KissMeData/037350/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191800	151028025	4355	4355	4355	4355	2186
3	20231130	191700	151028025	4355	4355	4355	4355	0
4	20231130	191600	151028025	4355	4355	4355	4355	0
5	20231130	191500	151028025	4355	4355	4355	4355	0
6	20231130	191400	151028025	4355	4355	4355	4355	0
7	20231130	191300	151028025	4355	4355	4355	4355	0
8	20231130	191200	151028025	4355	4355	4355	4355	0
9	20231130	191100	151028025	4355	4355	4355	4355	0
10	20231130	191000	151028025	4355	4355	4355	4355	0
11	20231130	190900	151028025	4355	4355	4355	4355	0
12	20231130	190800	151028025	4355	4355	4355	4355	0
13	20231130	190700	151028025	4355	4355	4355	4355	0
14	20231130	190600	151028025	4355	4355	4355	4355	0
15	20231130	190500	151028025	4355	4355	4355	4355	0
16	20231130	190400	151028025	4355	4355	4355	4355	0
17	20231130	190300	151028025	4355	4355	4355	4355	0
18	20231130	190200	151028025	4355	4355	4355	4355	0
19	20231130	190100	151028025	4355	4355	4355	4355	0
20	20231130	190000	151028025	4355	4355	4355	4355	0
21	20231130	185900	151028025	4355	4355	4355	4355	0
22	20231130	185800	151028025	4355	4355	4355	4355	0
23	20231130	185700	151028025	4355	4355	4355	4355	0
24	20231130	185600	151028025	4355	4355	4355	4355	0
25	20231130	185500	151028025	4355	4355	4355	4355	0
26	20231130	185400	151028025	4355	4355	4355	4355	0
27	20231130	185300	151028025	4355	4355	4355	4355	0
28	20231130	185200	151028025	4355	4355	4355	4355	0
29	20231130	185100	151028025	4355	4355	4355	4355	0
30	20231130	185000	151028025	4355	4355	4355	4355	0
31	20231130	184900	151028025	4355	4355	4355	4355	0
32	20231130	184800	151028025	4355	4355	4355	4355	2186
33	20231130	184700	151028025	4355	4355	4355	4355	0
34	20231130	184600	151028025	4355	4355	4355	4355	0
35	20231130	184500	151028025	4355	4355	4355	4355	0
36	20231130	184400	151028025	4355	4355	4355	4355	0
37	20231130	184300	151028025	4355	4355	4355	4355	0
38	20231130	184200	151028025	4355	4355	4355	4355	0
39	20231130	184100	151028025	4355	4355	4355	4355	0
40	20231130	184000	151028025	4355	4355	4355	4355	0
41	20231130	183900	151028025	4355	4355	4355	4355	0
42	20231130	183800	151028025	4355	4355	4355	4355	0
43	20231130	183700	151028025	4355	4355	4355	4355	0
44	20231130	183600	151028025	4355	4355	4355	4355	0
45	20231130	183500	151028025	4355	4355	4355	4355	0
46	20231130	183400	151028025	4355	4355	4355	4355	0
47	20231130	183300	151028025	4355	4355	4355	4355	0
48	20231130	183200	151028025	4355	4355	4355	4355	0
49	20231130	183100	151028025	4355	4355	4355	4355	0
50	20231130	183000	151028025	4355	4355	4355	4355	0
51	20231130	182900	151028025	4355	4355	4355	4355	0
52	20231130	182800	151028025	4355	4355	4355	4355	0
53	20231130	182700	151028025	4355	4355	4355	4355	0
54	20231130	182600	151028025	4355	4355	4355	4355	0
55	20231130	182500	151028025	4355	4355	4355	4355	0
56	20231130	182400	151028025	4355	4355	4355	4355	0
57	20231130	182300	151028025	4355	4355	4355	4355	0
58	20231130	182200	151028025	4355	4355	4355	4355	0
59	20231130	182100	151028025	4355	4355	4355	4355	0
60	20231130	182000	151028025	4355	4355	4355	4355	0
61	20231130	181900	151028025	4355	4355	4355	4355	0
62	20231130	181800	151028025	4355	4355	4355	4355	2186
63	20231130	181700	151028025	4355	4355	4355	4355	0
64	20231130	181600	151028025	4355	4355	4355	4355	0
65	20231130	181500	151028025	4355	4355	4355	4355	0
66	20231130	181400	151028025	4355	4355	4355	4355	0
67	20231130	181300	151028025	4355	4355	4355	4355	0
68	20231130	181200	151028025	4355	4355	4355	4355	0
69	20231130	181100	151028025	4355	4355	4355	4355	0
70	20231130	181000	151028025	4355	4355	4355	4355	0
71	20231130	180900	151028025	4355	4355	4355	4355	0
72	20231130	180800	151028025	4355	4355	4355	4355	0
73	20231130	180700	151028025	4355	4355	4355	4355	0
74	20231130	180600	151028025	4355	4355	4355	4355	0
75	20231130	180500	151028025	4355	4355	4355	4355	0
76	20231130	180400	151028025	4355	4355	4355	4355	0
77	20231130	180300	151028025	4355	4355	4355	4355	0
78	20231130	180200	151028025	4355	4355	4355	4355	0
