KissMeData/217950/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203600	12375100	21000	21000	21000	21000	5
3	20231130	203500	12375100	21000	21000	21000	21000	0
4	20231130	203400	12375100	21000	21000	21000	21000	0
5	20231130	203300	12375100	21000	21000	21000	21000	0
6	20231130	203200	12375100	21000	21000	21000	21000	0
7	20231130	203100	12375100	21000	21000	21000	21000	0
8	20231130	203000	12375100	21000	21000	21000	21000	0
9	20231130	202900	12375100	21000	21000	21000	21000	0
10	20231130	202800	12375100	21000	21000	21000	21000	0
11	20231130	202700	12375100	21000	21000	21000	21000	0
12	20231130	202600	12375100	21000	21000	21000	21000	0
13	20231130	202500	12375100	21000	21000	21000	21000	0
14	20231130	202400	12375100	21000	21000	21000	21000	0
15	20231130	202300	12375100	21000	21000	21000	21000	0
16	20231130	202200	12375100	21000	21000	21000	21000	0
17	20231130	202100	12375100	21000	21000	21000	21000	0
18	20231130	202000	12375100	21000	21000	21000	21000	0
19	20231130	201900	12375100	21000	21000	21000	21000	0
20	20231130	201800	12375100	21000	21000	21000	21000	0
21	20231130	201700	12375100	21000	21000	21000	21000	0
22	20231130	201600	12375100	21000	21000	21000	21000	0
23	20231130	201500	12375100	21000	21000	21000	21000	0
24	20231130	201400	12375100	21000	21000	21000	21000	0
25	20231130	201300	12375100	21000	21000	21000	21000	0
26	20231130	201200	12375100	21000	21000	21000	21000	0
27	20231130	201100	12375100	21000	21000	21000	21000	0
28	20231130	201000	12375100	21000	21000	21000	21000	0
29	20231130	200900	12375100	21000	21000	21000	21000	0
30	20231130	200800	12375100	21000	21000	21000	21000	0
31	20231130	200700	12375100	21000	21000	21000	21000	0
32	20231130	200600	12375100	21000	21000	21000	21000	5
33	20231130	200500	12375100	21000	21000	21000	21000	0
34	20231130	200400	12375100	21000	21000	21000	21000	0
35	20231130	200300	12375100	21000	21000	21000	21000	0
36	20231130	200200	12375100	21000	21000	21000	21000	0
37	20231130	200100	12375100	21000	21000	21000	21000	0
38	20231130	200000	12375100	21000	21000	21000	21000	0
39	20231130	195900	12375100	21000	21000	21000	21000	0
40	20231130	195800	12375100	21000	21000	21000	21000	0
41	20231130	195700	12375100	21000	21000	21000	21000	0
42	20231130	195600	12375100	21000	21000	21000	21000	0
43	20231130	195500	12375100	21000	21000	21000	21000	0
44	20231130	195400	12375100	21000	21000	21000	21000	0
45	20231130	195300	12375100	21000	21000	21000	21000	0
46	20231130	195200	12375100	21000	21000	21000	21000	0
47	20231130	195100	12375100	21000	21000	21000	21000	0
48	20231130	195000	12375100	21000	21000	21000	21000	0
49	20231130	194900	12375100	21000	21000	21000	21000	0
50	20231130	194800	12375100	21000	21000	21000	21000	0
51	20231130	194700	12375100	21000	21000	21000	21000	0
52	20231130	194600	12375100	21000	21000	21000	21000	0
53	20231130	194500	12375100	21000	21000	21000	21000	0
54	20231130	194400	12375100	21000	21000	21000	21000	0
55	20231130	194300	12375100	21000	21000	21000	21000	0
56	20231130	194200	12375100	21000	21000	21000	21000	0
57	20231130	194100	12375100	21000	21000	21000	21000	0
58	20231130	194000	12375100	21000	21000	21000	21000	0
59	20231130	193900	12375100	21000	21000	21000	21000	0
60	20231130	193800	12375100	21000	21000	21000	21000	0
61	20231130	193700	12375100	21000	21000	21000	21000	0
62	20231130	193600	12375100	21000	21000	21000	21000	5
63	20231130	193500	12375100	21000	21000	21000	21000	0
64	20231130	193400	12375100	21000	21000	21000	21000	0
65	20231130	193300	12375100	21000	21000	21000	21000	0
66	20231130	193200	12375100	21000	21000	21000	21000	0
67	20231130	193100	12375100	21000	21000	21000	21000	0
68	20231130	193000	12375100	21000	21000	21000	21000	0
69	20231130	192900	12375100	21000	21000	21000	21000	0
70	20231130	192800	12375100	21000	21000	21000	21000	0
71	20231130	192700	12375100	21000	21000	21000	21000	0
72	20231130	192600	12375100	21000	21000	21000	21000	0
73	20231130	192500	12375100	21000	21000	21000	21000	0
74	20231130	192400	12375100	21000	21000	21000	21000	0
75	20231130	192300	12375100	21000	21000	21000	21000	0
76	20231130	192200	12375100	21000	21000	21000	21000	0
77	20231130	192100	12375100	21000	21000	21000	21000	0
78	20231130	192000	12375100	21000	21000	21000	21000	0
79	20231130	191900	12375100	21000	21000	21000	21000	0
80	20231130	191800	12375100	21000	21000	21000	21000	0
81	20231130	191700	12375100	21000	21000	21000	21000	0
82	20231130	191600	12375100	21000	21000	21000	21000	0
83	20231130	191500	12375100	21000	21000	21000	21000	0
84	20231130	191400	12375100	21000	21000	21000	21000	0
