KissMeData/007160/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	193162000	40850	40850	40850	40850	37
3	20231130	184700	193162000	40850	40850	40850	40850	0
4	20231130	184600	193162000	40850	40850	40850	40850	0
5	20231130	184500	193162000	40850	40850	40850	40850	0
6	20231130	184400	193162000	40850	40850	40850	40850	0
7	20231130	184300	193162000	40850	40850	40850	40850	0
8	20231130	184200	193162000	40850	40850	40850	40850	0
9	20231130	184100	193162000	40850	40850	40850	40850	0
10	20231130	184000	193162000	40850	40850	40850	40850	0
11	20231130	183900	193162000	40850	40850	40850	40850	0
12	20231130	183800	193162000	40850	40850	40850	40850	0
13	20231130	183700	193162000	40850	40850	40850	40850	0
14	20231130	183600	193162000	40850	40850	40850	40850	0
15	20231130	183500	193162000	40850	40850	40850	40850	0
16	20231130	183400	193162000	40850	40850	40850	40850	0
17	20231130	183300	193162000	40850	40850	40850	40850	0
18	20231130	183200	193162000	40850	40850	40850	40850	0
19	20231130	183100	193162000	40850	40850	40850	40850	0
20	20231130	183000	193162000	40850	40850	40850	40850	0
21	20231130	182900	193162000	40850	40850	40850	40850	0
22	20231130	182800	193162000	40850	40850	40850	40850	0
23	20231130	182700	193162000	40850	40850	40850	40850	0
24	20231130	182600	193162000	40850	40850	40850	40850	0
25	20231130	182500	193162000	40850	40850	40850	40850	0
26	20231130	182400	193162000	40850	40850	40850	40850	0
27	20231130	182300	193162000	40850	40850	40850	40850	0
28	20231130	182200	193162000	40850	40850	40850	40850	0
29	20231130	182100	193162000	40850	40850	40850	40850	0
30	20231130	182000	193162000	40850	40850	40850	40850	0
31	20231130	181900	193162000	40850	40850	40850	40850	0
32	20231130	181800	193162000	40850	40850	40850	40850	37
33	20231130	181700	193162000	40850	40850	40850	40850	0
34	20231130	181600	193162000	40850	40850	40850	40850	0
35	20231130	181500	193162000	40850	40850	40850	40850	0
36	20231130	181400	193162000	40850	40850	40850	40850	0
37	20231130	181300	193162000	40850	40850	40850	40850	0
38	20231130	181200	193162000	40850	40850	40850	40850	0
39	20231130	181100	193162000	40850	40850	40850	40850	0
40	20231130	181000	193162000	40850	40850	40850	40850	0
41	20231130	180900	193162000	40850	40850	40850	40850	0
42	20231130	180800	193162000	40850	40850	40850	40850	0
43	20231130	180700	193162000	40850	40850	40850	40850	0
44	20231130	180600	193162000	40850	40850	40850	40850	0
45	20231130	180500	193162000	40850	40850	40850	40850	0
46	20231130	180400	193162000	40850	40850	40850	40850	0
47	20231130	180300	193162000	40850	40850	40850	40850	0
48	20231130	180200	193162000	40850	40850	40850	40850	0
49	20231130	180100	193162000	40850	40850	40850	40850	0
50	20231130	180000	193162000	40850	40850	40850	40850	0
51	20231130	175900	193162000	40850	40850	40850	40850	0
52	20231130	175800	193162000	40850	40850	40850	40850	0
53	20231130	175700	193162000	40850	40850	40850	40850	0
54	20231130	175600	193162000	40850	40850	40850	40850	0
55	20231130	175500	193162000	40850	40850	40850	40850	0
56	20231130	175400	193162000	40850	40850	40850	40850	0
57	20231130	175300	193162000	40850	40850	40850	40850	0
58	20231130	175200	193162000	40850	40850	40850	40850	0
59	20231130	175100	193162000	40850	40850	40850	40850	0
60	20231130	175000	193162000	40850	40850	40850	40850	0
61	20231130	174900	193162000	40850	40850	40850	40850	0
62	20231130	174800	193162000	40850	40850	40850	40850	37
63	20231130	174700	193162000	40850	40850	40850	40850	0
64	20231130	174600	193162000	40850	40850	40850	40850	0
65	20231130	174500	193162000	40850	40850	40850	40850	0
66	20231130	174400	193162000	40850	40850	40850	40850	0
67	20231130	174300	193162000	40850	40850	40850	40850	0
68	20231130	174200	193162000	40850	40850	40850	40850	0
69	20231130	174100	193162000	40850	40850	40850	40850	0
70	20231130	174000	193162000	40850	40850	40850	40850	0
71	20231130	173900	193162000	40850	40850	40850	40850	0
72	20231130	173800	193162000	40850	40850	40850	40850	0
73	20231130	173700	193162000	40850	40850	40850	40850	0
74	20231130	173600	193162000	40850	40850	40850	40850	0
75	20231130	173500	193162000	40850	40850	40850	40850	0