79	20231130	180100	151028025	4355	4355	4355	4355	0
80	20231130	180000	151028025	4355	4355	4355	4355	0
81	20231130	175900	151028025	4355	4355	4355	4355	0
82	20231130	175800	151028025	4355	4355	4355	4355	0
83	20231130	175700	151028025	4355	4355	4355	4355	0
84	20231130	175600	151028025	4355	4355	4355	4355	0
85	20231130	175500	151028025	4355	4355	4355	4355	0
86	20231130	175400	151028025	4355	4355	4355	4355	0
87	20231130	175300	151028025	4355	4355	4355	4355	0
88	20231130	175200	151028025	4355	4355	4355	4355	0
89	20231130	175100	151028025	4355	4355	4355	4355	0
90	20231130	175000	151028025	4355	4355	4355	4355	0
91	20231130	174900	151028025	4355	4355	4355	4355	0
92	20231130	174800	151028025	4355	4355	4355	4355	2186
93	20231130	174700	151028025	4355	4355	4355	4355	0
94	20231130	174600	151028025	4355	4355	4355	4355	0
95	20231130	174500	151028025	4355	4355	4355	4355	0
96	20231130	174400	151028025	4355	4355	4355	4355	0
97	20231130	174300	151028025	4355	4355	4355	4355	0
98	20231130	174200	151028025	4355	4355	4355	4355	0
99	20231130	174100	151028025	4355	4355	4355	4355	0
100	20231130	174000	151028025	4355	4355	4355	4355	0
101	20231130	173900	151028025	4355	4355	4355	4355	0
102	20231130	173800	151028025	4355	4355	4355	4355	0
103	20231130	173700	151028025	4355	4355	4355	4355	0
104	20231130	173600	151028025	4355	4355	4355	4355	0
105	20231130	173500	151028025	4355	4355	4355	4355	0
106	20231130	173400	151028025	4355	4355	4355	4355	0
107	20231130	173300	151028025	4355	4355	4355	4355	0
108	20231130	173200	151028025	4355	4355	4355	4355	0
109	20231130	173100	151028025	4355	4355	4355	4355	0
110	20231130	173000	151028025	4355	4355	4355	4355	0
111	20231130	172900	151028025	4355	4355	4355	4355	0
112	20231130	172800	151028025	4355	4355	4355	4355	0
113	20231130	172700	151028025	4355	4355	4355	4355	0
114	20231130	172600	151028025	4355	4355	4355	4355	0
115	20231130	172500	151028025	4355	4355	4355	4355	0
116	20231130	172400	151028025	4355	4355	4355	4355	0
117	20231130	172300	151028025	4355	4355	4355	4355	0
118	20231130	172200	151028025	4355	4355	4355	4355	0
119	20231130	172100	151028025	4355	4355	4355	4355	0
120	20231130	172000	151028025	4355	4355	4355	4355	0
121	20231130	171900	151028025	4355	4355	4355	4355	0
122	20231130	171800	151028025	4355	4355	4355	4355	2186
123	20231130	171700	151028025	4355	4355	4355	4355	0
124	20231130	171600	151028025	4355	4355	4355	4355	0
125	20231130	171500	151028025	4355	4355	4355	4355	0
126	20231130	171400	151028025	4355	4355	4355	4355	0
127	20231130	171300	151028025	4355	4355	4355	4355	0
128	20231130	171200	151028025	4355	4355	4355	4355	0
129	20231130	171100	151028025	4355	4355	4355	4355	0
130	20231130	171000	151028025	4355	4355	4355	4355	0
131	20231130	170900	151028025	4355	4355	4355	4355	0
132	20231130	170800	151028025	4355	4355	4355	4355	0
133	20231130	170700	151028025	4355	4355	4355	4355	0
134	20231130	170600	151028025	4355	4355	4355	4355	0
135	20231130	170500	151028025	4355	4355	4355	4355	0
136	20231130	170400	151028025	4355	4355	4355	4355	0
137	20231130	170300	151028025	4355	4355	4355	4355	0
138	20231130	170200	151028025	4355	4355	4355	4355	0
139	20231130	170100	151028025	4355	4355	4355	4355	0
140	20231130	170000	151028025	4355	4355	4355	4355	0
141	20231130	165900	151028025	4355	4355	4355	4355	0
142	20231130	165800	151028025	4355	4355	4355	4355	0
143	20231130	165700	151028025	4355	4355	4355	4355	0
144	20231130	165600	151028025	4355	4355	4355	4355	0
145	20231130	165500	151028025	4355	4355	4355	4355	0
146	20231130	165400	151028025	4355	4355	4355	4355	0
147	20231130	165300	151028025	4355	4355	4355	4355	0
148	20231130	165200	151028025	4355	4355	4355	4355	0
149	20231130	165100	151028025	4355	4355	4355	4355	0
150	20231130	165000	151028025	4355	4355	4355	4355	0
151	20231130	164900	151028025	4355	4355	4355	4355	0
152	20231130	164800	151028025	4355	4355	4355	4355	2186
153	20231130	164700	151028025	4355	4355	4355	4355	0
154	20231130	164600	151028025	4355	4355	4355	4355	0
155	20231130	164500	151028025	4355	4355	4355	4355	0