85	20231130	191300	12375100	21000	21000	21000	21000	0
86	20231130	191200	12375100	21000	21000	21000	21000	0
87	20231130	191100	12375100	21000	21000	21000	21000	0
88	20231130	191000	12375100	21000	21000	21000	21000	0
89	20231130	190900	12375100	21000	21000	21000	21000	0
90	20231130	190800	12375100	21000	21000	21000	21000	0
91	20231130	190700	12375100	21000	21000	21000	21000	0
92	20231130	190600	12375100	21000	21000	21000	21000	5
93	20231130	190500	12375100	21000	21000	21000	21000	0
94	20231130	190400	12375100	21000	21000	21000	21000	0
95	20231130	190300	12375100	21000	21000	21000	21000	0
96	20231130	190200	12375100	21000	21000	21000	21000	0
97	20231130	190100	12375100	21000	21000	21000	21000	0
98	20231130	190000	12375100	21000	21000	21000	21000	0
99	20231130	185900	12375100	21000	21000	21000	21000	0
100	20231130	185800	12375100	21000	21000	21000	21000	0
101	20231130	185700	12375100	21000	21000	21000	21000	0
102	20231130	185600	12375100	21000	21000	21000	21000	0
103	20231130	185500	12375100	21000	21000	21000	21000	0
104	20231130	185400	12375100	21000	21000	21000	21000	0
105	20231130	185300	12375100	21000	21000	21000	21000	0
106	20231130	185200	12375100	21000	21000	21000	21000	0
107	20231130	185100	12375100	21000	21000	21000	21000	0
108	20231130	185000	12375100	21000	21000	21000	21000	0
109	20231130	184900	12375100	21000	21000	21000	21000	0
110	20231130	184800	12375100	21000	21000	21000	21000	0
111	20231130	184700	12375100	21000	21000	21000	21000	0
112	20231130	184600	12375100	21000	21000	21000	21000	0
113	20231130	184500	12375100	21000	21000	21000	21000	0
114	20231130	184400	12375100	21000	21000	21000	21000	0
115	20231130	184300	12375100	21000	21000	21000	21000	0
116	20231130	184200	12375100	21000	21000	21000	21000	0
117	20231130	184100	12375100	21000	21000	21000	21000	0
118	20231130	184000	12375100	21000	21000	21000	21000	0
119	20231130	183900	12375100	21000	21000	21000	21000	0
120	20231130	183800	12375100	21000	21000	21000	21000	0
121	20231130	183700	12375100	21000	21000	21000	21000	0
122	20231130	183600	12375100	21000	21000	21000	21000	5
123	20231130	183500	12375100	21000	21000	21000	21000	0
124	20231130	183400	12375100	21000	21000	21000	21000	0
125	20231130	183300	12375100	21000	21000	21000	21000	0
126	20231130	183200	12375100	21000	21000	21000	21000	0
127	20231130	183100	12375100	21000	21000	21000	21000	0
128	20231130	183000	12375100	21000	21000	21000	21000	0
129	20231130	182900	12375100	21000	21000	21000	21000	0
130	20231130	182800	12375100	21000	21000	21000	21000	0
131	20231130	182700	12375100	21000	21000	21000	21000	0
132	20231130	182600	12375100	21000	21000	21000	21000	0
133	20231130	182500	12375100	21000	21000	21000	21000	0
134	20231130	182400	12375100	21000	21000	21000	21000	0
135	20231130	182300	12375100	21000	21000	21000	21000	0
136	20231130	182200	12375100	21000	21000	21000	21000	0
137	20231130	182100	12375100	21000	21000	21000	21000	0
138	20231130	182000	12375100	21000	21000	21000	21000	0
139	20231130	181900	12375100	21000	21000	21000	21000	0
140	20231130	181800	12375100	21000	21000	21000	21000	0
141	20231130	181700	12375100	21000	21000	21000	21000	0
142	20231130	181600	12375100	21000	21000	21000	21000	0
143	20231130	181500	12375100	21000	21000	21000	21000	0
144	20231130	181400	12375100	21000	21000	21000	21000	0
145	20231130	181300	12375100	21000	21000	21000	21000	0
146	20231130	181200	12375100	21000	21000	21000	21000	0
147	20231130	181100	12375100	21000	21000	21000	21000	0
148	20231130	181000	12375100	21000	21000	21000	21000	0
149	20231130	180900	12375100	21000	21000	21000	21000	0
150	20231130	180800	12375100	21000	21000	21000	21000	0
151	20231130	180700	12375100	21000	21000	21000	21000	0
152	20231130	180600	12375100	21000	21000	21000	21000	5
153	20231130	180500	12375100	21000	21000	21000	21000	0
154	20231130	180400	12375100	21000	21000	21000	21000	0
155	20231130	180300	12375100	21000	21000	21000	21000	0
156	20231130	180200	12375100	21000	21000	21000	21000	0
157	20231130	180100	12375100	21000	21000	21000	21000	0
158	20231130	180000	12375100	21000	21000	21000	21000	0
159	20231130	175900	12375100	21000	21000	21000	21000	0
160	20231130	175800	12375100	21000	21000	21000	21000	0
161	20231130	175700	12375100	21000	21000	21000	21000	0
162	20231130	175600	12375100	21000	21000	21000	21000	0
163	20231130	175500	12375100	21000	21000	21000	21000	0
164	20231130	175400	12375100	21000	21000	21000	21000	0
165	20231130	175300	12375100	21000	21000	21000	21000	0
166	20231130	175200	12375100	21000	21000	21000	21000	0