76	20231130	173400	193162000	40850	40850	40850	40850	0
77	20231130	173300	193162000	40850	40850	40850	40850	0
78	20231130	173200	193162000	40850	40850	40850	40850	0
79	20231130	173100	193162000	40850	40850	40850	40850	0
80	20231130	173000	193162000	40850	40850	40850	40850	0
81	20231130	172900	193162000	40850	40850	40850	40850	0
82	20231130	172800	193162000	40850	40850	40850	40850	0
83	20231130	172700	193162000	40850	40850	40850	40850	0
84	20231130	172600	193162000	40850	40850	40850	40850	0
85	20231130	172500	193162000	40850	40850	40850	40850	0
86	20231130	172400	193162000	40850	40850	40850	40850	0
87	20231130	172300	193162000	40850	40850	40850	40850	0
88	20231130	172200	193162000	40850	40850	40850	40850	0
89	20231130	172100	193162000	40850	40850	40850	40850	0
90	20231130	172000	193162000	40850	40850	40850	40850	0
91	20231130	171900	193162000	40850	40850	40850	40850	0
92	20231130	171800	193162000	40850	40850	40850	40850	37
93	20231130	171700	193162000	40850	40850	40850	40850	0
94	20231130	171600	193162000	40850	40850	40850	40850	0
95	20231130	171500	193162000	40850	40850	40850	40850	0
96	20231130	171400	193162000	40850	40850	40850	40850	0
97	20231130	171300	193162000	40850	40850	40850	40850	0
98	20231130	171200	193162000	40850	40850	40850	40850	0
99	20231130	171100	193162000	40850	40850	40850	40850	0
100	20231130	171000	193162000	40850	40850	40850	40850	0
101	20231130	170900	193162000	40850	40850	40850	40850	0
102	20231130	170800	193162000	40850	40850	40850	40850	0
103	20231130	170700	193162000	40850	40850	40850	40850	0
104	20231130	170600	193162000	40850	40850	40850	40850	0
105	20231130	170500	193162000	40850	40850	40850	40850	0
106	20231130	170400	193162000	40850	40850	40850	40850	0
107	20231130	170300	193162000	40850	40850	40850	40850	0
108	20231130	170200	193162000	40850	40850	40850	40850	0
109	20231130	170100	193162000	40850	40850	40850	40850	0
110	20231130	170000	193162000	40850	40850	40850	40850	0
111	20231130	165900	193162000	40850	40850	40850	40850	0
112	20231130	165800	193162000	40850	40850	40850	40850	0
113	20231130	165700	193162000	40850	40850	40850	40850	0
114	20231130	165600	193162000	40850	40850	40850	40850	0
115	20231130	165500	193162000	40850	40850	40850	40850	0
116	20231130	165400	193162000	40850	40850	40850	40850	0
117	20231130	165300	193162000	40850	40850	40850	40850	0
118	20231130	165200	193162000	40850	40850	40850	40850	0
119	20231130	165100	193162000	40850	40850	40850	40850	0
120	20231130	165000	193162000	40850	40850	40850	40850	0
121	20231130	164900	193162000	40850	40850	40850	40850	0
122	20231130	164800	193162000	40850	40850	40850	40850	37
123	20231130	164700	193162000	40850	40850	40850	40850	0
124	20231130	164600	193162000	40850	40850	40850	40850	0
125	20231130	164500	193162000	40850	40850	40850	40850	0
126	20231130	164400	193162000	40850	40850	40850	40850	0
127	20231130	164300	193162000	40850	40850	40850	40850	0
128	20231130	164200	193162000	40850	40850	40850	40850	0
129	20231130	164100	193162000	40850	40850	40850	40850	0
130	20231130	164000	193162000	40850	40850	40850	40850	0
131	20231130	163900	193162000	40850	40850	40850	40850	0
132	20231130	163800	193162000	40850	40850	40850	40850	0
133	20231130	163700	193162000	40850	40850	40850	40850	0
134	20231130	163600	193162000	40850	40850	40850	40850	0
135	20231130	163500	193162000	40850	40850	40850	40850	0
136	20231130	163400	193162000	40850	40850	40850	40850	0
137	20231130	163300	193162000	40850	40850	40850	40850	0
138	20231130	163200	193162000	40850	40850	40850	40850	0
139	20231130	163100	193162000	40850	40850	40850	40850	0
140	20231130	163000	193162000	40850	40850	40850	40850	0
141	20231130	162900	193162000	40850	40850	40850	40850	0
142	20231130	162800	193162000	40850	40850	40850	40850	0
143	20231130	162700	193162000	40850	40850	40850	40850	0
144	20231130	162600	193162000	40850	40850	40850	40850	0
145	20231130	162500	193162000	40850	40850	40850	40850	0
146	20231130	162400	193162000	40850	40850	40850	40850	0
147	20231130	162300	193162000	40850	40850	40850	40850	0
148	20231130	162200	193162000	40850	40850	40850	40850	0