156	20231130	164400	151028025	4355	4355	4355	4355	0
157	20231130	164300	151028025	4355	4355	4355	4355	0
158	20231130	164200	151028025	4355	4355	4355	4355	0
159	20231130	164100	151028025	4355	4355	4355	4355	0
160	20231130	164000	151028025	4355	4355	4355	4355	0
161	20231130	163900	151028025	4355	4355	4355	4355	0
162	20231130	163800	151028025	4355	4355	4355	4355	0
163	20231130	163700	151028025	4355	4355	4355	4355	0
164	20231130	163600	151028025	4355	4355	4355	4355	0
165	20231130	163500	151028025	4355	4355	4355	4355	0
166	20231130	163400	151028025	4355	4355	4355	4355	0
167	20231130	163300	151028025	4355	4355	4355	4355	0
168	20231130	163200	151028025	4355	4355	4355	4355	0
169	20231130	163100	151028025	4355	4355	4355	4355	0
170	20231130	163000	151028025	4355	4355	4355	4355	0
171	20231130	162900	151028025	4355	4355	4355	4355	0
172	20231130	162800	151028025	4355	4355	4355	4355	0
173	20231130	162700	151028025	4355	4355	4355	4355	0
174	20231130	162600	151028025	4355	4355	4355	4355	0
175	20231130	162500	151028025	4355	4355	4355	4355	0
176	20231130	162400	151028025	4355	4355	4355	4355	0
177	20231130	162300	151028025	4355	4355	4355	4355	0
178	20231130	162200	151028025	4355	4355	4355	4355	0
179	20231130	162100	151028025	4355	4355	4355	4355	0
180	20231130	162000	151028025	4355	4355	4355	4355	0
181	20231130	161900	151028025	4355	4355	4355	4355	0
182	20231130	161800	151028025	4355	4355	4355	4355	2186
183	20231130	161700	151028025	4355	4355	4355	4355	0
184	20231130	161600	151028025	4355	4355	4355	4355	0
185	20231130	161500	151028025	4355	4355	4355	4355	0
186	20231130	161400	151028025	4355	4355	4355	4355	0
187	20231130	161300	151028025	4355	4355	4355	4355	0
188	20231130	161200	151028025	4355	4355	4355	4355	0
189	20231130	161100	151028025	4355	4355	4355	4355	0
190	20231130	161000	151028025	4355	4355	4355	4355	0
191	20231130	160900	151028025	4355	4355	4355	4355	0
192	20231130	160800	151028025	4355	4355	4355	4355	0
193	20231130	160700	151028025	4355	4355	4355	4355	0
194	20231130	160600	151028025	4355	4355	4355	4355	0
195	20231130	160500	151028025	4355	4355	4355	4355	0
196	20231130	160400	151028025	4355	4355	4355	4355	0
197	20231130	160300	151028025	4355	4355	4355	4355	0
198	20231130	160200	151028025	4355	4355	4355	4355	0
199	20231130	160100	151028025	4355	4355	4355	4355	0
200	20231130	160000	151028025	4355	4355	4355	4355	0
201	20231130	155900	151028025	4355	4355	4355	4355	0
202	20231130	155800	151028025	4355	4355	4355	4355	0
203	20231130	155700	151028025	4355	4355	4355	4355	0
204	20231130	155600	151028025	4355	4355	4355	4355	0
205	20231130	155500	151028025	4355	4355	4355	4355	0
206	20231130	155400	151028025	4355	4355	4355	4355	0
207	20231130	155300	151028025	4355	4355	4355	4355	0
208	20231130	155200	151028025	4355	4355	4355	4355	0
209	20231130	155100	151028025	4355	4355	4355	4355	0
210	20231130	155000	151028025	4355	4355	4355	4355	0
211	20231130	154900	151028025	4355	4355	4355	4355	0
212	20231130	154800	151028025	4355	4355	4355	4355	2186
213	20231130	154700	151028025	4355	4355	4355	4355	0
214	20231130	154600	151028025	4355	4355	4355	4355	0
215	20231130	154500	151028025	4355	4355	4355	4355	0
216	20231130	154400	151028025	4355	4355	4355	4355	0
217	20231130	154300	151028025	4355	4355	4355	4355	0
218	20231130	154200	151028025	4355	4355	4355	4355	0
219	20231130	154100	151028025	4355	4355	4355	4355	0
220	20231130	154000	151028025	4355	4355	4355	4355	0
221	20231130	153900	151028025	4355	4355	4355	4355	0
222	20231130	153800	151028025	4355	4355	4355	4355	0
223	20231130	153700	151028025	4355	4355	4355	4355	0
224	20231130	153600	151028025	4355	4355	4355	4355	0
225	20231130	153500	151028025	4355	4355	4355	4355	0
226	20231130	153400	151028025	4355	4355	4355	4355	0
227	20231130	153300	151028025	4355	4355	4355	4355	0
228	20231130	153200	151028025	4355	4355	4355	4355	0
229	20231130	153100	151028025	4355	4355	4355	4355	0
230	20231130	153000	151028025	4355	4355	4355	4355	2186
231	20231130	152900	141507995	4380	4380	4380	4380	0