167	20231130	175100	12375100	21000	21000	21000	21000	0
168	20231130	175000	12375100	21000	21000	21000	21000	0
169	20231130	174900	12375100	21000	21000	21000	21000	0
170	20231130	174800	12375100	21000	21000	21000	21000	0
171	20231130	174700	12375100	21000	21000	21000	21000	0
172	20231130	174600	12375100	21000	21000	21000	21000	0
173	20231130	174500	12375100	21000	21000	21000	21000	0
174	20231130	174400	12375100	21000	21000	21000	21000	0
175	20231130	174300	12375100	21000	21000	21000	21000	0
176	20231130	174200	12375100	21000	21000	21000	21000	0
177	20231130	174100	12375100	21000	21000	21000	21000	0
178	20231130	174000	12375100	21000	21000	21000	21000	0
179	20231130	173900	12375100	21000	21000	21000	21000	0
180	20231130	173800	12375100	21000	21000	21000	21000	0
181	20231130	173700	12375100	21000	21000	21000	21000	0
182	20231130	173600	12375100	21000	21000	21000	21000	5
183	20231130	173500	12375100	21000	21000	21000	21000	0
184	20231130	173400	12375100	21000	21000	21000	21000	0
185	20231130	173300	12375100	21000	21000	21000	21000	0
186	20231130	173200	12375100	21000	21000	21000	21000	0
187	20231130	173100	12375100	21000	21000	21000	21000	0
188	20231130	173000	12375100	21000	21000	21000	21000	0
189	20231130	172900	12375100	21000	21000	21000	21000	0
190	20231130	172800	12375100	21000	21000	21000	21000	0
191	20231130	172700	12375100	21000	21000	21000	21000	0
192	20231130	172600	12375100	21000	21000	21000	21000	0
193	20231130	172500	12375100	21000	21000	21000	21000	0
194	20231130	172400	12375100	21000	21000	21000	21000	0
195	20231130	172300	12375100	21000	21000	21000	21000	0
196	20231130	172200	12375100	21000	21000	21000	21000	0
197	20231130	172100	12375100	21000	21000	21000	21000	0
198	20231130	172000	12375100	21000	21000	21000	21000	0
199	20231130	171900	12375100	21000	21000	21000	21000	0
200	20231130	171800	12375100	21000	21000	21000	21000	0
201	20231130	171700	12375100	21000	21000	21000	21000	0
202	20231130	171600	12375100	21000	21000	21000	21000	0
203	20231130	171500	12375100	21000	21000	21000	21000	0
204	20231130	171400	12375100	21000	21000	21000	21000	0
205	20231130	171300	12375100	21000	21000	21000	21000	0
206	20231130	171200	12375100	21000	21000	21000	21000	0
207	20231130	171100	12375100	21000	21000	21000	21000	0
208	20231130	171000	12375100	21000	21000	21000	21000	0
209	20231130	170900	12375100	21000	21000	21000	21000	0
210	20231130	170800	12375100	21000	21000	21000	21000	0
211	20231130	170700	12375100	21000	21000	21000	21000	0
212	20231130	170600	12375100	21000	21000	21000	21000	5
213	20231130	170500	12375100	21000	21000	21000	21000	0
214	20231130	170400	12375100	21000	21000	21000	21000	0
215	20231130	170300	12375100	21000	21000	21000	21000	0
216	20231130	170200	12375100	21000	21000	21000	21000	0
217	20231130	170100	12375100	21000	21000	21000	21000	0
218	20231130	170000	12375100	21000	21000	21000	21000	0
219	20231130	165900	12375100	21000	21000	21000	21000	0
220	20231130	165800	12375100	21000	21000	21000	21000	0
221	20231130	165700	12375100	21000	21000	21000	21000	0
222	20231130	165600	12375100	21000	21000	21000	21000	0
223	20231130	165500	12375100	21000	21000	21000	21000	0
224	20231130	165400	12375100	21000	21000	21000	21000	0
225	20231130	165300	12375100	21000	21000	21000	21000	0
226	20231130	165200	12375100	21000	21000	21000	21000	0
227	20231130	165100	12375100	21000	21000	21000	21000	0
228	20231130	165000	12375100	21000	21000	21000	21000	0
229	20231130	164900	12375100	21000	21000	21000	21000	0
230	20231130	164800	12375100	21000	21000	21000	21000	0
231	20231130	164700	12375100	21000	21000	21000	21000	0
232	20231130	164600	12375100	21000	21000	21000	21000	0
233	20231130	164500	12375100	21000	21000	21000	21000	0
234	20231130	164400	12375100	21000	21000	21000	21000	0
235	20231130	164300	12375100	21000	21000	21000	21000	0
236	20231130	164200	12375100	21000	21000	21000	21000	0
237	20231130	164100	12375100	21000	21000	21000	21000	0
238	20231130	164000	12375100	21000	21000	21000	21000	0
239	20231130	163900	12375100	21000	21000	21000	21000	0
240	20231130	163800	12375100	21000	21000	21000	21000	0
241	20231130	163700	12375100	21000	21000	21000	21000	0
242	20231130	163600	12375100	21000	21000	21000	21000	5
243	20231130	163500	12375100	21000	21000	21000	21000	0
244	20231130	163400	12375100	21000	21000	21000	21000	0
245	20231130	163300	12375100	21000	21000	21000	21000	0
246	20231130	163200	12375100	21000	21000	21000	21000	0
247	20231130	163100	12375100	21000	21000	21000	21000	0
248	20231130	163000	12375100	21000	21000	21000	21000	0
