KissMeData/008490/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185000	243354750	27150	27150	27150	27150	233
3	20231130	184900	243354750	27150	27150	27150	27150	0
4	20231130	184800	243354750	27150	27150	27150	27150	0
5	20231130	184700	243354750	27150	27150	27150	27150	0
6	20231130	184600	243354750	27150	27150	27150	27150	0
7	20231130	184500	243354750	27150	27150	27150	27150	0
8	20231130	184400	243354750	27150	27150	27150	27150	0
9	20231130	184300	243354750	27150	27150	27150	27150	0
10	20231130	184200	243354750	27150	27150	27150	27150	0
11	20231130	184100	243354750	27150	27150	27150	27150	0
12	20231130	184000	243354750	27150	27150	27150	27150	0
13	20231130	183900	243354750	27150	27150	27150	27150	0
14	20231130	183800	243354750	27150	27150	27150	27150	0
15	20231130	183700	243354750	27150	27150	27150	27150	0
16	20231130	183600	243354750	27150	27150	27150	27150	0
17	20231130	183500	243354750	27150	27150	27150	27150	0
18	20231130	183400	243354750	27150	27150	27150	27150	0
19	20231130	183300	243354750	27150	27150	27150	27150	0
20	20231130	183200	243354750	27150	27150	27150	27150	0
21	20231130	183100	243354750	27150	27150	27150	27150	0
22	20231130	183000	243354750	27150	27150	27150	27150	0
23	20231130	182900	243354750	27150	27150	27150	27150	0
24	20231130	182800	243354750	27150	27150	27150	27150	0
25	20231130	182700	243354750	27150	27150	27150	27150	0
26	20231130	182600	243354750	27150	27150	27150	27150	0
27	20231130	182500	243354750	27150	27150	27150	27150	0
28	20231130	182400	243354750	27150	27150	27150	27150	0
29	20231130	182300	243354750	27150	27150	27150	27150	0
30	20231130	182200	243354750	27150	27150	27150	27150	0
31	20231130	182100	243354750	27150	27150	27150	27150	0
32	20231130	182000	243354750	27150	27150	27150	27150	233
33	20231130	181900	243354750	27150	27150	27150	27150	0
34	20231130	181800	243354750	27150	27150	27150	27150	0
35	20231130	181700	243354750	27150	27150	27150	27150	0
36	20231130	181600	243354750	27150	27150	27150	27150	0
37	20231130	181500	243354750	27150	27150	27150	27150	0
38	20231130	181400	243354750	27150	27150	27150	27150	0
39	20231130	181300	243354750	27150	27150	27150	27150	0
40	20231130	181200	243354750	27150	27150	27150	27150	0
41	20231130	181100	243354750	27150	27150	27150	27150	0
42	20231130	181000	243354750	27150	27150	27150	27150	0
43	20231130	180900	243354750	27150	27150	27150	27150	0
44	20231130	180800	243354750	27150	27150	27150	27150	0
45	20231130	180700	243354750	27150	27150	27150	27150	0
46	20231130	180600	243354750	27150	27150	27150	27150	0
47	20231130	180500	243354750	27150	27150	27150	27150	0
48	20231130	180400	243354750	27150	27150	27150	27150	0
49	20231130	180300	243354750	27150	27150	27150	27150	0
50	20231130	180200	243354750	27150	27150	27150	27150	0
51	20231130	180100	243354750	27150	27150	27150	27150	0
52	20231130	180000	243354750	27150	27150	27150	27150	0
53	20231130	175900	243354750	27150	27150	27150	27150	0
54	20231130	175800	243354750	27150	27150	27150	27150	0
55	20231130	175700	243354750	27150	27150	27150	27150	0
56	20231130	175600	243354750	27150	27150	27150	27150	0
57	20231130	175500	243354750	27150	27150	27150	27150	0
58	20231130	175400	243354750	27150	27150	27150	27150	0
59	20231130	175300	243354750	27150	27150	27150	27150	0
60	20231130	175200	243354750	27150	27150	27150	27150	0
61	20231130	175100	243354750	27150	27150	27150	27150	0
62	20231130	175000	243354750	27150	27150	27150	27150	233
63	20231130	174900	243354750	27150	27150	27150	27150	0
64	20231130	174800	243354750	27150	27150	27150	27150	0
65	20231130	174700	243354750	27150	27150	27150	27150	0
66	20231130	174600	243354750	27150	27150	27150	27150	0
67	20231130	174500	243354750	27150	27150	27150	27150	0
68	20231130	174400	243354750	27150	27150	27150	27150	0
69	20231130	174300	243354750	27150	27150	27150	27150	0
70	20231130	174200	243354750	27150	27150	27150	27150	0
71	20231130	174100	243354750	27150	27150	27150	27150	0
72	20231130	174000	243354750	27150	27150	27150	27150	0
73	20231130	173900	243354750	27150	27150	27150	27150	0
74	20231130	173800	243354750	27150	27150	27150	27150	0
75	20231130	173700	243354750	27150	27150	27150	27150	0
