130	121600	120924000	464000	464000	464000	464000	0
388	20231130	121500	120924000	464000	464000	464000	464000	0
389	20231130	121400	120924000	464000	464000	464000	464000	0
390	20231130	121300	120924000	464000	464000	464000	464000	0
391	20231130	121200	120924000	464000	464000	464000	464000	0
392	20231130	121100	120924000	464000	464000	464000	464000	0
393	20231130	121000	120924000	464000	464000	464000	464000	0
394	20231130	120900	120924000	464000	464000	464000	464000	0
395	20231130	120800	120924000	464000	464000	464000	464000	0
396	20231130	120700	120924000	464000	464000	464000	464000	1
397	20231130	120600	120460000	464500	464500	464500	464500	0
398	20231130	120500	120460000	464500	464500	465000	464500	21
399	20231130	120400	110704500	465000	465000	465000	465000	0
400	20231130	120300	110704500	465000	464500	465000	464500	3
401	20231130	120200	109310500	464500	464500	464500	464500	0
402	20231130	120100	109310500	464500	464500	464500	464500	1
403	20231130	120000	108846000	464500	464500	464500	464500	0
404	20231130	115900	108846000	464500	464500	464500	464500	1
405	20231130	115800	108381500	464500	464500	464500	464500	1
406	20231130	115700	107917000	464500	464500	464500	464500	1
407	20231130	115600	107452500	464500	464500	464500	464500	0
408	20231130	115500	107452500	464500	464500	464500	464500	1
409	20231130	115400	106988000	464500	464500	464500	464500	0
410	20231130	115300	106988000	464500	464500	464500	464500	1
411	20231130	115200	106523500	465500	465500	465500	465500	0
412	20231130	115100	106523500	465500	465500	465500	465500	0
413	20231130	115000	106523500	465500	465500	465500	465500	0
414	20231130	114900	106523500	465500	465000	465500	465000	6
415	20231130	114800	103733000	464500	464500	464500	464500	0
416	20231130	114700	103733000	464500	464500	464500	464500	0
417	20231130	114600	103733000	464500	464500	464500	464500	0
418	20231130	114500	103733000	464500	464500	464500	464500	1
419	20231130	114400	103268500	464500	464500	464500	464500	0
420	20231130	114300	103268500	464500	464500	464500	464500	0
421	20231130	114200	103268500	464500	464500	464500	464500	0
422	20231130	114100	103268500	464500	464500	464500	464500	0
423	20231130	114000	103268500	464500	464500	464500	464500	0
424	20231130	113900	103268500	464500	464500	464500	464500	0
425	20231130	113800	103268500	464500	464500	464500	464500	0
426	20231130	113700	103268500	464500	464500	464500	464500	0
427	20231130	113600	103268500	464500	464500	464500	464500	0
428	20231130	113500	103268500	464500	464500	464500	464500	0
429	20231130	113400	103268500	464500	464500	464500	464500	0
430	20231130	113300	103268500	464500	464500	464500	464500	0
431	20231130	113200	103268500	464500	464500	464500	464500	0
432	20231130	113100	103268500	464500	464500	464500	464500	0
433	20231130	113000	103268500	464500	464500	464500	464500	0
434	20231130	112900	103268500	464500	464500	464500	464500	0
435	20231130	112800	103268500	464500	464500	464500	464500	0
436	20231130	112700	103268500	464500	464500	464500	464500	0
437	20231130	112600	103268500	464500	464500	464500	464500	0
438	20231130	112500	103268500	464500	464500	464500	464500	0
439	20231130	112400	103268500	464500	464500	464500	464500	0
440	20231130	112300	103268500	464500	464500	464500	464500	0
441	20231130	112200	103268500	464500	464500	464500	464500	0
442	20231130	112100	103268500	464500	464500	464500	464500	0
443	20231130	112000	103268500	464500	464500	464500	464500	0
444	20231130	111900	103268500	464500	464500	464500	464500	0
445	20231130	111800	103268500	464500	464500	464500	464500	0
446	20231130	111700	103268500	464500	464500	464500	464500	0
447	20231130	111600	103268500	464500	464500	464500	464500	0
448	20231130	111500	103268500	464500	464500	464500	464500	0
449	20231130	111400	103268500	464500	464500	464500	464500	0
450	20231130	111300	103268500	464500	464500	464500	464500	0
451	20231130	111200	103268500	464500	464500	464500	464500	0