249	20231130	162900	12375100	21000	21000	21000	21000	0
250	20231130	162800	12375100	21000	21000	21000	21000	0
251	20231130	162700	12375100	21000	21000	21000	21000	0
252	20231130	162600	12375100	21000	21000	21000	21000	0
253	20231130	162500	12375100	21000	21000	21000	21000	0
254	20231130	162400	12375100	21000	21000	21000	21000	0
255	20231130	162300	12375100	21000	21000	21000	21000	0
256	20231130	162200	12375100	21000	21000	21000	21000	0
257	20231130	162100	12375100	21000	21000	21000	21000	0
258	20231130	162000	12375100	21000	21000	21000	21000	0
259	20231130	161900	12375100	21000	21000	21000	21000	0
260	20231130	161800	12375100	21000	21000	21000	21000	0
261	20231130	161700	12375100	21000	21000	21000	21000	0
262	20231130	161600	12375100	21000	21000	21000	21000	0
263	20231130	161500	12375100	21000	21000	21000	21000	0
264	20231130	161400	12375100	21000	21000	21000	21000	0
265	20231130	161300	12375100	21000	21000	21000	21000	0
266	20231130	161200	12375100	21000	21000	21000	21000	0
267	20231130	161100	12375100	21000	21000	21000	21000	0
268	20231130	161000	12375100	21000	21000	21000	21000	0
269	20231130	160900	12375100	21000	21000	21000	21000	0
270	20231130	160800	12375100	21000	21000	21000	21000	0
271	20231130	160700	12375100	21000	21000	21000	21000	0
272	20231130	160600	12375100	21000	21000	21000	21000	5
273	20231130	160500	12375100	21000	21000	21000	21000	0
274	20231130	160400	12375100	21000	21000	21000	21000	0
275	20231130	160300	12375100	21000	21000	21000	21000	0
276	20231130	160200	12375100	21000	21000	21000	21000	0
277	20231130	160100	12375100	21000	21000	21000	21000	0
278	20231130	160000	12375100	21000	21000	21000	21000	0
279	20231130	155900	12375100	21000	21000	21000	21000	0
280	20231130	155800	12375100	21000	21000	21000	21000	0
281	20231130	155700	12375100	21000	21000	21000	21000	0
282	20231130	155600	12375100	21000	21000	21000	21000	0
283	20231130	155500	12375100	21000	21000	21000	21000	0
284	20231130	155400	12375100	21000	21000	21000	21000	0
285	20231130	155300	12375100	21000	21000	21000	21000	0
286	20231130	155200	12375100	21000	21000	21000	21000	0
287	20231130	155100	12375100	21000	21000	21000	21000	0
288	20231130	155000	12375100	21000	21000	21000	21000	0
289	20231130	154900	12375100	21000	21000	21000	21000	0
290	20231130	154800	12375100	21000	21000	21000	21000	0
291	20231130	154700	12375100	21000	21000	21000	21000	0
292	20231130	154600	12375100	21000	21000	21000	21000	0
293	20231130	154500	12375100	21000	21000	21000	21000	0
294	20231130	154400	12375100	21000	21000	21000	21000	0
295	20231130	154300	12375100	21000	21000	21000	21000	0
296	20231130	154200	12375100	21000	21000	21000	21000	0
297	20231130	154100	12375100	21000	21000	21000	21000	0
298	20231130	154000	12375100	21000	21000	21000	21000	0
299	20231130	153900	12375100	21000	21000	21000	21000	0
300	20231130	153800	12375100	21000	21000	21000	21000	0
301	20231130	153700	12375100	21000	21000	21000	21000	0
302	20231130	153600	12375100	21000	21000	21000	21000	5
303	20231130	153500	12375100	21000	21000	21000	21000	0
304	20231130	153400	12375100	21000	21000	21000	21000	0
305	20231130	153300	12375100	21000	21000	21000	21000	0
306	20231130	153200	12375100	21000	21000	21000	21000	0
307	20231130	153100	12375100	21000	21000	21000	21000	0
308	20231130	153000	12375100	21000	21000	21000	21000	5
309	20231130	152900	12270100	21000	21000	21000	21000	0
310	20231130	152800	12270100	21000	21000	21000	21000	0
311	20231130	152700	12270100	21000	21000	21000	21000	0
312	20231130	152600	12270100	21000	21000	21000	21000	0
313	20231130	152500	12270100	21000	21000	21000	21000	0
314	20231130	152400	12270100	21000	21000	21000	21000	0
315	20231130	152300	12270100	21000	21000	21000	21000	0
316	20231130	152200	12270100	21000	21000	21000	21000	0
317	20231130	152100	12270100	21000	21000	21000	21000	0
318	20231130	152000	12270100	21000	21000	21000	21000	0
319	20231130	151900	12270100	21000	21000	21000	21000	0
320	20231130	151800	12270100	21000	21000	21000	21000	0
321	20231130	151700	12270100	21000	21000	21000	21000	0
322	20231130	151600	12270100	21000	21000	21000	21000	0
323	20231130	151500	12270100	21000	21000	21000	21000	40
324	20231130	151400	11430100	21000	21000	21000	21000	50
325	20231130	151300	10380100	20500	20500	20500	20500	0
326	20231130	151200	10380100	20500	20500	20500	20500	0
327	20231130	151100	10380100	20500	20500	20500	20500	0
328	20231130	151000	10380100	20500	20500	20500	20500	0
329	20231130	150900	10380100	20500	20500	20500	20500	0
330	20231130	150800	10380100	20500	20500	20500	20500	0