76	20231130	173600	243354750	27150	27150	27150	27150	0
77	20231130	173500	243354750	27150	27150	27150	27150	0
78	20231130	173400	243354750	27150	27150	27150	27150	0
79	20231130	173300	243354750	27150	27150	27150	27150	0
80	20231130	173200	243354750	27150	27150	27150	27150	0
81	20231130	173100	243354750	27150	27150	27150	27150	0
82	20231130	173000	243354750	27150	27150	27150	27150	0
83	20231130	172900	243354750	27150	27150	27150	27150	0
84	20231130	172800	243354750	27150	27150	27150	27150	0
85	20231130	172700	243354750	27150	27150	27150	27150	0
86	20231130	172600	243354750	27150	27150	27150	27150	0
87	20231130	172500	243354750	27150	27150	27150	27150	0
88	20231130	172400	243354750	27150	27150	27150	27150	0
89	20231130	172300	243354750	27150	27150	27150	27150	0
90	20231130	172200	243354750	27150	27150	27150	27150	0
91	20231130	172100	243354750	27150	27150	27150	27150	0
92	20231130	172000	243354750	27150	27150	27150	27150	233
93	20231130	171900	243354750	27150	27150	27150	27150	0
94	20231130	171800	243354750	27150	27150	27150	27150	0
95	20231130	171700	243354750	27150	27150	27150	27150	0
96	20231130	171600	243354750	27150	27150	27150	27150	0
97	20231130	171500	243354750	27150	27150	27150	27150	0
98	20231130	171400	243354750	27150	27150	27150	27150	0
99	20231130	171300	243354750	27150	27150	27150	27150	0
100	20231130	171200	243354750	27150	27150	27150	27150	0
101	20231130	171100	243354750	27150	27150	27150	27150	0
102	20231130	171000	243354750	27150	27150	27150	27150	0
103	20231130	170900	243354750	27150	27150	27150	27150	0
104	20231130	170800	243354750	27150	27150	27150	27150	0
105	20231130	170700	243354750	27150	27150	27150	27150	0
106	20231130	170600	243354750	27150	27150	27150	27150	0
107	20231130	170500	243354750	27150	27150	27150	27150	0
108	20231130	170400	243354750	27150	27150	27150	27150	0
109	20231130	170300	243354750	27150	27150	27150	27150	0
110	20231130	170200	243354750	27150	27150	27150	27150	0
111	20231130	170100	243354750	27150	27150	27150	27150	0
112	20231130	170000	243354750	27150	27150	27150	27150	0
113	20231130	165900	243354750	27150	27150	27150	27150	0
114	20231130	165800	243354750	27150	27150	27150	27150	0
115	20231130	165700	243354750	27150	27150	27150	27150	0
116	20231130	165600	243354750	27150	27150	27150	27150	0
117	20231130	165500	243354750	27150	27150	27150	27150	0
118	20231130	165400	243354750	27150	27150	27150	27150	0
119	20231130	165300	243354750	27150	27150	27150	27150	0
120	20231130	165200	243354750	27150	27150	27150	27150	0
121	20231130	165100	243354750	27150	27150	27150	27150	0
122	20231130	165000	243354750	27150	27150	27150	27150	233
123	20231130	164900	243354750	27150	27150	27150	27150	0
124	20231130	164800	243354750	27150	27150	27150	27150	0
125	20231130	164700	243354750	27150	27150	27150	27150	0
126	20231130	164600	243354750	27150	27150	27150	27150	0
127	20231130	164500	243354750	27150	27150	27150	27150	0
128	20231130	164400	243354750	27150	27150	27150	27150	0
129	20231130	164300	243354750	27150	27150	27150	27150	0
130	20231130	164200	243354750	27150	27150	27150	27150	0
131	20231130	164100	243354750	27150	27150	27150	27150	0
132	20231130	164000	243354750	27150	27150	27150	27150	0
133	20231130	163900	243354750	27150	27150	27150	27150	0
134	20231130	163800	243354750	27150	27150	27150	27150	0
135	20231130	163700	243354750	27150	27150	27150	27150	0
136	20231130	163600	243354750	27150	27150	27150	27150	0
137	20231130	163500	243354750	27150	27150	27150	27150	0
138	20231130	163400	243354750	27150	27150	27150	27150	0
139	20231130	163300	243354750	27150	27150	27150	27150	0
140	20231130	163200	243354750	27150	27150	27150	27150	0
141	20231130	163100	243354750	27150	27150	27150	27150	0
142	20231130	163000	243354750	27150	27150	27150	27150	0
143	20231130	162900	243354750	27150	27150	27150	27150	0
144	20231130	162800	243354750	27150	27150	27150	27150	0
145	20231130	162700	243354750	27150	27150	27150	27150	0
146	20231130	162600	243354750	27150	27150	27150	27150	0
147	20231130	162500	243354750	27150	27150	27150	27150	0
148	20231130	162400	243354750	27150	27150	27150	27150	0