452	20231130	111100	103268500	464500	464500	464500	464500	0
453	20231130	111000	103268500	464500	464500	464500	464500	0
454	20231130	110900	103268500	464500	464500	464500	464500	0
455	20231130	110800	103268500	464500	464500	464500	464500	0
456	20231130	110700	103268500	464500	464500	464500	464500	0
457	20231130	110600	103268500	464500	464500	464500	464500	0
458	20231130	110500	103268500	464500	464500	464500	464500	0
459	20231130	110400	103268500	464500	464500	464500	464500	0
460	20231130	110300	103268500	464500	464500	464500	464500	0
461	20231130	110200	103268500	464500	464500	464500	464500	0
462	20231130	110100	103268500	464500	464500	464500	464500	0
463	20231130	110000	103268500	464500	464500	464500	464500	0
464	20231130	105900	103268500	464500	464500	464500	464500	0
465	20231130	105800	103268500	464500	464500	464500	464500	0
466	20231130	105700	103268500	464500	464000	464500	464000	13
467	20231130	105600	97231000	465000	465000	465000	465000	0
468	20231130	105500	97231000	465000	465000	465000	465000	0
469	20231130	105400	97231000	465000	465000	465000	465000	0
470	20231130	105300	97231000	465000	465000	465000	465000	0
471	20231130	105200	97231000	465000	465000	465000	465000	0
472	20231130	105100	97231000	465000	465000	465000	465000	0
473	20231130	105000	97231000	465000	465000	465000	465000	0
474	20231130	104900	97231000	465000	465000	465000	465000	0
475	20231130	104800	97231000	465000	465000	465000	465000	0
476	20231130	104700	97231000	465000	465000	465000	465000	0
477	20231130	104600	97231000	465000	465000	465000	465000	0
478	20231130	104500	97231000	465000	465000	465000	465000	0
479	20231130	104400	97231000	465000	465000	465000	465000	0
480	20231130	104300	97231000	465000	465000	465000	465000	0
481	20231130	104200	97231000	465000	465000	465000	465000	5
482	20231130	104100	94906000	463500	463500	463500	463500	0
483	20231130	104000	94906000	463500	463500	463500	463500	0
484	20231130	103900	94906000	463500	463500	463500	463500	0
485	20231130	103800	94906000	463500	463500	463500	463500	0
486	20231130	103700	94906000	463500	465000	465000	463500	45
487	20231130	103600	74032000	465000	465000	465000	465000	0
488	20231130	103500	74032000	465000	465000	465000	465000	0
489	20231130	103400	74032000	465000	465000	465000	465000	0
490	20231130	103300	74032000	465000	465000	465000	465000	0
491	20231130	103200	74032000	465000	465000	465000	465000	0
492	20231130	103100	74032000	465000	465000	465000	465000	0
493	20231130	103000	74032000	465000	465000	465000	465000	0
494	20231130	102900	74032000	465000	465000	465000	465000	0
495	20231130	102800	74032000	465000	465000	465000	465000	0
496	20231130	102700	74032000	465000	465000	465000	465000	0
497	20231130	102600	74032000	465000	465000	465000	465000	8
498	20231130	102500	70312000	465000	465000	465000	465000	0
499	20231130	102400	70312000	465000	465000	465000	465000	0
500	20231130	102300	70312000	465000	465000	465000	465000	0
501	20231130	102200	70312000	465000	465000	465000	465000	0
502	20231130	102100	70312000	465000	465000	465000	465000	0
503	20231130	102000	70312000	465000	465000	465000	465000	0
504	20231130	101900	70312000	465000	465000	465000	465000	0
505	20231130	101800	70312000	465000	465000	465000	465000	1
506	20231130	101700	69847000	465000	465000	465000	465000	0
507	20231130	101600	69847000	465000	465000	465000	465000	0
508	20231130	101500	69847000	465000	465000	465000	465000	0
509	20231130	101400	69847000	465000	465000	465000	465000	0
510	20231130	101300	69847000	465000	465000	465000	465000	0
511	20231130	101200	69847000	465000	465000	465000	465000	0
512	20231130	101100	69847000	465000	465000	465000	465000	0
513	20231130	101000	69847000	465000	465000	465000	465000	0
514	20231130	100900	69847000	465000	465000	465000	465000	0
515	20231130	100800	69847000	465000	465000	465000	465000	0
516	20231130	100700	69847000	465000	465000	465000	465000	0
517	20231130	100600	69847000	465000	465000	465000	465000	0