331	20231130	150700	10380100	20500	20500	20500	20500	0
332	20231130	150600	10380100	20500	20500	20500	20500	0
333	20231130	150500	10380100	20500	20500	20500	20500	0
334	20231130	150400	10380100	20500	20500	20500	20500	0
335	20231130	150300	10380100	20500	20500	20500	20500	0
336	20231130	150200	10380100	20500	20500	20500	20500	0
337	20231130	150100	10380100	20500	20500	20500	20500	0
338	20231130	150000	10380100	20500	20500	20500	20500	0
339	20231130	145900	10380100	20500	20500	20500	20500	0
340	20231130	145800	10380100	20500	20500	20500	20500	0
341	20231130	145700	10380100	20500	20500	20500	20500	0
342	20231130	145600	10380100	20500	20500	20500	20500	0
343	20231130	145500	10380100	20500	20450	21000	20450	110
344	20231130	145400	8122100	20450	20450	20450	20450	10
345	20231130	145300	7917600	20400	20150	20400	20150	242
346	20231130	145200	3009350	20100	20100	20100	20100	0
347	20231130	145100	3009350	20100	20100	20100	20100	0
348	20231130	145000	3009350	20100	20100	20100	20100	0
349	20231130	144900	3009350	20100	20100	20100	20100	0
350	20231130	144800	3009350	20100	20100	20100	20100	0
351	20231130	144700	3009350	20100	20100	20100	20100	0
352	20231130	144600	3009350	20100	20100	20100	20100	0
353	20231130	144500	3009350	20100	20100	20100	20100	0
354	20231130	144400	3009350	20100	20100	20100	20100	0
355	20231130	144300	3009350	20100	20100	20100	20100	0
356	20231130	144200	3009350	20100	20100	20100	20100	0
357	20231130	144100	3009350	20100	20100	20100	20100	0
358	20231130	144000	3009350	20100	20100	20100	20100	0
359	20231130	143900	3009350	20100	20100	20100	20100	0
360	20231130	143800	3009350	20100	20100	20100	20100	0
361	20231130	143700	3009350	20100	20100	20100	20100	0
362	20231130	143600	3009350	20100	20100	20100	20100	0
363	20231130	143500	3009350	20100	20100	20100	20100	0
364	20231130	143400	3009350	20100	20100	20100	20100	0
365	20231130	143300	3009350	20100	20100	20100	20100	0
366	20231130	143200	3009350	20100	20100	20100	20100	0
367	20231130	143100	3009350	20100	20100	20100	20100	3
368	20231130	143000	2949050	20150	20150	20150	20150	0
369	20231130	142900	2949050	20150	20150	20150	20150	0
370	20231130	142800	2949050	20150	20150	20150	20150	0
371	20231130	142700	2949050	20150	20150	20150	20150	0
372	20231130	142600	2949050	20150	20150	20150	20150	0
373	20231130	142500	2949050	20150	20150	20150	20150	0
374	20231130	142400	2949050	20150	20150	20150	20150	0
375	20231130	142300	2949050	20150	20150	20150	20150	0
376	20231130	142200	2949050	20150	20150	20150	20150	0
377	20231130	142100	2949050	20150	20150	20150	20150	0
378	20231130	142000	2949050	20150	20150	20150	20150	0
379	20231130	141900	2949050	20150	20150	20150	20150	0
380	20231130	141800	2949050	20150	20150	20150	20150	0
381	20231130	141700	2949050	20150	20150	20150	20150	0
382	20231130	141600	2949050	20150	20150	20150	20150	0
383	20231130	141500	2949050	20150	20150	20150	20150	0
384	20231130	141400	2949050	20150	20150	20150	20150	0
385	20231130	141300	2949050	20150	20150	20150	20150	0
386	20231130	141200	2949050	20150	20150	20150	20150	0
387	20231130	141100	2949050	20150	20150	20150	20150	0
388	20231130	141000	2949050	20150	20150	20150	20150	0
389	20231130	140900	2949050	20150	20150	20150	20150	0
390	20231130	140800	2949050	20150	20150	20150	20150	0
391	20231130	140700	2949050	20150	20150	20150	20150	0
392	20231130	140600	2949050	20150	20150	20150	20150	0
393	20231130	140500	2949050	20150	20150	20150	20150	0
394	20231130	140400	2949050	20150	20150	20150	20150	0
395	20231130	140300	2949050	20150	20150	20150	20150	0
396	20231130	140200	2949050	20150	20150	20150	20150	0
397	20231130	140100	2949050	20150	20150	20150	20150	0
398	20231130	140000	2949050	20150	20150	20150	20150	0
399	20231130	135900	2949050	20150	20150	20150	20150	0
400	20231130	135800	2949050	20150	20150	20150	20150	0
401	20231130	135700	2949050	20150	20150	20150	20150	0
402	20231130	135600	2949050	20150	20150	20150	20150	0
403	20231130	135500	2949050	20150	20150	20150	20150	0
404	20231130	135400	2949050	20150	20150	20150	20150	0
405	20231130	135300	2949050	20150	20150	20150	20150	0
406	20231130	135200	2949050	20150	20150	20150	20150	3
407	20231130	135100	2888600	20150	20150	20150	20150	0
408	20231130	135000	2888600	20150	20100	20150	20100	18
409	20231130	134900	2526250	20000	20000	20000	20000	0
410	20231130	134800	2526250	20000	20000	20000	20000	0
411	20231130	134700	2526250	20000	20000	20000	20000	0
412	20231130	134600	2526250	20000	20000	20000	20000	0
413	20231130	134500	2526250	20000	20000	20000	20000	0
414	20231130	134400	2526250	20000	20000	20000	20000	0