232	20231130	152800	141507995	4380	4380	4380	4380	0
233	20231130	152700	141507995	4380	4380	4380	4380	0
234	20231130	152600	141507995	4380	4380	4380	4380	0
235	20231130	152500	141507995	4380	4380	4380	4380	0
236	20231130	152400	141507995	4380	4380	4380	4380	0
237	20231130	152300	141507995	4380	4380	4380	4380	0
238	20231130	152200	141507995	4380	4380	4380	4380	0
239	20231130	152100	141507995	4380	4380	4380	4380	0
240	20231130	152000	141507995	4380	4380	4380	4380	0
241	20231130	151900	141507995	4380	4380	4380	4350	150
242	20231130	151800	140853995	4350	4350	4350	4350	8
243	20231130	151700	140819195	4380	4380	4380	4380	29
244	20231130	151600	140692175	4380	4380	4380	4380	0
245	20231130	151500	140692175	4380	4380	4380	4380	50
246	20231130	151400	140473175	4380	4380	4380	4380	0
247	20231130	151300	140473175	4380	4380	4380	4380	0
248	20231130	151200	140473175	4380	4380	4380	4380	58
249	20231130	151100	140219135	4380	4380	4380	4380	0
250	20231130	151000	140219135	4380	4350	4380	4350	16
251	20231130	150900	140149115	4350	4350	4350	4350	2
252	20231130	150800	140140415	4350	4350	4350	4350	2
253	20231130	150700	140131715	4350	4350	4350	4350	2
254	20231130	150600	140123015	4350	4350	4350	4350	4
255	20231130	150500	140105615	4350	4350	4350	4350	2
256	20231130	150400	140096915	4350	4350	4350	4350	2
257	20231130	150300	140088215	4350	4350	4350	4350	2
258	20231130	150200	140079515	4350	4350	4350	4350	4
259	20231130	150100	140062115	4350	4350	4350	4350	2
260	20231130	150000	140053415	4350	4350	4350	4350	2
261	20231130	145900	140044715	4350	4350	4350	4350	2
262	20231130	145800	140036015	4350	4350	4350	4350	4
263	20231130	145700	140018615	4350	4360	4360	4350	2
264	20231130	145600	140009905	4360	4360	4360	4360	2
265	20231130	145500	140001185	4360	4380	4380	4360	7
266	20231130	145400	139970565	4370	4350	4380	4350	22
267	20231130	145300	139874390	4345	4345	4345	4345	2
268	20231130	145200	139865700	4345	4345	4345	4340	7606
269	20231130	145100	106817640	4345	4345	4345	4345	2
270	20231130	145000	106808950	4345	4345	4375	4345	78
271	20231130	144900	106467820	4345	4345	4345	4345	2
272	20231130	144800	106459130	4345	4350	4350	4345	17
273	20231130	144700	106385255	4345	4345	4345	4345	2
274	20231130	144600	106376565	4345	4345	4345	4345	5
275	20231130	144500	106354840	4345	4345	4345	4345	4
276	20231130	144400	106337460	4345	4345	4345	4345	2
277	20231130	144300	106328770	4345	4345	4345	4345	2
278	20231130	144200	106320080	4345	4350	4380	4345	86
279	20231130	144100	105943980	4350	4350	4350	4350	4
280	20231130	144000	105926580	4350	4350	4350	4350	2
281	20231130	143900	105917880	4350	4350	4350	4350	2
282	20231130	143800	105909180	4350	4350	4350	4350	2
283	20231130	143700	105900480	4350	4350	4350	4350	4
284	20231130	143600	105883080	4350	4350	4350	4350	2
285	20231130	143500	105874380	4380	4350	4380	4350	7
286	20231130	143400	105843780	4350	4350	4350	4350	2
287	20231130	143300	105835080	4350	4350	4350	4350	4
288	20231130	143200	105817680	4350	4350	4350	4350	2
289	20231130	143100	105808980	4350	4350	4350	4350	2
290	20231130	143000	105800280	4350	4350	4350	4350	2
291	20231130	142900	105791580	4350	4350	4350	4350	4
292	20231130	142800	105774180	4350	4350	4350	4350	2
293	20231130	142700	105765480	4345	4345	4345	4345	2
294	20231130	142600	105756790	4345	4380	4380	4345	77
295	20231130	142500	105419600	4345	4345	4345	4345	4
296	20231130	142400	105402220	4350	4350	4350	4350	5002
297	20231130	142300	83643520	4350	4350	4350	4350	2
298	20231130	142200	83634820	4350	4350	4350	4350	2
299	20231130	142100	83626120	4350	4350	4350	4350	123
300	20231130	142000	83091070	4350	4350	4350	4350	2
301	20231130	141900	83082370	4350	4350	4350	4350	2
302	20231130	141800	83073670	4350	4350	4350	4350	2
303	20231130	141700	83064970	4350	4360	4380	4350	6299
304	20231130	141600	55645075	4360	4360	4360	4360	2
305	20231130	141500	55636355	4360	4360	4360	4360	12
306	20231130	141400	55584035	4365	4365	4365	4365	43
307	20231130	141300	55396340	4365	4365	4365	4365	4