149	20231130	162300	243354750	27150	27150	27150	27150	0
150	20231130	162200	243354750	27150	27150	27150	27150	0
151	20231130	162100	243354750	27150	27150	27150	27150	0
152	20231130	162000	243354750	27150	27150	27150	27150	233
153	20231130	161900	243354750	27150	27150	27150	27150	0
154	20231130	161800	243354750	27150	27150	27150	27150	0
155	20231130	161700	243354750	27150	27150	27150	27150	0
156	20231130	161600	243354750	27150	27150	27150	27150	0
157	20231130	161500	243354750	27150	27150	27150	27150	0
158	20231130	161400	243354750	27150	27150	27150	27150	0
159	20231130	161300	243354750	27150	27150	27150	27150	0
160	20231130	161200	243354750	27150	27150	27150	27150	0
161	20231130	161100	243354750	27150	27150	27150	27150	0
162	20231130	161000	243354750	27150	27150	27150	27150	0
163	20231130	160900	243354750	27150	27150	27150	27150	0
164	20231130	160800	243354750	27150	27150	27150	27150	0
165	20231130	160700	243354750	27150	27150	27150	27150	0
166	20231130	160600	243354750	27150	27150	27150	27150	0
167	20231130	160500	243354750	27150	27150	27150	27150	0
168	20231130	160400	243354750	27150	27150	27150	27150	0
169	20231130	160300	243354750	27150	27150	27150	27150	0
170	20231130	160200	243354750	27150	27150	27150	27150	0
171	20231130	160100	243354750	27150	27150	27150	27150	0
172	20231130	160000	243354750	27150	27150	27150	27150	0
173	20231130	155900	243354750	27150	27150	27150	27150	0
174	20231130	155800	243354750	27150	27150	27150	27150	0
175	20231130	155700	243354750	27150	27150	27150	27150	0
176	20231130	155600	243354750	27150	27150	27150	27150	0
177	20231130	155500	243354750	27150	27150	27150	27150	0
178	20231130	155400	243354750	27150	27150	27150	27150	0
179	20231130	155300	243354750	27150	27150	27150	27150	0
180	20231130	155200	243354750	27150	27150	27150	27150	0
181	20231130	155100	243354750	27150	27150	27150	27150	0
182	20231130	155000	243354750	27150	27150	27150	27150	233
183	20231130	154900	243354750	27150	27150	27150	27150	0
184	20231130	154800	243354750	27150	27150	27150	27150	0
185	20231130	154700	243354750	27150	27150	27150	27150	0
186	20231130	154600	243354750	27150	27150	27150	27150	0
187	20231130	154500	243354750	27150	27150	27150	27150	0
188	20231130	154400	243354750	27150	27150	27150	27150	0
189	20231130	154300	243354750	27150	27150	27150	27150	0
190	20231130	154200	243354750	27150	27150	27150	27150	0
191	20231130	154100	243354750	27150	27150	27150	27150	0
192	20231130	154000	243354750	27150	27150	27150	27150	0
193	20231130	153900	243354750	27150	27150	27150	27150	0
194	20231130	153800	243354750	27150	27150	27150	27150	0
195	20231130	153700	243354750	27150	27150	27150	27150	0
196	20231130	153600	243354750	27150	27150	27150	27150	0
197	20231130	153500	243354750	27150	27150	27150	27150	0
198	20231130	153400	243354750	27150	27150	27150	27150	0
199	20231130	153300	243354750	27150	27150	27150	27150	0
200	20231130	153200	243354750	27150	27150	27150	27150	0
201	20231130	153100	243354750	27150	27150	27150	27150	0
202	20231130	153000	243354750	27150	27150	27150	27150	233
203	20231130	152900	237028800	27150	27150	27150	27150	0
204	20231130	152800	237028800	27150	27150	27150	27150	0
205	20231130	152700	237028800	27150	27150	27150	27150	0
206	20231130	152600	237028800	27150	27150	27150	27150	0
207	20231130	152500	237028800	27150	27150	27150	27150	0
208	20231130	152400	237028800	27150	27150	27150	27150	0
209	20231130	152300	237028800	27150	27150	27150	27150	0
210	20231130	152200	237028800	27150	27150	27150	27150	0
211	20231130	152100	237028800	27150	27150	27150	27150	0
212	20231130	152000	237028800	27150	27150	27150	27150	0
213	20231130	151900	237028800	27150	27100	27150	27100	4
214	20231130	151800	236920300	27050	27050	27150	27050	16
215	20231130	151700	236487250	27050	27050	27150	27050	38
216	20231130	151600	235458900	27100	27050	27100	27050	33
217	20231130	151500	234565850	27050	27050	27100	27050	47
218	20231130	151400	233294400	27100	27000	27100	27000	52
219	20231130	151300	231888750	27050	27050	27050	27000	34
220	20231130	151200	230969800	27050	27050	27050	27000	51
221	20231130	151100	229592100	27050	27100	27100	27000	41