415	20231130	134300	2526250	20000	20000	20000	20000	0
416	20231130	134200	2526250	20000	20000	20000	20000	0
417	20231130	134100	2526250	20000	20000	20000	20000	0
418	20231130	134000	2526250	20000	20000	20000	20000	0
419	20231130	133900	2526250	20000	20000	20000	20000	0
420	20231130	133800	2526250	20000	20000	20000	20000	0
421	20231130	133700	2526250	20000	20000	20000	20000	0
422	20231130	133600	2526250	20000	20000	20000	20000	0
423	20231130	133500	2526250	20000	20000	20000	20000	0
424	20231130	133400	2526250	20000	20000	20000	20000	0
425	20231130	133300	2526250	20000	20000	20000	20000	0
426	20231130	133200	2526250	20000	20000	20000	20000	0
427	20231130	133100	2526250	20000	20000	20000	20000	0
428	20231130	133000	2526250	20000	20000	20000	20000	0
429	20231130	132900	2526250	20000	20000	20000	20000	0
430	20231130	132800	2526250	20000	20000	20000	20000	0
431	20231130	132700	2526250	20000	20000	20000	20000	0
432	20231130	132600	2526250	20000	20000	20000	20000	0
433	20231130	132500	2526250	20000	20000	20000	20000	0
434	20231130	132400	2526250	20000	20000	20000	20000	0
435	20231130	132300	2526250	20000	20000	20000	20000	0
436	20231130	132200	2526250	20000	20000	20000	20000	0
437	20231130	132100	2526250	20000	20000	20000	20000	0
438	20231130	132000	2526250	20000	20000	20000	20000	0
439	20231130	131900	2526250	20000	20000	20000	20000	0
440	20231130	131800	2526250	20000	20000	20000	20000	0
441	20231130	131700	2526250	20000	20000	20000	20000	0
442	20231130	131600	2526250	20000	20000	20000	20000	0
443	20231130	131500	2526250	20000	20000	20000	20000	0
444	20231130	131400	2526250	20000	20000	20000	20000	0
445	20231130	131300	2526250	20000	20000	20000	20000	0
446	20231130	131200	2526250	20000	20000	20000	20000	0
447	20231130	131100	2526250	20000	20000	20000	20000	0
448	20231130	131000	2526250	20000	20000	20000	20000	0
449	20231130	130900	2526250	20000	20000	20000	20000	0
450	20231130	130800	2526250	20000	20000	20000	20000	0
451	20231130	130700	2526250	20000	20000	20000	20000	0
452	20231130	130600	2526250	20000	20000	20000	20000	0
453	20231130	130500	2526250	20000	20000	20000	20000	0
454	20231130	130400	2526250	20000	20000	20000	20000	0
455	20231130	130300	2526250	20000	20000	20000	20000	0
456	20231130	130200	2526250	20000	20000	20000	20000	0
457	20231130	130100	2526250	20000	20000	20000	20000	0
458	20231130	130000	2526250	20000	20000	20000	20000	0
459	20231130	125900	2526250	20000	20000	20000	20000	0
460	20231130	125800	2526250	20000	20000	20000	20000	0
461	20231130	125700	2526250	20000	20000	20000	20000	0
462	20231130	125600	2526250	20000	20000	20000	20000	0
463	20231130	125500	2526250	20000	20000	20000	20000	0
464	20231130	125400	2526250	20000	20000	20000	20000	0
465	20231130	125300	2526250	20000	20000	20000	20000	0
466	20231130	125200	2526250	20000	20000	20000	20000	0
467	20231130	125100	2526250	20000	20000	20000	20000	0
468	20231130	125000	2526250	20000	20000	20000	20000	0
469	20231130	124900	2526250	20000	20000	20000	20000	0
470	20231130	124800	2526250	20000	20000	20000	20000	0
471	20231130	124700	2526250	20000	20000	20000	20000	0
472	20231130	124600	2526250	20000	20000	20000	20000	0
473	20231130	124500	2526250	20000	20000	20000	20000	0
474	20231130	124400	2526250	20000	20000	20000	20000	0
475	20231130	124300	2526250	20000	20000	20000	20000	0
476	20231130	124200	2526250	20000	20000	20000	20000	0
477	20231130	124100	2526250	20000	20000	20000	20000	0
478	20231130	124000	2526250	20000	20000	20000	20000	0
479	20231130	123900	2526250	20000	20000	20000	20000	0
480	20231130	123800	2526250	20000	20000	20000	20000	0
481	20231130	123700	2526250	20000	20000	20000	20000	0
482	20231130	123600	2526250	20000	20000	20000	20000	0
483	20231130	123500	2526250	20000	20000	20000	20000	0
484	20231130	123400	2526250	20000	20000	20000	20000	0
485	20231130	123300	2526250	20000	20000	20000	20000	0
486	20231130	123200	2526250	20000	20000	20000	20000	0
487	20231130	123100	2526250	20000	20000	20000	20000	0
488	20231130	123000	2526250	20000	20000	20000	20000	0
489	20231130	122900	2526250	20000	20000	20000	20000	0
490	20231130	122800	2526250	20000	20000	20000	20000	0
491	20231130	122700	2526250	20000	20000	20000	20000	0
492	20231130	122600	2526250	20000	20000	20000	20000	0
493	20231130	122500	2526250	20000	20000	20000	20000	0
494	20231130	122400	2526250	20000	20000	20000	20000	0
495	20231130	122300	2526250	20000	20000	20000	20000	0
496	20231130	122200	2526250	20000	20000	20000	20000	0
497	20231130	122100	2526250	20000	20000	20000	20000	0