308	20231130	141200	55378880	4365	4365	4365	4365	2
309	20231130	141100	55370150	4365	4365	4365	4365	2
310	20231130	141000	55361420	4370	4370	4370	4370	77
311	20231130	140900	55024930	4370	4375	4375	4370	57
312	20231130	140800	54775565	4360	4360	4360	4360	4
313	20231130	140700	54758125	4360	4360	4360	4360	2
314	20231130	140600	54749405	4360	4360	4360	4360	2
315	20231130	140500	54740685	4360	4360	4360	4360	2
316	20231130	140400	54731965	4360	4360	4360	4360	4
317	20231130	140300	54714525	4360	4360	4360	4360	2
318	20231130	140200	54705805	4360	4360	4360	4360	2
319	20231130	140100	54697085	4360	4360	4360	4360	2
320	20231130	140000	54688365	4360	4360	4360	4360	4
321	20231130	135900	54670925	4360	4360	4360	4360	2
322	20231130	135800	54662205	4360	4360	4360	4360	2
323	20231130	135700	54653485	4360	4360	4360	4360	2
324	20231130	135600	54644765	4360	4360	4360	4360	4
325	20231130	135500	54627325	4360	4360	4360	4360	2
326	20231130	135400	54618605	4360	4360	4360	4360	2
327	20231130	135300	54609885	4360	4360	4360	4360	2
328	20231130	135200	54601165	4360	4360	4360	4360	4
329	20231130	135100	54583725	4360	4360	4360	4360	2
330	20231130	135000	54575005	4360	4360	4360	4360	2
331	20231130	134900	54566285	4360	4360	4360	4360	2
332	20231130	134800	54557565	4360	4360	4360	4360	4
333	20231130	134700	54540125	4360	4360	4360	4360	2
334	20231130	134600	54531405	4360	4360	4360	4360	2
335	20231130	134500	54522685	4360	4360	4360	4360	2
336	20231130	134400	54513965	4360	4360	4360	4360	4
337	20231130	134300	54496525	4360	4360	4360	4360	2
338	20231130	134200	54487805	4360	4360	4360	4360	2
339	20231130	134100	54479085	4360	4360	4360	4360	2
340	20231130	134000	54470365	4360	4360	4360	4360	4
341	20231130	133900	54452925	4360	4360	4360	4360	2
342	20231130	133800	54444205	4360	4370	4370	4360	4
343	20231130	133700	54426740	4360	4370	4370	4360	3
344	20231130	133600	54413645	4360	4360	4360	4360	4
345	20231130	133500	54396205	4360	4360	4360	4360	2
346	20231130	133400	54387485	4360	4360	4360	4360	2
347	20231130	133300	54378765	4360	4360	4360	4360	2
348	20231130	133200	54370045	4360	4360	4360	4360	2
349	20231130	133100	54361325	4360	4360	4360	4360	4
350	20231130	133000	54343885	4360	4370	4370	4360	2
351	20231130	132900	54335155	4370	4370	4370	4370	2
352	20231130	132800	54326415	4370	4375	4375	4370	7
353	20231130	132700	54295800	4350	4350	4375	4350	9
354	20231130	132600	54256525	4350	4350	4350	4350	2
355	20231130	132500	54247825	4350	4350	4350	4350	2
356	20231130	132400	54239125	4350	4350	4350	4350	2
357	20231130	132300	54230425	4350	4350	4350	4350	4
358	20231130	132200	54213025	4350	4350	4350	4350	2
359	20231130	132100	54204325	4350	4350	4350	4350	2
360	20231130	132000	54195625	4350	4350	4350	4350	2
361	20231130	131900	54186925	4350	4350	4350	4350	4
362	20231130	131800	54169525	4350	4350	4350	4350	202
363	20231130	131700	53290825	4350	4350	4350	4350	2
364	20231130	131600	53282125	4350	4350	4350	4350	2
365	20231130	131500	53273425	4350	4350	4350	4350	4
366	20231130	131400	53256025	4350	4350	4350	4350	2
367	20231130	131300	53247325	4350	4350	4350	4350	2
368	20231130	131200	53238625	4350	4375	4375	4350	3
369	20231130	131100	53225550	4350	4350	4350	4350	4
370	20231130	131000	53208150	4350	4350	4350	4350	2
371	20231130	130900	53199450	4350	4350	4350	4350	2
372	20231130	130800	53190750	4350	4350	4350	4350	2
373	20231130	130700	53182050	4350	4350	4350	4350	4
374	20231130	130600	53164650	4350	4350	4350	4350	2
375	20231130	130500	53155950	4350	4350	4350	4350	2
376	20231130	130400	53147250	4350	4350	4350	4350	2
377	20231130	130300	53138550	4350	4350	4350	4350	4
378	20231130	130200	53121150	4375	4350	4375	4350	32
379	20231130	130100	52981200	4350	4350	4350	4350	2
380	20231130	130000	52972500	4350	4350	4350	4350	2
381	20231130	125900	52963800	4350	4350	4350	4350	4
382	20231130	125800	52946400	4350	4350	4350	4350	2
383	20231130	125700	52937700	4350	4350	4350	4350	2
384	20231130	125600	52929000	4350	4350	4350	4350	2
385	20231130	125500	52920300	4350	4350	4350	4350	2