222	20231130	151000	228483800	27050	27000	27050	27000	46
223	20231130	150900	227240050	27100	27000	27100	27000	54
224	20231130	150800	225781850	27000	27050	27050	27000	44
225	20231130	150700	224592750	27050	27050	27050	27000	95
226	20231130	150600	222023950	27050	27050	27100	27050	40
227	20231130	150500	220941850	27050	27000	27050	27000	50
228	20231130	150400	219591200	27050	27050	27050	27000	24
229	20231130	150300	218942650	27050	27000	27100	27000	63
230	20231130	150200	217239350	27000	27000	27050	27000	186
231	20231130	150100	212216650	27000	27000	27000	27000	45
232	20231130	150000	211001650	27000	27000	27050	27000	36
233	20231130	145900	210029350	27050	27000	27050	27000	59
234	20231130	145800	208436100	27000	27050	27050	27000	894
235	20231130	145700	184285500	27050	27050	27050	27050	32
236	20231130	145600	183419900	27050	27100	27100	27050	41
237	20231130	145500	182309000	27100	27150	27150	27100	59
238	20231130	145400	180709400	27100	27100	27150	27050	48
239	20231130	145300	179409100	27050	27050	27100	27050	81
240	20231130	145200	177217550	27050	27050	27100	27050	41
241	20231130	145100	176108300	27100	27100	27150	27100	36
242	20231130	145000	175132600	27100	27100	27150	27100	48
243	20231130	144900	173831600	27100	27100	27100	27100	56
244	20231130	144800	172314000	27100	27150	27150	27100	60
245	20231130	144700	170687400	27150	27150	27150	27100	44
246	20231130	144600	169493950	27150	27100	27150	27100	55
247	20231130	144500	168002950	27150	27100	27150	27100	48
248	20231130	144400	166701750	27100	27150	27150	27100	28
249	20231130	144300	165942750	27150	27100	27150	27100	45
250	20231130	144200	164723200	27100	27100	27100	27100	62
251	20231130	144100	163043000	27100	27100	27150	27100	26
252	20231130	144000	162338300	27100	27100	27100	27100	44
253	20231130	143900	161145900	27100	27150	27150	27100	137
254	20231130	143800	157432500	27150	27150	27150	27150	49
255	20231130	143700	156102150	27150	27200	27200	27150	45
256	20231130	143600	154880000	27200	27150	27200	27150	45
257	20231130	143500	153658200	27150	27150	27200	27150	51
258	20231130	143400	152273150	27200	27200	27200	27150	26
259	20231130	143300	151566700	27150	27150	27150	27150	54
260	20231130	143200	150100600	27150	27150	27150	27150	52
261	20231130	143100	148688800	27150	27150	27200	27150	25
262	20231130	143000	148009950	27150	27150	27200	27150	75
263	20231130	142900	145973650	27150	27250	27250	27150	48
264	20231130	142800	144670050	27150	27150	27150	27150	39
265	20231130	142700	143611200	27150	27150	27200	27150	66
266	20231130	142600	141818850	27150	27200	27200	27150	30
267	20231130	142500	141003600	27200	27150	27250	27150	36
268	20231130	142400	140024650	27150	27200	27200	27150	73
269	20231130	142300	138041950	27150	27150	27150	27150	45
270	20231130	142200	136820200	27200	27200	27200	27150	50
271	20231130	142100	135462450	27200	27150	27200	27150	50
272	20231130	142000	134103850	27150	27150	27150	27150	46
273	20231130	141900	132854950	27200	27150	27200	27150	45
274	20231130	141800	131632150	27150	27150	27250	27150	47
275	20231130	141700	130355100	27150	27200	27200	27150	58
276	20231130	141600	128780100	27200	27150	27200	27150	66
277	20231130	141500	126987150	27150	27200	27200	27150	54
278	20231130	141400	125520200	27200	27150	27200	27050	156
279	20231130	141300	121290750	27150	27150	27150	27150	46
280	20231130	141200	120041850	27150	27250	27300	27150	510
281	20231130	141100	106153950	27250	27250	27300	27250	49
282	20231130	141000	104818650	27250	27250	27250	27250	44
283	20231130	140900	103619650	27250	27300	27300	27250	49
284	20231130	140800	102283800	27250	27300	27300	27250	46
285	20231130	140700	101030200	27250	27250	27300	27250	77
286	20231130	140600	98931400	27250	27300	27300	27250	130
287	20231130	140500	95383600	27350	27300	27350	27300	26
288	20231130	140400	94673400	27300	27300	27350	27300	47
289	20231130	140300	93390200	27300	27300	27350	27300	67
290	20231130	140200	91560650	27350	27500	27500	27350	1047
291	20231130	140100	62871650	27500	27650	27650	27500	72
292	20231130	140000	60886050	27650	27650	27650	27650	0
293	20231130	135900	60886050	27650	27650	27650	27650	0