498	20231130	122000	2526250	20000	20000	20000	20000	0
499	20231130	121900	2526250	20000	20000	20000	20000	0
500	20231130	121800	2526250	20000	20000	20000	20000	0
501	20231130	121700	2526250	20000	20000	20000	20000	0
502	20231130	121600	2526250	20000	20000	20000	20000	0
503	20231130	121500	2526250	20000	20000	20000	20000	0
504	20231130	121400	2526250	20000	20000	20000	20000	0
505	20231130	121300	2526250	20000	20000	20000	20000	0
506	20231130	121200	2526250	20000	20000	20000	20000	0
507	20231130	121100	2526250	20000	20050	20050	20000	2
508	20231130	121000	2486200	20200	20200	20200	20200	0
509	20231130	120900	2486200	20200	20200	20200	20200	0
510	20231130	120800	2486200	20200	20200	20200	20200	0
511	20231130	120700	2486200	20200	20200	20200	20200	0
512	20231130	120600	2486200	20200	20200	20200	20200	0
513	20231130	120500	2486200	20200	20200	20200	20200	0
514	20231130	120400	2486200	20200	20200	20200	20200	0
515	20231130	120300	2486200	20200	20200	20200	20200	0
516	20231130	120200	2486200	20200	20200	20200	20200	0
517	20231130	120100	2486200	20200	20200	20200	20200	0
518	20231130	120000	2486200	20200	20200	20200	20200	0
519	20231130	115900	2486200	20200	20200	20200	20200	0
520	20231130	115800	2486200	20200	20200	20200	20200	0
521	20231130	115700	2486200	20200	20200	20200	20200	0
522	20231130	115600	2486200	20200	20200	20200	20200	0
523	20231130	115500	2486200	20200	20200	20200	20200	0
524	20231130	115400	2486200	20200	20200	20200	20200	0
525	20231130	115300	2486200	20200	20200	20200	20200	0
526	20231130	115200	2486200	20200	20200	20200	20200	0
527	20231130	115100	2486200	20200	20200	20200	20200	0
528	20231130	115000	2486200	20200	20200	20200	20200	0
529	20231130	114900	2486200	20200	20200	20200	20200	0
530	20231130	114800	2486200	20200	20200	20200	20200	0
531	20231130	114700	2486200	20200	20200	20200	20200	0
532	20231130	114600	2486200	20200	20200	20200	20200	0
533	20231130	114500	2486200	20200	20200	20200	20200	0
534	20231130	114400	2486200	20200	20200	20200	20200	0
535	20231130	114300	2486200	20200	20200	20200	20200	0
536	20231130	114200	2486200	20200	20200	20200	20200	0
537	20231130	114100	2486200	20200	20200	20200	20200	0
538	20231130	114000	2486200	20200	20200	20200	20200	0
539	20231130	113900	2486200	20200	20200	20200	20200	0
540	20231130	113800	2486200	20200	20200	20200	20200	0
541	20231130	113700	2486200	20200	20200	20200	20200	0
542	20231130	113600	2486200	20200	20200	20200	20200	0
543	20231130	113500	2486200	20200	20200	20200	20200	0
544	20231130	113400	2486200	20200	20200	20200	20200	0
545	20231130	113300	2486200	20200	20200	20200	20200	0
546	20231130	113200	2486200	20200	20200	20200	20200	0
547	20231130	113100	2486200	20200	20200	20200	20200	0
548	20231130	113000	2486200	20200	20200	20200	20200	0
549	20231130	112900	2486200	20200	20200	20200	20200	10
550	20231130	112800	2284200	20200	20200	20200	20200	1
551	20231130	112700	2264000	20200	20200	20200	20200	0
552	20231130	112600	2264000	20200	20200	20200	20200	0
553	20231130	112500	2264000	20200	20200	20200	20200	0
554	20231130	112400	2264000	20200	20200	20200	20200	0
555	20231130	112300	2264000	20200	20200	20200	20200	0
556	20231130	112200	2264000	20200	20200	20200	20200	0
557	20231130	112100	2264000	20200	20200	20200	20200	0
558	20231130	112000	2264000	20200	20200	20200	20200	2
559	20231130	111900	2223600	20050	20050	20050	20050	0
560	20231130	111800	2223600	20050	20050	20050	20050	0
561	20231130	111700	2223600	20050	20050	20050	20050	0
562	20231130	111600	2223600	20050	20050	20050	20050	0
563	20231130	111500	2223600	20050	20050	20050	20050	0
564	20231130	111400	2223600	20050	20050	20050	20050	0
565	20231130	111300	2223600	20050	20050	20050	20050	0
566	20231130	111200	2223600	20050	20050	20050	20050	0
567	20231130	111100	2223600	20050	20050	20050	20050	0
568	20231130	111000	2223600	20050	20050	20050	20050	1
569	20231130	110900	2203550	20000	20000	20000	20000	0
570	20231130	110800	2203550	20000	20000	20000	20000	0
571	20231130	110700	2203550	20000	20000	20000	20000	0
572	20231130	110600	2203550	20000	20000	20000	20000	0
573	20231130	110500	2203550	20000	20000	20000	20000	0
574	20231130	110400	2203550	20000	20000	20000	20000	0
575	20231130	110300	2203550	20000	20000	20000	20000	0
576	20231130	110200	2203550	20000	20000	20000	20000	0
577	20231130	110100	2203550	20000	20000	20000	20000	0
578	20231130	110000	2203550	20000	20000	20000	20000	0
579	20231130	105900	2203550	20000	20000	20000	20000	0
580	20231130	105800	2203550	20000	20000	20000	20000	0
581	20231130	105700	2203550	20000	20000	20000	20000	0