386	20231130	125400	52911600	4350	4350	4350	4350	4
387	20231130	125300	52894200	4350	4350	4350	4350	2
388	20231130	125200	52885500	4350	4350	4350	4350	2
389	20231130	125100	52876800	4350	4350	4350	4350	2
390	20231130	125000	52868100	4350	4350	4350	4350	4
391	20231130	124900	52850700	4350	4350	4350	4350	2
392	20231130	124800	52842000	4350	4350	4350	4350	2
393	20231130	124700	52833300	4350	4350	4350	4350	2
394	20231130	124600	52824600	4350	4350	4350	4350	4
395	20231130	124500	52807200	4350	4350	4350	4350	2
396	20231130	124400	52798500	4350	4350	4350	4350	2
397	20231130	124300	52789800	4350	4350	4350	4350	2
398	20231130	124200	52781100	4350	4350	4350	4350	4
399	20231130	124100	52763700	4350	4350	4350	4350	2
400	20231130	124000	52755000	4350	4350	4350	4350	2
401	20231130	123900	52746300	4350	4350	4350	4350	2
402	20231130	123800	52737600	4350	4350	4350	4350	4
403	20231130	123700	52720200	4350	4350	4350	4350	2
404	20231130	123600	52711500	4350	4350	4350	4350	2
405	20231130	123500	52702800	4350	4350	4350	4350	2
406	20231130	123400	52694100	4350	4350	4350	4350	4
407	20231130	123300	52676700	4375	4350	4375	4350	1848
408	20231130	123200	44634750	4350	4350	4350	4350	2
409	20231130	123100	44626050	4350	4350	4350	4350	2
410	20231130	123000	44617350	4375	4350	4375	4350	8
411	20231130	122900	44582450	4350	4350	4350	4350	2
412	20231130	122800	44573750	4350	4350	4350	4350	2
413	20231130	122700	44565050	4350	4350	4350	4350	2
414	20231130	122600	44556350	4350	4350	4350	4350	4
415	20231130	122500	44538950	4350	4350	4350	4350	2
416	20231130	122400	44530250	4350	4350	4350	4350	2
417	20231130	122300	44521550	4350	4350	4350	4350	2
418	20231130	122200	44512850	4350	4350	4350	4350	4
419	20231130	122100	44495450	4350	4350	4350	4350	2
420	20231130	122000	44486750	4350	4350	4350	4350	2
421	20231130	121900	44478050	4350	4350	4350	4350	2
422	20231130	121800	44469350	4350	4350	4350	4350	4
423	20231130	121700	44451950	4375	4355	4375	4355	478
424	20231130	121600	42370060	4355	4355	4355	4355	2
425	20231130	121500	42361350	4355	4355	4355	4355	2
426	20231130	121400	42352640	4375	4355	4375	4355	7
427	20231130	121300	42322055	4355	4355	4355	4355	4
428	20231130	121200	42304635	4355	4355	4355	4355	2
429	20231130	121100	42295925	4355	4355	4355	4355	2
430	20231130	121000	42287215	4355	4355	4355	4355	2
431	20231130	120900	42278505	4355	4355	4355	4355	4
432	20231130	120800	42261085	4375	4355	4375	4355	27
433	20231130	120700	42143000	4355	4355	4355	4355	2
434	20231130	120600	42134290	4375	4355	4375	4355	11
435	20231130	120500	42086205	4355	4355	4355	4355	4
436	20231130	120400	42068785	4355	4355	4355	4355	2
437	20231130	120300	42060075	4355	4355	4355	4355	2
438	20231130	120200	42051365	4355	4355	4355	4355	2
439	20231130	120100	42042655	4355	4355	4355	4355	4
440	20231130	120000	42025235	4355	4355	4355	4355	2
441	20231130	115900	42016525	4355	4355	4355	4355	2
442	20231130	115800	42007815	4355	4355	4355	4355	2
443	20231130	115700	41999105	4355	4355	4355	4355	4
444	20231130	115600	41981685	4355	4355	4355	4355	2
445	20231130	115500	41972975	4355	4355	4355	4355	2
446	20231130	115400	41964265	4355	4355	4355	4355	2
447	20231130	115300	41955555	4355	4355	4355	4355	4
448	20231130	115200	41938135	4355	4355	4355	4355	2
449	20231130	115100	41929425	4355	4355	4355	4355	2
450	20231130	115000	41920715	4355	4355	4355	4355	2
451	20231130	114900	41912005	4355	4355	4355	4355	4
452	20231130	114800	41894585	4355	4355	4355	4355	2
453	20231130	114700	41885875	4355	4355	4355	4355	2
454	20231130	114600	41877165	4355	4355	4355	4355	2
455	20231130	114500	41868455	4355	4355	4355	4355	4
456	20231130	114400	41851035	4355	4355	4355	4355	2
457	20231130	114300	41842325	4355	4355	4355	4355	2
458	20231130	114200	41833615	4355	4355	4355	4355	2
459	20231130	114100	41824905	4350	4350	4350	4350	2
460	20231130	114000	41816205	4375	4375	4375	4375	0
461	20231130	113900	41816205	4375	4375	4375	4375	0
462	20231130	113800	41816205	4375	4375	4375	4375	0
463	20231130	113700	41816205	4375	4375	4375	4375	0