149	20231130	162100	193162000	40850	40850	40850	40850	0
150	20231130	162000	193162000	40850	40850	40850	40850	0
151	20231130	161900	193162000	40850	40850	40850	40850	0
152	20231130	161800	193162000	40850	40850	40850	40850	37
153	20231130	161700	193162000	40850	40850	40850	40850	0
154	20231130	161600	193162000	40850	40850	40850	40850	0
155	20231130	161500	193162000	40850	40850	40850	40850	0
156	20231130	161400	193162000	40850	40850	40850	40850	0
157	20231130	161300	193162000	40850	40850	40850	40850	0
158	20231130	161200	193162000	40850	40850	40850	40850	0
159	20231130	161100	193162000	40850	40850	40850	40850	0
160	20231130	161000	193162000	40850	40850	40850	40850	0
161	20231130	160900	193162000	40850	40850	40850	40850	0
162	20231130	160800	193162000	40850	40850	40850	40850	0
163	20231130	160700	193162000	40850	40850	40850	40850	0
164	20231130	160600	193162000	40850	40850	40850	40850	0
165	20231130	160500	193162000	40850	40850	40850	40850	0
166	20231130	160400	193162000	40850	40850	40850	40850	0
167	20231130	160300	193162000	40850	40850	40850	40850	0
168	20231130	160200	193162000	40850	40850	40850	40850	0
169	20231130	160100	193162000	40850	40850	40850	40850	0
170	20231130	160000	193162000	40850	40850	40850	40850	0
171	20231130	155900	193162000	40850	40850	40850	40850	0
172	20231130	155800	193162000	40850	40850	40850	40850	0
173	20231130	155700	193162000	40850	40850	40850	40850	0
174	20231130	155600	193162000	40850	40850	40850	40850	0
175	20231130	155500	193162000	40850	40850	40850	40850	0
176	20231130	155400	193162000	40850	40850	40850	40850	0
177	20231130	155300	193162000	40850	40850	40850	40850	0
178	20231130	155200	193162000	40850	40850	40850	40850	0
179	20231130	155100	193162000	40850	40850	40850	40850	0
180	20231130	155000	193162000	40850	40850	40850	40850	0
181	20231130	154900	193162000	40850	40850	40850	40850	0
182	20231130	154800	193162000	40850	40850	40850	40850	37
183	20231130	154700	193162000	40850	40850	40850	40850	0
184	20231130	154600	193162000	40850	40850	40850	40850	0
185	20231130	154500	193162000	40850	40850	40850	40850	0
186	20231130	154400	193162000	40850	40850	40850	40850	0
187	20231130	154300	193162000	40850	40850	40850	40850	0
188	20231130	154200	193162000	40850	40850	40850	40850	0
189	20231130	154100	193162000	40850	40850	40850	40850	0
190	20231130	154000	193162000	40850	40850	40850	40850	0
191	20231130	153900	193162000	40850	40850	40850	40850	0
192	20231130	153800	193162000	40850	40850	40850	40850	0
193	20231130	153700	193162000	40850	40850	40850	40850	0
194	20231130	153600	193162000	40850	40850	40850	40850	0
195	20231130	153500	193162000	40850	40850	40850	40850	0
196	20231130	153400	193162000	40850	40850	40850	40850	0
197	20231130	153300	193162000	40850	40850	40850	40850	0
198	20231130	153200	193162000	40850	40850	40850	40850	0
199	20231130	153100	193162000	40850	40850	40850	40850	0
200	20231130	153000	193162000	40850	40850	40850	40850	37
201	20231130	152900	191650550	40850	40850	40850	40850	0
202	20231130	152800	191650550	40850	40850	40850	40850	0
203	20231130	152700	191650550	40850	40850	40850	40850	0
204	20231130	152600	191650550	40850	40850	40850	40850	0
205	20231130	152500	191650550	40850	40850	40850	40850	0
206	20231130	152400	191650550	40850	40850	40850	40850	0
207	20231130	152300	191650550	40850	40850	40850	40850	0
208	20231130	152200	191650550	40850	40850	40850	40850	0
209	20231130	152100	191650550	40850	40850	40850	40850	0
210	20231130	152000	191650550	40850	40850	40850	40850	0
211	20231130	151900	191650550	40850	40800	40850	40800	20
212	20231130	151800	190833600	40850	40800	40850	40800	2
213	20231130	151700	190751950	40700	40700	40700	40700	0
214	20231130	151600	190751950	40700	40700	40700	40700	0
215	20231130	151500	190751950	40700	40700	40700	40700	10
216	20231130	151400	190344950	40700	40700	40700	40700	0
217	20231130	151300	190344950	40700	40700	40700	40700	9
218	20231130	151200	189978650	40700	40700	40700	40700	0
219	20231130	151100	189978650	40700	40700	40700	40700	0
220	20231130	151000	189978650	40700	40700	40700	40700	1
221	20231130	150900	189937950	40800	40800	40800	40800	0