294	20231130	135800	60886050	27650	27650	27650	27650	0
295	20231130	135700	60886050	27650	27650	27650	27650	1
296	20231130	135600	60858400	27650	27650	27650	27650	0
297	20231130	135500	60858400	27650	27650	27650	27650	1
298	20231130	135400	60830750	27650	27650	27650	27650	4
299	20231130	135300	60720150	27550	27550	27550	27550	0
300	20231130	135200	60720150	27550	27550	27550	27550	0
301	20231130	135100	60720150	27550	27550	27550	27550	0
302	20231130	135000	60720150	27550	27550	27550	27550	0
303	20231130	134900	60720150	27550	27600	27600	27550	42
304	20231130	134800	59561000	27600	27600	27600	27600	0
305	20231130	134700	59561000	27600	27600	27600	27600	0
306	20231130	134600	59561000	27600	27600	27600	27600	0
307	20231130	134500	59561000	27600	27600	27600	27600	0
308	20231130	134400	59561000	27600	27600	27600	27600	0
309	20231130	134300	59561000	27600	27600	27600	27600	0
310	20231130	134200	59561000	27600	27600	27600	27600	0
311	20231130	134100	59561000	27600	27600	27600	27600	0
312	20231130	134000	59561000	27600	27600	27600	27600	0
313	20231130	133900	59561000	27600	27600	27600	27600	0
314	20231130	133800	59561000	27600	27600	27600	27600	0
315	20231130	133700	59561000	27600	27600	27600	27600	0
316	20231130	133600	59561000	27600	27600	27600	27600	0
317	20231130	133500	59561000	27600	27600	27600	27600	0
318	20231130	133400	59561000	27600	27600	27600	27600	0
319	20231130	133300	59561000	27600	27650	27650	27600	26
320	20231130	133200	58843350	27650	27650	27650	27650	5
321	20231130	133100	58705100	27650	27650	27650	27650	0
322	20231130	133000	58705100	27650	27650	27650	27650	1
323	20231130	132900	58677450	27600	27600	27600	27600	0
324	20231130	132800	58677450	27600	27600	27600	27600	0
325	20231130	132700	58677450	27600	27600	27600	27600	0
326	20231130	132600	58677450	27600	27600	27600	27600	0
327	20231130	132500	58677450	27600	27600	27600	27600	0
328	20231130	132400	58677450	27600	27600	27600	27600	0
329	20231130	132300	58677450	27600	27600	27600	27600	4
330	20231130	132200	58567050	27500	27500	27500	27500	0
331	20231130	132100	58567050	27500	27500	27500	27500	0
332	20231130	132000	58567050	27500	27500	27500	27500	0
333	20231130	131900	58567050	27500	27500	27500	27500	0
334	20231130	131800	58567050	27500	27500	27500	27500	0
335	20231130	131700	58567050	27500	27500	27500	27500	0
336	20231130	131600	58567050	27500	27500	27500	27500	0
337	20231130	131500	58567050	27500	27500	27500	27500	0
338	20231130	131400	58567050	27500	27500	27500	27500	0
339	20231130	131300	58567050	27500	27500	27500	27500	0
340	20231130	131200	58567050	27500	27500	27500	27500	0
341	20231130	131100	58567050	27500	27500	27500	27500	0
342	20231130	131000	58567050	27500	27500	27500	27500	0
343	20231130	130900	58567050	27500	27500	27500	27500	0
344	20231130	130800	58567050	27500	27500	27500	27500	120
345	20231130	130700	55267050	27550	27600	27600	27550	52
346	20231130	130600	53833700	27650	27650	27650	27650	12
347	20231130	130500	53501900	27650	27650	27650	27650	0
348	20231130	130400	53501900	27650	27650	27650	27650	0
349	20231130	130300	53501900	27650	27650	27650	27650	0
350	20231130	130200	53501900	27650	27650	27650	27650	0
351	20231130	130100	53501900	27650	27650	27650	27650	0
352	20231130	130000	53501900	27650	27650	27650	27650	18
353	20231130	125900	53004200	27650	27650	27650	27650	2
354	20231130	125800	52948900	27650	27650	27650	27650	6
355	20231130	125700	52783000	27650	27650	27650	27650	0
356	20231130	125600	52783000	27650	27650	27650	27650	1
357	20231130	125500	52755350	27650	27650	27650	27650	0
358	20231130	125400	52755350	27650	27650	27650	27650	1
359	20231130	125300	52727700	27650	27650	27650	27650	5
360	20231130	125200	52589450	27550	27550	27550	27550	0
361	20231130	125100	52589450	27550	27550	27550	27550	0
362	20231130	125000	52589450	27550	27550	27550	27550	0
363	20231130	124900	52589450	27550	27550	27550	27550	0
364	20231130	124800	52589450	27550	27550	27550	27550	0
365	20231130	124700	52589450	27550	27550	27550	27550	0
366	20231130	124600	52589450	27550	27550	27550	27550	6
367	20231130	124500	52424150	27550	27550	27550	27550	0
368	20231130	124400	52424150	27550	27550	27550	27550	0