464	20231130	113600	41816205	4375	4375	4375	4375	0
465	20231130	113500	41816205	4375	4375	4375	4375	0
466	20231130	113400	41816205	4375	4375	4375	4375	0
467	20231130	113300	41816205	4375	4375	4375	4375	0
468	20231130	113200	41816205	4375	4375	4375	4375	0
469	20231130	113100	41816205	4375	4375	4375	4375	0
470	20231130	113000	41816205	4375	4375	4375	4375	0
471	20231130	112900	41816205	4375	4375	4375	4375	0
472	20231130	112800	41816205	4375	4375	4375	4375	0
473	20231130	112700	41816205	4375	4375	4375	4375	0
474	20231130	112600	41816205	4375	4375	4375	4375	0
475	20231130	112500	41816205	4375	4375	4375	4375	0
476	20231130	112400	41816205	4375	4375	4375	4375	0
477	20231130	112300	41816205	4375	4375	4375	4375	0
478	20231130	112200	41816205	4375	4375	4375	4375	1
479	20231130	112100	41811830	4375	4375	4375	4375	0
480	20231130	112000	41811830	4375	4375	4375	4375	0
481	20231130	111900	41811830	4375	4375	4375	4375	0
482	20231130	111800	41811830	4375	4375	4375	4375	1
483	20231130	111700	41807455	4350	4350	4350	4350	0
484	20231130	111600	41807455	4350	4350	4350	4350	0
485	20231130	111500	41807455	4350	4350	4350	4350	0
486	20231130	111400	41807455	4350	4350	4350	4350	1
487	20231130	111300	41803105	4375	4375	4375	4375	0
488	20231130	111200	41803105	4375	4375	4375	4375	0
489	20231130	111100	41803105	4375	4375	4375	4375	0
490	20231130	111000	41803105	4375	4375	4375	4375	0
491	20231130	110900	41803105	4375	4370	4375	4370	31
492	20231130	110800	41667550	4370	4370	4370	4370	16
493	20231130	110700	41597630	4370	4370	4370	4370	16
494	20231130	110600	41527710	4370	4370	4370	4370	16
495	20231130	110500	41457790	4370	4370	4370	4370	16
496	20231130	110400	41387870	4370	4370	4370	4370	16
497	20231130	110300	41317950	4365	4365	4365	4365	63
498	20231130	110200	41042955	4365	4365	4365	4365	31
499	20231130	110100	40907640	4360	4360	4360	4360	0
500	20231130	110000	40907640	4360	4360	4360	4360	0
501	20231130	105900	40907640	4360	4360	4360	4360	0
502	20231130	105800	40907640	4360	4360	4360	4360	0
503	20231130	105700	40907640	4360	4360	4360	4360	0
504	20231130	105600	40907640	4360	4360	4360	4360	0
505	20231130	105500	40907640	4360	4360	4360	4360	0
506	20231130	105400	40907640	4360	4360	4360	4360	0
507	20231130	105300	40907640	4360	4360	4360	4360	258
508	20231130	105200	39782760	4355	4355	4355	4355	0
509	20231130	105100	39782760	4355	4355	4355	4355	0
510	20231130	105000	39782760	4355	4355	4355	4355	0
511	20231130	104900	39782760	4355	4355	4355	4355	0
512	20231130	104800	39782760	4355	4355	4355	4355	0
513	20231130	104700	39782760	4355	4355	4355	4355	23
514	20231130	104600	39682595	4355	4355	4355	4355	979
515	20231130	104500	35419050	4350	4350	4350	4350	1
516	20231130	104400	35414700	4345	4345	4345	4345	200
517	20231130	104300	34545700	4355	4355	4355	4355	0
518	20231130	104200	34545700	4355	4355	4355	4355	0
519	20231130	104100	34545700	4355	4355	4355	4355	0
520	20231130	104000	34545700	4355	4355	4355	4355	0
521	20231130	103900	34545700	4355	4355	4355	4355	0
522	20231130	103800	34545700	4355	4355	4355	4355	0
523	20231130	103700	34545700	4355	4355	4355	4355	0
524	20231130	103600	34545700	4355	4355	4355	4355	0
525	20231130	103500	34545700	4355	4355	4355	4355	0
526	20231130	103400	34545700	4355	4355	4355	4355	0
527	20231130	103300	34545700	4355	4355	4355	4355	0
528	20231130	103200	34545700	4355	4355	4355	4355	0
529	20231130	103100	34545700	4355	4355	4355	4355	0
530	20231130	103000	34545700	4355	4355	4355	4355	0
531	20231130	102900	34545700	4355	4355	4355	4355	0
532	20231130	102800	34545700	4355	4355	4355	4355	0
533	20231130	102700	34545700	4355	4355	4355	4355	0
534	20231130	102600	34545700	4355	4355	4355	4355	1
535	20231130	102500	34541345	4355	4355	4355	4355	23
536	20231130	102400	34441180	4350	4350	4350	4350	250
537	20231130	102300	33353680	4350	4350	4350	4350	0
538	20231130	102200	33353680	4350	4350	4350	4350	0
539	20231130	102100	33353680	4350	4350	4350	4350	0
540	20231130	102000	33353680	4350	4350	4350	4350	0
541	20231130	101900	33353680	4350	4350	4350	4350	0