222	20231130	150800	189937950	40800	40800	40800	40800	0
223	20231130	150700	189937950	40800	40800	40800	40800	200
224	20231130	150600	181777950	40800	40800	40800	40800	0
225	20231130	150500	181777950	40800	40800	40800	40800	0
226	20231130	150400	181777950	40800	40800	40800	40800	0
227	20231130	150300	181777950	40800	40800	40800	40800	0
228	20231130	150200	181777950	40800	40800	40800	40800	1
229	20231130	150100	181737150	40750	40750	40750	40750	0
230	20231130	150000	181737150	40750	40750	40750	40750	0
231	20231130	145900	181737150	40750	40750	40750	40750	0
232	20231130	145800	181737150	40750	40750	40750	40750	1
233	20231130	145700	181696400	40650	40650	40650	40650	0
234	20231130	145600	181696400	40650	40650	40650	40650	0
235	20231130	145500	181696400	40650	40700	40700	40650	50
236	20231130	145400	179663850	40700	40700	40700	40700	0
237	20231130	145300	179663850	40700	40700	40700	40700	0
238	20231130	145200	179663850	40700	40700	40700	40700	0
239	20231130	145100	179663850	40700	40700	40700	40700	0
240	20231130	145000	179663850	40700	40750	40750	40700	7
241	20231130	144900	179378900	40700	40700	40700	40700	0
242	20231130	144800	179378900	40700	40700	40700	40700	0
243	20231130	144700	179378900	40700	40700	40700	40700	54
244	20231130	144600	177181100	40700	40700	40700	40700	52
245	20231130	144500	175064700	40700	40700	40700	40700	0
246	20231130	144400	175064700	40700	40700	40700	40700	0
247	20231130	144300	175064700	40700	40700	40700	40700	0
248	20231130	144200	175064700	40700	40700	40700	40700	0
249	20231130	144100	175064700	40700	40700	40700	40700	0
250	20231130	144000	175064700	40700	40700	40700	40700	0
251	20231130	143900	175064700	40700	40700	40700	40700	0
252	20231130	143800	175064700	40700	40700	40700	40700	1
253	20231130	143700	175024000	40650	40700	40700	40650	2
254	20231130	143600	174942650	40850	40850	40850	40850	0
255	20231130	143500	174942650	40850	40850	40850	40850	0
256	20231130	143400	174942650	40850	40850	40850	40850	0
257	20231130	143300	174942650	40850	40850	40850	40850	0
258	20231130	143200	174942650	40850	40850	40850	40850	0
259	20231130	143100	174942650	40850	40850	40850	40850	1
260	20231130	143000	174901800	40900	40900	40900	40900	1
261	20231130	142900	174860900	40700	40700	40700	40700	30
262	20231130	142800	173639900	40650	40650	40650	40650	9
263	20231130	142700	173274050	40600	40600	40600	40600	0
264	20231130	142600	173274050	40600	40600	40600	40600	0
265	20231130	142500	173274050	40600	40600	40600	40600	0
266	20231130	142400	173274050	40600	40600	40600	40600	0
267	20231130	142300	173274050	40600	40600	40600	40600	0
268	20231130	142200	173274050	40600	40600	40600	40600	9
269	20231130	142100	172908650	40600	40600	40600	40600	0
270	20231130	142000	172908650	40600	40600	40600	40600	0
271	20231130	141900	172908650	40600	40600	40600	40600	0
272	20231130	141800	172908650	40600	40600	40600	40600	11
273	20231130	141700	172462050	40550	40550	40550	40550	0
274	20231130	141600	172462050	40550	40550	40550	40550	0
275	20231130	141500	172462050	40550	40550	40550	40550	10
276	20231130	141400	172056550	40600	40550	40600	40550	17
277	20231130	141300	171366700	40550	40650	40650	40550	184
278	20231130	141200	163901950	40650	40650	40650	40650	33
279	20231130	141100	162560500	40650	40650	40650	40650	0
280	20231130	141000	162560500	40650	40650	40650	40650	0
281	20231130	140900	162560500	40650	40650	40650	40650	0
282	20231130	140800	162560500	40650	40650	40650	40650	0
283	20231130	140700	162560500	40650	40650	40650	40650	0
284	20231130	140600	162560500	40650	40650	40650	40650	0
285	20231130	140500	162560500	40650	40700	40700	40650	34
286	20231130	140400	161177550	40700	40700	40700	40700	0
287	20231130	140300	161177550	40700	40700	40700	40700	10
288	20231130	140200	160770550	40950	40950	40950	40950	0
289	20231130	140100	160770550	40950	40750	40950	40650	65
290	20231130	140000	158123600	41000	40850	41000	40850	171
291	20231130	135900	151129400	40750	40750	40750	40750	7
292	20231130	135800	150844150	40900	40900	40900	40900	0
293	20231130	135700	150844150	40900	40900	40900	40900	0
294	20231130	135600	150844150	40900	40900	40900	40900	5