369	20231130	124300	52424150	27550	27550	27550	27550	0
370	20231130	124200	52424150	27550	27550	27550	27550	0
371	20231130	124100	52424150	27550	27550	27550	27550	0
372	20231130	124000	52424150	27550	27550	27550	27550	7
373	20231130	123900	52231300	27550	27550	27550	27550	66
374	20231130	123800	50413000	27550	27550	27550	27550	2
375	20231130	123700	50357900	27550	27550	27550	27550	1
376	20231130	123600	50330350	27550	27550	27550	27550	2
377	20231130	123500	50275250	27550	27550	27550	27550	4
378	20231130	123400	50165050	27550	27550	27550	27550	0
379	20231130	123300	50165050	27550	27550	27550	27550	1
380	20231130	123200	50137500	27550	27550	27550	27550	2
381	20231130	123100	50082400	27550	27550	27550	27550	5
382	20231130	123000	49944650	27500	27500	27500	27500	0
383	20231130	122900	49944650	27500	27500	27500	27500	0
384	20231130	122800	49944650	27500	27500	27500	27500	19
385	20231130	122700	49422150	27500	27500	27500	27500	0
386	20231130	122600	49422150	27500	27500	27500	27500	0
387	20231130	122500	49422150	27500	27550	27550	27500	6
388	20231130	122400	49257050	27550	27550	27550	27550	0
389	20231130	122300	49257050	27550	27550	27550	27550	10
390	20231130	122200	48981550	27550	27550	27550	27550	2
391	20231130	122100	48926450	27550	27550	27550	27550	3
392	20231130	122000	48843800	27550	27550	27550	27550	0
393	20231130	121900	48843800	27550	27550	27550	27550	60
394	20231130	121800	47190800	27550	27550	27550	27550	1
395	20231130	121700	47163250	27550	27550	27550	27550	1
396	20231130	121600	47135700	27550	27550	27550	27550	2
397	20231130	121500	47080600	27550	27550	27550	27550	0
398	20231130	121400	47080600	27550	27550	27550	27550	0
399	20231130	121300	47080600	27550	27550	27550	27550	0
400	20231130	121200	47080600	27550	27550	27550	27550	2
401	20231130	121100	47025500	27550	27550	27550	27550	7
402	20231130	121000	46832650	27550	27550	27550	27550	21
403	20231130	120900	46254100	27550	27550	27550	27550	1
404	20231130	120800	46226550	27500	27500	27500	27500	1
405	20231130	120700	46199050	27500	27500	27500	27500	0
406	20231130	120600	46199050	27500	27500	27500	27500	0
407	20231130	120500	46199050	27500	27500	27500	27500	0
408	20231130	120400	46199050	27500	27500	27500	27500	0
409	20231130	120300	46199050	27500	27500	27500	27500	0
410	20231130	120200	46199050	27500	27500	27500	27500	0
411	20231130	120100	46199050	27500	27500	27500	27500	0
412	20231130	120000	46199050	27500	27500	27500	27500	1
413	20231130	115900	46171550	27550	27550	27550	27550	1
414	20231130	115800	46144000	27500	27500	27500	27500	0
415	20231130	115700	46144000	27500	27500	27500	27500	2
416	20231130	115600	46089000	27550	27550	27550	27550	55
417	20231130	115500	44573750	27550	27550	27550	27550	1
418	20231130	115400	44546200	27550	27550	27550	27550	0
419	20231130	115300	44546200	27550	27550	27550	27550	2
420	20231130	115200	44491100	27550	27550	27550	27550	0
421	20231130	115100	44491100	27550	27550	27550	27550	1
422	20231130	115000	44463550	27550	27550	27550	27550	0
423	20231130	114900	44463550	27550	27550	27550	27550	1
424	20231130	114800	44436000	27600	27600	27600	27600	2
425	20231130	114700	44380800	27550	27600	27600	27550	33
426	20231130	114600	43470050	27600	27600	27600	27600	0
427	20231130	114500	43470050	27600	27600	27600	27600	1
428	20231130	114400	43442450	27600	27600	27600	27600	0
429	20231130	114300	43442450	27600	27600	27600	27600	1
430	20231130	114200	43414850	27600	27600	27600	27600	1
431	20231130	114100	43387250	27600	27600	27600	27600	1
432	20231130	114000	43359650	27600	27600	27600	27600	0
433	20231130	113900	43359650	27600	27600	27600	27600	1
434	20231130	113800	43332050	27600	27600	27600	27600	0
435	20231130	113700	43332050	27600	27600	27600	27600	1
436	20231130	113600	43304450	27600	27600	27600	27600	0
437	20231130	113500	43304450	27600	27600	27600	27600	1
438	20231130	113400	43276850	27600	27600	27600	27600	0
439	20231130	113300	43276850	27600	27600	27600	27600	1
440	20231130	113200	43249250	27650	27650	27650	27650	1
441	20231130	113100	43221600	27650	27600	27650	27600	2
442	20231130	113000	43166350	27600	27600	27600	27600	0