542	20231130	101800	33353680	4350	4350	4350	4350	0
543	20231130	101700	33353680	4350	4350	4350	4350	0
544	20231130	101600	33353680	4350	4350	4350	4350	0
545	20231130	101500	33353680	4350	4350	4350	4350	0
546	20231130	101400	33353680	4350	4345	4350	4345	2032
547	20231130	101300	24523765	4345	4345	4345	4345	0
548	20231130	101200	24523765	4345	4345	4345	4345	0
549	20231130	101100	24523765	4345	4345	4345	4345	0
550	20231130	101000	24523765	4345	4345	4345	4345	10
551	20231130	100900	24480315	4345	4345	4345	4345	0
552	20231130	100800	24480315	4345	4345	4345	4345	0
553	20231130	100700	24480315	4345	4345	4345	4345	4
554	20231130	100600	24462935	4335	4350	4350	4335	2000
555	20231130	100500	15789815	4355	4355	4355	4355	0
556	20231130	100400	15789815	4355	4355	4355	4355	0
557	20231130	100300	15789815	4355	4355	4355	4355	1249
558	20231130	100200	10350420	4350	4350	4350	4350	0
559	20231130	100100	10350420	4350	4350	4350	4350	411
560	20231130	100000	8562570	4350	4350	4350	4350	0
561	20231130	095900	8562570	4350	4350	4350	4350	0
562	20231130	095800	8562570	4350	4350	4350	4350	0
563	20231130	095700	8562570	4350	4350	4350	4350	0
564	20231130	095600	8562570	4350	4350	4350	4350	0
565	20231130	095500	8562570	4350	4350	4350	4350	0
566	20231130	095400	8562570	4350	4350	4350	4350	0
567	20231130	095300	8562570	4350	4350	4350	4350	0
568	20231130	095200	8562570	4350	4350	4350	4350	0
569	20231130	095100	8562570	4350	4350	4350	4350	1
570	20231130	095000	8558220	4355	4355	4355	4355	0
571	20231130	094900	8558220	4355	4355	4355	4355	100
572	20231130	094800	8122720	4355	4355	4355	4355	0
573	20231130	094700	8122720	4355	4355	4355	4355	0
574	20231130	094600	8122720	4355	4355	4355	4355	0
575	20231130	094500	8122720	4355	4355	4355	4355	0
576	20231130	094400	8122720	4355	4355	4355	4355	0
577	20231130	094300	8122720	4355	4355	4355	4355	0
578	20231130	094200	8122720	4355	4355	4355	4355	0
579	20231130	094100	8122720	4355	4355	4355	4355	0
580	20231130	094000	8122720	4355	4355	4355	4355	0
581	20231130	093900	8122720	4355	4355	4355	4355	0
582	20231130	093800	8122720	4355	4355	4355	4355	7
583	20231130	093700	8092235	4345	4345	4345	4345	432
584	20231130	093600	6215195	4350	4350	4350	4350	121
585	20231130	093500	5688845	4345	4345	4345	4345	0
586	20231130	093400	5688845	4345	4350	4350	4345	23
587	20231130	093300	5588905	4350	4350	4350	4350	0
588	20231130	093200	5588905	4350	4350	4350	4350	0
589	20231130	093100	5588905	4350	4350	4350	4350	0
590	20231130	093000	5588905	4350	4350	4350	4350	0
591	20231130	092900	5588905	4350	4350	4350	4350	0
592	20231130	092800	5588905	4350	4350	4350	4350	0
593	20231130	092700	5588905	4350	4350	4350	4350	897
594	20231130	092600	1686955	4350	4350	4350	4350	0
595	20231130	092500	1686955	4350	4350	4350	4350	0
596	20231130	092400	1686955	4350	4350	4350	4350	0
597	20231130	092300	1686955	4350	4350	4350	4350	0
598	20231130	092200	1686955	4350	4350	4350	4350	0
599	20231130	092100	1686955	4350	4350	4350	4350	1
600	20231130	092000	1682605	4355	4355	4355	4355	0
601	20231130	091900	1682605	4355	4355	4355	4355	1
602	20231130	091800	1678250	4355	4355	4355	4355	0
603	20231130	091700	1678250	4355	4355	4355	4355	0
604	20231130	091600	1678250	4355	4355	4355	4355	0
605	20231130	091500	1678250	4355	4355	4355	4355	0
606	20231130	091400	1678250	4355	4355	4355	4355	0
607	20231130	091300	1678250	4355	4355	4355	4355	0
608	20231130	091200	1678250	4355	4355	4355	4355	0
609	20231130	091100	1678250	4355	4355	4355	4355	0
610	20231130	091000	1678250	4355	4355	4355	4355	5
611	20231130	090900	1656475	4355	4355	4355	4355	95
612	20231130	090800	1242750	4350	4350	4350	4350	0
613	20231130	090700	1242750	4350	4350	4350	4350	6
614	20231130	090600	1216650	4340	4340	4340	4340	0
615	20231130	090500	1216650	4340	4340	4340	4340	0
616	20231130	090400	1216650	4340	4340	4340	4340	0
617	20231130	090300	1216650	4340	4340	4340	4340	0
618	20231130	090200	1216650	4340	4340	4340	4340	0
619	20231130	090100	1216650	4340	4340	4340	4340	0
620	20231130	090000	1216650	4340	4350	4350	4340	280