295	20231130	135500	150639650	40900	40800	40900	40800	16
296	20231130	135400	149986300	40750	40750	40750	40750	0
297	20231130	135300	149986300	40750	40700	40750	40700	92
298	20231130	135200	146239900	40650	40650	40650	40650	0
299	20231130	135100	146239900	40650	40650	40650	40650	0
300	20231130	135000	146239900	40650	40600	40650	40600	142
301	20231130	134900	140469100	40600	40600	40600	40600	0
302	20231130	134800	140469100	40600	40600	40600	40600	50
303	20231130	134700	138439100	40600	40600	40600	40600	50
304	20231130	134600	136409100	40650	40600	40650	40600	21
305	20231130	134500	135555500	40550	40550	40550	40550	0
306	20231130	134400	135555500	40550	40550	40550	40550	137
307	20231130	134300	130000150	40650	40650	40650	40650	0
308	20231130	134200	130000150	40650	40650	40650	40650	0
309	20231130	134100	130000150	40650	40650	40650	40650	0
310	20231130	134000	130000150	40650	40650	40650	40650	0
311	20231130	133900	130000150	40650	40650	40650	40650	0
312	20231130	133800	130000150	40650	40650	40650	40650	0
313	20231130	133700	130000150	40650	40650	40650	40650	0
314	20231130	133600	130000150	40650	40650	40650	40650	0
315	20231130	133500	130000150	40650	40650	40650	40650	0
316	20231130	133400	130000150	40650	40650	40650	40650	0
317	20231130	133300	130000150	40650	40650	40650	40650	0
318	20231130	133200	130000150	40650	40650	40650	40650	0
319	20231130	133100	130000150	40650	40650	40650	40650	0
320	20231130	133000	130000150	40650	40650	40650	40650	0
321	20231130	132900	130000150	40650	40650	40650	40650	1
322	20231130	132800	129959500	40500	40500	40500	40500	0
323	20231130	132700	129959500	40500	40500	40500	40500	10
324	20231130	132600	129554500	40500	40500	40500	40500	0
325	20231130	132500	129554500	40500	40500	40500	40500	0
326	20231130	132400	129554500	40500	40500	40500	40500	22
327	20231130	132300	128663500	40650	40650	40650	40650	0
328	20231130	132200	128663500	40650	40650	40650	40650	0
329	20231130	132100	128663500	40650	40650	40650	40650	0
330	20231130	132000	128663500	40650	40650	40650	40650	0
331	20231130	131900	128663500	40650	40650	40650	40650	0
332	20231130	131800	128663500	40650	40650	40650	40650	0
333	20231130	131700	128663500	40650	40650	40650	40650	0
334	20231130	131600	128663500	40650	40650	40650	40650	0
335	20231130	131500	128663500	40650	40650	40650	40650	0
336	20231130	131400	128663500	40650	40600	40650	40600	4
337	20231130	131300	128501050	40550	40550	40550	40550	1
338	20231130	131200	128460500	40550	40550	40650	40550	14
339	20231130	131100	127892700	40550	40600	40650	40550	5
340	20231130	131000	127689700	40600	40600	40600	40600	61
341	20231130	130900	125213100	40600	40600	40600	40600	0
342	20231130	130800	125213100	40600	40600	40600	40600	1
343	20231130	130700	125172500	40450	40450	40450	40450	0
344	20231130	130600	125172500	40450	40500	40500	40450	113
345	20231130	130500	120599600	40550	40600	40600	40550	16
346	20231130	130400	119950050	40650	40650	40650	40650	0
347	20231130	130300	119950050	40650	40650	40650	40650	1
348	20231130	130200	119909400	40650	40650	40650	40650	32
349	20231130	130100	118608600	40650	40650	40650	40650	1
350	20231130	130000	118567950	40650	40650	40650	40650	12
351	20231130	125900	118080150	40650	40600	40650	40600	15
352	20231130	125800	117470450	40600	40550	40600	40550	20
353	20231130	125700	116658500	40600	40550	40600	40550	31
354	20231130	125600	115401400	40550	40500	40650	40500	40
355	20231130	125500	113777600	40500	40400	40500	40400	92
356	20231130	125400	110056200	40350	40300	40350	40300	2
357	20231130	125300	109975550	40350	40300	40350	40300	3
358	20231130	125200	109854600	40350	40350	40350	40350	0
359	20231130	125100	109854600	40350	40350	40350	40300	52
360	20231130	125000	107756500	40350	40350	40350	40350	1
361	20231130	124900	107716150	40400	40400	40400	40400	4
362	20231130	124800	107554550	40400	40400	40400	40400	1
363	20231130	124700	107514150	40450	40450	40450	40450	1
364	20231130	124600	107473700	40450	40450	40450	40450	0
365	20231130	124500	107473700	40450	40450	40450	40450	1
366	20231130	124400	107433250	40500	40500	40500	40500	0
367	20231130	124300	107433250	40500	40500	40500	40500	0