518	20231130	100500	69847000	465000	465000	465000	465000	0
519	20231130	100400	69847000	465000	465000	465000	465000	0
520	20231130	100300	69847000	465000	465000	465000	465000	0
521	20231130	100200	69847000	465000	465000	465000	465000	0
522	20231130	100100	69847000	465000	465000	465000	465000	0
523	20231130	100000	69847000	465000	465000	465000	465000	0
524	20231130	095900	69847000	465000	465000	465000	465000	0
525	20231130	095800	69847000	465000	464500	465000	464500	3
526	20231130	095700	68452500	465000	465000	465000	465000	0
527	20231130	095600	68452500	465000	465000	465000	465000	4
528	20231130	095500	66592500	462500	462500	462500	462500	0
529	20231130	095400	66592500	462500	463000	463000	462500	30
530	20231130	095300	52713500	464000	464000	464000	464000	0
531	20231130	095200	52713500	464000	464000	464000	464000	0
532	20231130	095100	52713500	464000	464000	464000	464000	0
533	20231130	095000	52713500	464000	464000	464000	464000	0
534	20231130	094900	52713500	464000	464000	464000	464000	0
535	20231130	094800	52713500	464000	464000	464000	464000	0
536	20231130	094700	52713500	464000	464000	464000	464000	0
537	20231130	094600	52713500	464000	464000	464000	464000	0
538	20231130	094500	52713500	464000	464000	464000	464000	0
539	20231130	094400	52713500	464000	464000	464000	464000	0
540	20231130	094300	52713500	464000	464000	464000	464000	0
541	20231130	094200	52713500	464000	464000	464000	464000	0
542	20231130	094100	52713500	464000	464000	464000	464000	0
543	20231130	094000	52713500	464000	464000	464000	464000	0
544	20231130	093900	52713500	464000	464000	464000	464000	0
545	20231130	093800	52713500	464000	464000	464000	464000	0
546	20231130	093700	52713500	464000	464000	464000	464000	0
547	20231130	093600	52713500	464000	464000	464000	464000	0
548	20231130	093500	52713500	464000	464000	464000	464000	0
549	20231130	093400	52713500	464000	464000	464000	464000	0
550	20231130	093300	52713500	464000	464000	464000	464000	0
551	20231130	093200	52713500	464000	464000	464000	464000	0
552	20231130	093100	52713500	464000	464000	464000	464000	0
553	20231130	093000	52713500	464000	464000	464000	464000	0
554	20231130	092900	52713500	464000	464000	464000	464000	0
555	20231130	092800	52713500	464000	464000	464000	464000	0
556	20231130	092700	52713500	464000	464000	464000	464000	0
557	20231130	092600	52713500	464000	464000	464000	464000	0
558	20231130	092500	52713500	464000	463000	464000	463000	4
559	20231130	092400	50860500	463000	463000	463000	463000	0
560	20231130	092300	50860500	463000	463000	463000	463000	0
561	20231130	092200	50860500	463000	463000	463000	463000	1
562	20231130	092100	50397500	463000	462500	463000	462500	13
563	20231130	092000	44379000	462500	462000	462500	462000	2
564	20231130	091900	43454500	462500	462500	462500	462500	0
565	20231130	091800	43454500	462500	462500	462500	462500	0
566	20231130	091700	43454500	462500	462500	462500	462500	1
567	20231130	091600	42992000	461500	462000	462500	461500	48
568	20231130	091500	20816000	462000	462500	462500	462000	7
569	20231130	091400	17579000	463000	463000	463000	463000	0
570	20231130	091300	17579000	463000	463000	463000	463000	2
571	20231130	091200	16653000	463000	463000	463000	463000	2
572	20231130	091100	15727000	462500	462500	462500	462500	1
573	20231130	091000	15264500	463500	463500	463500	463500	0
574	20231130	090900	15264500	463500	463500	463500	463500	0
575	20231130	090800	15264500	463500	463500	463500	463500	0
576	20231130	090700	15264500	463500	463500	463500	463500	0
577	20231130	090600	15264500	463500	463500	463500	463500	1
578	20231130	090500	14801000	463500	463500	463500	463500	0
579	20231130	090400	14801000	463500	463500	463500	463500	0
580	20231130	090300	14801000	463500	463500	463500	463500	0
581	20231130	090200	14801000	463500	463500	463500	463500	0
582	20231130	090100	14801000	463500	463500	463500	463500	0
583	20231130	090000	14801000	463500	462500	463500	462500	32