443	20231130	112900	43166350	27600	27600	27600	27600	9
444	20231130	112800	42917950	27700	27700	27700	27700	1
445	20231130	112700	42890250	27500	27800	27800	27450	308
446	20231130	112600	34396850	27700	27800	27800	27700	77
447	20231130	112500	32263100	27800	27800	27800	27800	2
448	20231130	112400	32207500	27800	27800	27800	27800	0
449	20231130	112300	32207500	27800	27800	27800	27800	2
450	20231130	112200	32151900	27800	27800	27800	27800	2
451	20231130	112100	32096300	27800	27800	27800	27800	0
452	20231130	112000	32096300	27800	27800	27800	27800	0
453	20231130	111900	32096300	27800	27800	27800	27800	0
454	20231130	111800	32096300	27800	27800	27800	27800	10
455	20231130	111700	31818300	27800	27800	27800	27800	0
456	20231130	111600	31818300	27800	27800	27800	27800	61
457	20231130	111500	30122500	27800	27800	27800	27800	0
458	20231130	111400	30122500	27800	27800	27800	27800	1
459	20231130	111300	30094700	27800	27800	27800	27800	0
460	20231130	111200	30094700	27800	27800	27800	27800	0
461	20231130	111100	30094700	27800	27800	27800	27800	0
462	20231130	111000	30094700	27800	27800	27800	27800	0
463	20231130	110900	30094700	27800	27800	27800	27800	4
464	20231130	110800	29983500	27800	27800	27800	27800	0
465	20231130	110700	29983500	27800	27800	27800	27800	0
466	20231130	110600	29983500	27800	27800	27800	27800	2
467	20231130	110500	29927900	27800	27800	27800	27800	1
468	20231130	110400	29900100	27800	27800	27800	27800	0
469	20231130	110300	29900100	27800	27800	27800	27800	0
470	20231130	110200	29900100	27800	27800	27800	27800	0
471	20231130	110100	29900100	27800	27800	27800	27800	2
472	20231130	110000	29844500	27800	27700	27800	27700	5
473	20231130	105900	29705600	27800	27800	27800	27800	1
474	20231130	105800	29677800	27800	27800	27800	27800	2
475	20231130	105700	29622200	27800	27800	27800	27800	1
476	20231130	105600	29594400	27800	27800	27800	27800	0
477	20231130	105500	29594400	27800	27800	27800	27800	1
478	20231130	105400	29566600	27800	27800	27800	27800	1
479	20231130	105300	29538800	27750	27750	27750	27750	18
480	20231130	105200	29039300	27800	27800	27800	27800	1
481	20231130	105100	29011500	27800	27800	27800	27800	0
482	20231130	105000	29011500	27800	27800	27800	27800	2
483	20231130	104900	28955900	27800	27800	27800	27800	0
484	20231130	104800	28955900	27800	27800	27800	27800	1
485	20231130	104700	28928100	27800	27800	27800	27800	4
486	20231130	104600	28816900	27800	27800	27800	27800	3
487	20231130	104500	28733500	27750	27750	27750	27750	0
488	20231130	104400	28733500	27750	27750	27750	27750	0
489	20231130	104300	28733500	27750	27750	27750	27750	1
490	20231130	104200	28705750	27750	27750	27750	27750	2
491	20231130	104100	28650250	27700	27750	27750	27700	32
492	20231130	104000	27763800	27750	27750	27750	27750	1
493	20231130	103900	27736050	27750	27750	27750	27750	0
494	20231130	103800	27736050	27750	27750	27750	27750	18
495	20231130	103700	27236550	27750	27750	27750	27750	0
496	20231130	103600	27236550	27750	27750	27750	27750	5
497	20231130	103500	27097800	27800	27800	27800	27800	1
498	20231130	103400	27070000	27800	27800	27800	27800	0
499	20231130	103300	27070000	27800	27800	27800	27800	0
500	20231130	103200	27070000	27800	27800	27800	27800	3
501	20231130	103100	26986600	27800	27800	27800	27800	0
502	20231130	103000	26986600	27800	27800	27800	27800	6
503	20231130	102900	26819800	27800	27800	27800	27800	0
504	20231130	102800	26819800	27800	27800	27800	27800	0
505	20231130	102700	26819800	27800	27800	27800	27800	0
506	20231130	102600	26819800	27800	27800	27800	27800	1
507	20231130	102500	26792000	27800	27800	27800	27800	0
508	20231130	102400	26792000	27800	27750	27800	27750	6
509	20231130	102300	26625450	27800	27800	27800	27800	3
510	20231130	102200	26542050	27800	27800	27800	27800	15
511	20231130	102100	26125050	27750	27750	27750	27750	0
512	20231130	102000	26125050	27750	27750	27750	27750	0
513	20231130	101900	26125050	27750	27750	27750	27750	0
514	20231130	101800	26125050	27750	27750	27750	27750	0
515	20231130	101700	26125050	27750	27750	27750	27750	0
516	20231130	101600	26125050	27750	27750	27750	27750	0
517	20231130	101500	26125050	27750	27750	27750	27750	0