368	20231130	124200	107433250	40500	40500	40500	40500	0
369	20231130	124100	107433250	40500	40500	40500	40500	0
370	20231130	124000	107433250	40500	40500	40500	40500	1
371	20231130	123900	107392750	40450	40450	40450	40450	1
372	20231130	123800	107352300	40450	40450	40450	40450	2
373	20231130	123700	107271400	40450	40450	40450	40450	1
374	20231130	123600	107230950	40400	40400	40400	40400	0
375	20231130	123500	107230950	40400	40450	40450	40400	2
376	20231130	123400	107150100	40350	40350	40350	40350	1
377	20231130	123300	107109750	40350	40350	40350	40350	0
378	20231130	123200	107109750	40350	40350	40500	40350	61
379	20231130	123100	104648250	40350	40300	40350	40300	72
380	20231130	123000	101743100	40350	40350	40350	40350	1
381	20231130	122900	101702750	40300	40350	40350	40300	2
382	20231130	122800	101622100	40300	40300	40300	40300	2
383	20231130	122700	101541500	40300	40300	40300	40300	0
384	20231130	122600	101541500	40300	40300	40300	40300	3
385	20231130	122500	101420600	40350	40350	40350	40350	16
386	20231130	122400	100775000	40400	40550	40600	40400	28
387	20231130	122300	99642400	40600	40550	40600	40400	112
388	20231130	122200	95116250	40600	40600	40600	40600	1
389	20231130	122100	95075650	40600	40550	40600	40550	3
390	20231130	122000	94953950	40550	40400	40550	40400	73
391	20231130	121900	92000950	40450	40450	40450	40400	3
392	20231130	121800	91879650	40450	40450	40450	40450	0
393	20231130	121700	91879650	40450	40450	40450	40450	0
394	20231130	121600	91879650	40450	40400	40450	40400	5
395	20231130	121500	91677600	40400	40400	40400	40350	7
396	20231130	121400	91395050	40400	40450	40450	40400	4
397	20231130	121300	91233400	40450	40400	40450	40350	140
398	20231130	121200	85577400	40400	40300	40400	40300	56
399	20231130	121100	83317850	40250	40200	40300	40200	40
400	20231130	121000	81706100	40200	40200	40200	40200	0
401	20231130	120900	81706100	40200	40200	40200	40200	2
402	20231130	120800	81625700	40200	40200	40200	40200	1
403	20231130	120700	81585500	40200	40200	40200	40200	1
404	20231130	120600	81545300	40200	40200	40200	40200	2
405	20231130	120500	81464900	40200	40200	40200	40200	0
406	20231130	120400	81464900	40200	40200	40200	40200	2
407	20231130	120300	81384500	40200	40200	40200	40200	3
408	20231130	120200	81263900	40150	40150	40150	40150	0
409	20231130	120100	81263900	40150	40150	40150	40150	2
410	20231130	120000	81183600	40150	40150	40150	40150	1
411	20231130	115900	81143450	40150	40150	40150	40150	1
412	20231130	115800	81103300	40300	40300	40300	40300	4
413	20231130	115700	80942100	40250	40250	40250	40250	2
414	20231130	115600	80861600	40250	40250	40250	40250	0
415	20231130	115500	80861600	40250	40050	40250	40050	4
416	20231130	115400	80701000	40100	40200	40200	40100	5
417	20231130	115300	80500150	40200	40150	40200	40150	2
418	20231130	115200	80419800	40150	40150	40150	40150	1
419	20231130	115100	80379650	40250	40250	40250	40250	4
420	20231130	115000	80218650	40250	40250	40250	40250	0
421	20231130	114900	80218650	40250	40250	40250	40250	4
422	20231130	114800	80057650	40050	40050	40050	40050	2
423	20231130	114700	79977550	40050	40050	40050	40050	3
424	20231130	114600	79857400	40250	40250	40250	40250	4
425	20231130	114500	79696400	40200	40200	40200	40200	2
426	20231130	114400	79616000	40200	40200	40200	40200	2
427	20231130	114300	79535600	40200	40200	40200	40200	1
428	20231130	114200	79495400	40200	40200	40200	40200	4
429	20231130	114100	79334600	40200	40200	40200	40200	0
430	20231130	114000	79334600	40200	40200	40200	40200	4
431	20231130	113900	79173800	40100	40100	40100	40100	22
432	20231130	113800	78291600	40200	40200	40200	40200	0
433	20231130	113700	78291600	40200	40150	40200	40150	5
434	20231130	113600	78090650	40150	40150	40150	40150	1
435	20231130	113500	78050500	40150	40150	40150	40100	7
436	20231130	113400	77769500	40150	40150	40150	40150	0
437	20231130	113300	77769500	40150	40150	40150	40150	4
438	20231130	113200	77608900	40100	40150	40150	40100	2
439	20231130	113100	77528650	40200	40150	40200	40150	6
440	20231130	113000	77287550	40150	40150	40150	40150	0
441	20231130	112900	77287550	40150	40150	40150	40150	1
442	20231130	112800	77247400	40150	40200	40200	40150	13
443	20231130	112700	76725350	40250	40250	40250	40250	3
444	20231130	112600	76604600	40250	40200	40250	40200	6
445	20231130	112500	76363300	40250	40250	40250	40200	81
446	20231130	112400	73106600	40250	40250	40250	40250	1
447	20231130	112300	73066350	40200	40200	40200	40200	2
448	20231130	112200	72985950	40300	40300	40300	40300	4
449	20231130	112100	72824750	40300	40300	40300	40300	0
450	20231130	112000	72824750	40300	40300	40300	40300	0
451	20231130	111900	72824750	40300	40200	40300	40200	7
452	20231130	111800	72542950	40250	40250	40250	40250	0
453	20231130	111700	72542950	40250	40250	40250	40250	4
454	20231130	111600	72381950	40250	40250	40250	40250	0
455	20231130	111500	72381950	40250	40300	40300	40250	9
456	20231130	111400	72019300	40300	40300	40300	40300	0
457	20231130	111300	72019300	40300	40300	40300	40300	8
458	20231130	111200	71696900	40300	40300	40300	40300	3
459	20231130	111100	71576000	40300	40300	40300	40300	4
460	20231130	111000	71414800	40250	40250	40250	40250	1
461	20231130	110900	71374550	40200	40200	40200	40200	1
462	20231130	110800	71334350	40200	40200	40200	40200	0
463	20231130	110700	71334350	40200	40200	40200	40200	1
464	20231130	110600	71294150	40200	40200	40200	40200	1
465	20231130	110500	71253950	40200	40200	40200	40200	0
466	20231130	110400	71253950	40200	40250	40250	40200	30
467	20231130	110300	70046750	40200	40200	40200	40200	3
468	20231130	110200	69926150	40200	40250	40250	40200	23
469	20231130	110100	69000700	40250	40250	40250	40250	2
470	20231130	110000	68920200	40250	40250	40250	40250	2
471	20231130	105900	68839700	40250	40250	40250	40250	0
472	20231130	105800	68839700	40250	40250	40250	40250	1
473	20231130	105700	68799450	40300	40300	40300	40300	4
474	20231130	105600	68638250	40300	40300	40300	40300	0
475	20231130	105500	68638250	40300	40300	40300	40300	8
476	20231130	105400	68315850	40300	40300	40300	40300	0
477	20231130	105300	68315850	40300	40300	40300	40300	7
478	20231130	105200	68033750	40300	40250	40300	40250	19
479	20231130	105100	67268950	40250	40250	40250	40250	2
480	20231130	105000	67188450	40250	40250	40250	40250	0
481	20231130	104900	67188450	40250	40250	40250	40250	3
482	20231130	104800	67067700	40250	40300	40300	40250	5
483	20231130	104700	66866250	40300	40300	40300	40300	0
484	20231130	104600	66866250	40300	40300	40300	40300	4
485	20231130	104500	66705050	40300	40300	40300	40300	0
486	20231130	104400	66705050	40300	40300	40300	40300	0
487	20231130	104300	66705050	40300	40300	40300	40300	16
488	20231130	104200	66060250	40250	40250	40250	40250	1
489	20231130	104100	66020000	40250	40250	40250	40250	1
490	20231130	104000	65979750	40250	40250	40250	40250	0
491	20231130	103900	65979750	40250	40250	40250	40250	2
492	20231130	103800	65899250	40250	40250	40250	40250	1
493	20231130	103700	65859000	40250	40250	40250	40250	0
494	20231130	103600	65859000	40250	40250	40250	40250	1
495	20231130	103500	65818750	40250	40250	40250	40250	1
496	20231130	103400	65778500	40250	40250	40250	40250	2
497	20231130	103300	65698000	40300	40300	40300	40300	0
498	20231130	103200	65698000	40300	40300	40300	40300	4
499	20231130	103100	65536800	40300	40300	40300	40300	0
500	20231130	103000	65536800	40300	40300	40300	40300	4
501	20231130	102900	65375600	40300	40300	40300	40300	0
502	20231130	102800	65375600	40300	40300	40300	40300	4
503	20231130	102700	65214400	40300	40300	40300	40300	0
504	20231130	102600	65214400	40300	40300	40300	40300	0
505	20231130	102500	65214400	40300	40300	40300	40300	4
506	20231130	102400	65053200	40300	40300	40300	40300	0
507	20231130	102300	65053200	40300	40300	40300	40300	4
508	20231130	102200	64892000	40300	40300	40300	40300	0
509	20231130	102100	64892000	40300	40300	40300	40300	0
510	20231130	102000	64892000	40300	40300	40300	40300	0
511	20231130	101900	64892000	40300	40300	40300	40300	1
512	20231130	101800	64851700	40250	40250	40250	40250	0
513	20231130	101700	64851700	40250	40250	40250	40250	0
514	20231130	101600	64851700	40250	40250	40250	40250	3
515	20231130	101500	64730950	40250	40300	40300	40250	19
516	20231130	101400	63965850	40300	40300	40300	40300	1