518	20231130	101400	26125050	27750	27750	27750	27750	1
519	20231130	101300	26097300	27700	27700	27700	27700	10
520	20231130	101200	25820300	27700	27700	27700	27700	0
521	20231130	101100	25820300	27700	27700	27700	27700	0
522	20231130	101000	25820300	27700	27700	27700	27700	0
523	20231130	100900	25820300	27700	27750	27750	27700	113
524	20231130	100800	22685550	27800	27800	27800	27800	2
525	20231130	100700	22629950	27800	27800	27800	27800	0
526	20231130	100600	22629950	27800	27800	27800	27800	4
527	20231130	100500	22518750	27800	27800	27800	27800	11
528	20231130	100400	22212950	27800	27850	27850	27800	101
529	20231130	100300	19405100	27850	27850	27850	27850	4
530	20231130	100200	19293700	27850	27850	27850	27850	1
531	20231130	100100	19265850	27850	27850	27850	27850	0
532	20231130	100000	19265850	27850	27850	27850	27850	2
533	20231130	095900	19210150	27850	27850	27850	27850	2
534	20231130	095800	19154450	27850	27850	27850	27850	0
535	20231130	095700	19154450	27850	27850	27850	27850	1
536	20231130	095600	19126600	27850	27850	27850	27850	0
537	20231130	095500	19126600	27850	27850	27850	27850	1
538	20231130	095400	19098750	27850	27850	27850	27850	0
539	20231130	095300	19098750	27850	27850	27850	27850	1
540	20231130	095200	19070900	27850	27850	27850	27850	0
541	20231130	095100	19070900	27850	27850	27850	27850	0
542	20231130	095000	19070900	27850	27850	27850	27850	1
543	20231130	094900	19043050	27850	27850	27850	27850	5
544	20231130	094800	18903800	27800	27850	27850	27800	19
545	20231130	094700	18375550	27850	27850	27850	27850	21
546	20231130	094600	17790700	27900	27900	27900	27900	33
547	20231130	094500	16870000	27850	27850	27850	27850	0
548	20231130	094400	16870000	27850	27850	27850	27850	0
549	20231130	094300	16870000	27850	27850	27850	27850	2
550	20231130	094200	16814300	27900	27900	27900	27900	3
551	20231130	094100	16730600	27950	27950	27950	27950	0
552	20231130	094000	16730600	27950	27950	27950	27950	0
553	20231130	093900	16730600	27950	27950	27950	27950	247
554	20231130	093800	9826950	27950	27950	27950	27950	1
555	20231130	093700	9799000	27950	27950	27950	27950	0
556	20231130	093600	9799000	27950	27950	27950	27950	0
557	20231130	093500	9799000	27950	27950	27950	27950	2
558	20231130	093400	9743100	27950	27950	27950	27950	2
559	20231130	093300	9687200	27950	27950	27950	27950	10
560	20231130	093200	9407700	27950	27950	27950	27950	1
561	20231130	093100	9379750	27950	27950	27950	27950	3
562	20231130	093000	9295900	27950	27900	27950	27900	5
563	20231130	092900	9156300	27850	27850	27850	27850	0
564	20231130	092800	9156300	27850	27850	27850	27850	0
565	20231130	092700	9156300	27850	27850	27850	27850	0
566	20231130	092600	9156300	27850	27850	27850	27850	37
567	20231130	092500	8125850	27900	27900	27900	27900	1
568	20231130	092400	8097950	27900	27900	27900	27900	1
569	20231130	092300	8070050	27900	27900	27900	27900	3
570	20231130	092200	7986350	27900	27900	27900	27900	0
571	20231130	092100	7986350	27900	27900	27900	27900	0
572	20231130	092000	7986350	27900	27900	27900	27900	0
573	20231130	091900	7986350	27900	27950	27950	27900	28
574	20231130	091800	7205000	27950	27950	27950	27950	0
575	20231130	091700	7205000	27950	27950	27950	27950	2
576	20231130	091600	7149100	27950	27950	27950	27950	0
577	20231130	091500	7149100	27950	27950	27950	27950	0
578	20231130	091400	7149100	27950	27950	27950	27950	39
579	20231130	091300	6059050	27950	27900	27950	27850	21
580	20231130	091200	5473500	27950	27950	27950	27950	2
581	20231130	091100	5417600	27900	27950	27950	27900	5
582	20231130	091000	5278050	27900	27950	27950	27900	71
583	20231130	090900	3296500	27950	27950	27950	27950	84
584	20231130	090800	948700	27900	27900	27900	27900	0
585	20231130	090700	948700	27900	27900	27900	27900	19
586	20231130	090600	418600	27900	27900	27900	27900	1
587	20231130	090500	390700	27850	27850	27850	27850	1
588	20231130	090400	362850	27850	27850	27850	27850	0
589	20231130	090300	362850	27850	27850	27850	27850	2
590	20231130	090200	307150	27900	27900	27900	27900	1
591	20231130	090100	279250	27900	27900	27900	27900	0
592	20231130	090000	279250	27900	27950	27950	27900	10