517	20231130	101300	63925550	40300	40300	40300	40300	0
518	20231130	101200	63925550	40300	40300	40300	40300	0
519	20231130	101100	63925550	40300	40300	40300	40300	0
520	20231130	101000	63925550	40300	40250	40300	40250	2
521	20231130	100900	63845000	40250	40250	40250	40250	1
522	20231130	100800	63804750	40250	40250	40250	40250	1
523	20231130	100700	63764500	40300	40300	40300	40300	23
524	20231130	100600	62837600	40350	40350	40350	40350	0
525	20231130	100500	62837600	40350	40350	40350	40350	4
526	20231130	100400	62676200	40350	40350	40350	40350	0
527	20231130	100300	62676200	40350	40350	40350	40350	15
528	20231130	100200	62070950	40350	40350	40350	40350	0
529	20231130	100100	62070950	40350	40350	40350	40350	4
530	20231130	100000	61909550	40350	40350	40350	40350	1
531	20231130	095900	61869200	40350	40350	40350	40350	1
532	20231130	095800	61828850	40350	40350	40350	40350	14
533	20231130	095700	61263950	40350	40350	40350	40350	0
534	20231130	095600	61263950	40350	40300	40350	40300	103
535	20231130	095500	57113000	40250	40250	40250	40250	5
536	20231130	095400	56911750	40200	40200	40200	40200	2
537	20231130	095300	56831350	40250	40250	40250	40250	0
538	20231130	095200	56831350	40250	40250	40250	40250	0
539	20231130	095100	56831350	40250	40250	40250	40250	0
540	20231130	095000	56831350	40250	40250	40250	40250	0
541	20231130	094900	56831350	40250	40250	40250	40250	0
542	20231130	094800	56831350	40250	40250	40250	40250	0
543	20231130	094700	56831350	40250	40250	40250	40250	0
544	20231130	094600	56831350	40250	40250	40250	40250	14
545	20231130	094500	56267850	40250	40250	40250	40250	0
546	20231130	094400	56267850	40250	40350	40350	40250	11
547	20231130	094300	55824300	40350	40350	40350	40350	0
548	20231130	094200	55824300	40350	40350	40350	40350	2
549	20231130	094100	55743600	40350	40350	40350	40350	0
550	20231130	094000	55743600	40350	40350	40350	40350	0
551	20231130	093900	55743600	40350	40350	40350	40350	0
552	20231130	093800	55743600	40350	40350	40350	40350	1
553	20231130	093700	55703250	40350	40350	40350	40350	0
554	20231130	093600	55703250	40350	40350	40350	40350	6
555	20231130	093500	55461150	40400	40350	40400	40350	29
556	20231130	093400	54290950	40350	40350	40350	40350	1
557	20231130	093300	54250600	40150	40150	40150	40150	0
558	20231130	093200	54250600	40150	40100	40150	40050	124
559	20231130	093100	49283950	40150	40150	40150	40150	6
560	20231130	093000	49043050	40150	40150	40150	40150	2
561	20231130	092900	48962750	40200	40200	40200	40200	0
562	20231130	092800	48962750	40200	40200	40200	40200	2
563	20231130	092700	48882350	40200	40300	40300	40200	62
564	20231130	092600	46387950	40300	40300	40300	40300	2
565	20231130	092500	46307350	40350	40350	40350	40350	5
566	20231130	092400	46105600	40350	40350	40350	40350	0
567	20231130	092300	46105600	40350	40350	40350	40350	1
568	20231130	092200	46065250	40300	40300	40300	40300	19
569	20231130	092100	45299550	40300	40300	40300	40300	0
570	20231130	092000	45299550	40300	40350	40350	40300	43
571	20231130	091900	43565250	40350	40350	40350	40350	0
572	20231130	091800	43565250	40350	40350	40350	40350	5
573	20231130	091700	43363500	40350	40350	40350	40350	0
574	20231130	091600	43363500	40350	40300	40350	40300	6
575	20231130	091500	43121650	40300	40300	40300	40300	1
576	20231130	091400	43081350	40200	40150	40200	40150	41
577	20231130	091300	41433200	40150	40150	40150	40150	0
578	20231130	091200	41433200	40150	40100	40150	40100	7
579	20231130	091100	41152200	40100	40100	40100	40100	37
580	20231130	091000	39668500	39900	39900	39900	39900	0
581	20231130	090900	39668500	39900	39900	39900	39900	10
582	20231130	090800	39269500	39800	39800	39800	39800	0
583	20231130	090700	39269500	39800	40200	40200	39800	914
584	20231130	090600	2827500	40050	40050	40050	40050	0
585	20231130	090500	2827500	40050	40050	40050	40050	0
586	20231130	090400	2827500	40050	40050	40050	40050	0
587	20231130	090300	2827500	40050	40050	40050	40050	10
588	20231130	090200	2427000	40450	40450	40450	40450	0
589	20231130	090100	2427000	40450	40450	40450	40450	56
590	20231130	090000	161800	40450	40450	40450	40450	4