582	20231130	105600	2203550	20000	20000	20000	20000	0
583	20231130	105500	2203550	20000	20000	20000	20000	0
584	20231130	105400	2203550	20000	20000	20000	20000	0
585	20231130	105300	2203550	20000	20000	20000	20000	0
586	20231130	105200	2203550	20000	20000	20000	20000	0
587	20231130	105100	2203550	20000	20000	20000	20000	0
588	20231130	105000	2203550	20000	20000	20000	20000	0
589	20231130	104900	2203550	20000	20000	20000	20000	0
590	20231130	104800	2203550	20000	20000	20000	20000	0
591	20231130	104700	2203550	20000	20000	20000	20000	0
592	20231130	104600	2203550	20000	20000	20000	20000	0
593	20231130	104500	2203550	20000	20000	20000	20000	0
594	20231130	104400	2203550	20000	20000	20000	20000	0
595	20231130	104300	2203550	20000	20000	20000	20000	0
596	20231130	104200	2203550	20000	20000	20000	20000	0
597	20231130	104100	2203550	20000	20000	20000	20000	0
598	20231130	104000	2203550	20000	20000	20000	20000	0
599	20231130	103900	2203550	20000	20000	20000	20000	0
600	20231130	103800	2203550	20000	20000	20000	20000	0
601	20231130	103700	2203550	20000	20000	20000	20000	0
602	20231130	103600	2203550	20000	20000	20000	20000	0
603	20231130	103500	2203550	20000	20000	20000	20000	0
604	20231130	103400	2203550	20000	20000	20000	20000	0
605	20231130	103300	2203550	20000	20000	20000	20000	0
606	20231130	103200	2203550	20000	20000	20000	20000	0
607	20231130	103100	2203550	20000	20000	20000	20000	0
608	20231130	103000	2203550	20000	20000	20000	20000	0
609	20231130	102900	2203550	20000	20000	20000	20000	0
610	20231130	102800	2203550	20000	20000	20000	20000	0
611	20231130	102700	2203550	20000	20000	20000	20000	0
612	20231130	102600	2203550	20000	20000	20000	20000	0
613	20231130	102500	2203550	20000	20000	20000	20000	0
614	20231130	102400	2203550	20000	20000	20000	20000	0
615	20231130	102300	2203550	20000	20000	20000	20000	0
616	20231130	102200	2203550	20000	20000	20000	20000	0
617	20231130	102100	2203550	20000	20000	20000	20000	0
618	20231130	102000	2203550	20000	20000	20000	20000	0
619	20231130	101900	2203550	20000	20000	20000	20000	0
620	20231130	101800	2203550	20000	20000	20000	20000	0
621	20231130	101700	2203550	20000	20000	20000	20000	0
622	20231130	101600	2203550	20000	20000	20000	20000	0
623	20231130	101500	2203550	20000	20000	20000	20000	0
624	20231130	101400	2203550	20000	20000	20000	20000	0
625	20231130	101300	2203550	20000	20000	20000	20000	0
626	20231130	101200	2203550	20000	20000	20000	20000	0
627	20231130	101100	2203550	20000	20000	20000	20000	0
628	20231130	101000	2203550	20000	20000	20000	20000	0
629	20231130	100900	2203550	20000	20000	20000	20000	0
630	20231130	100800	2203550	20000	20000	20000	20000	0
631	20231130	100700	2203550	20000	20000	20000	20000	0
632	20231130	100600	2203550	20000	20000	20000	20000	0
633	20231130	100500	2203550	20000	20000	20000	20000	0
634	20231130	100400	2203550	20000	20000	20000	20000	0
635	20231130	100300	2203550	20000	20000	20000	20000	0
636	20231130	100200	2203550	20000	20000	20000	20000	0
637	20231130	100100	2203550	20000	20000	20000	20000	0
638	20231130	100000	2203550	20000	20000	20000	20000	0
639	20231130	095900	2203550	20000	20000	20000	20000	0
640	20231130	095800	2203550	20000	20000	20000	20000	0
641	20231130	095700	2203550	20000	20000	20000	20000	0
642	20231130	095600	2203550	20000	20000	20000	20000	1
643	20231130	095500	2183550	19090	19090	19090	19090	0
644	20231130	095400	2183550	19090	19090	19090	19090	0
645	20231130	095300	2183550	19090	19090	19090	19090	0
646	20231130	095200	2183550	19090	19090	19090	19090	0
647	20231130	095100	2183550	19090	19090	19090	19090	0
648	20231130	095000	2183550	19090	20150	20150	19090	100
649	20231130	094900	234800	21300	21300	21300	21300	0
650	20231130	094800	234800	21300	21300	21300	21300	0
651	20231130	094700	234800	21300	21300	21300	21300	0
652	20231130	094600	234800	21300	21300	21300	21300	1
653	20231130	094500	213500	21350	21350	21350	21350	0
654	20231130	094400	213500	21350	21350	21350	21350	0
655	20231130	094300	213500	21350	21350	21350	21350	0
656	20231130	094200	213500	21350	21350	21350	21350	0
657	20231130	094100	213500	21350	21350	21350	21350	0
658	20231130	094000	213500	21350	21350	21350	21350	0
659	20231130	093900	213500	21350	21350	21350	21350	0
660	20231130	093800	213500	21350	21350	21350	21350	0
661	20231130	093700	213500	21350	21350	21350	21350	0
662	20231130	093600	213500	21350	21350	21350	21350	0
663	20231130	093500	213500	21350	21350	21350	21350	10
664	20231130	093400	0	20400	20400	20400	20400	0
665	20231130	093300	0	20400	20400	20400	20400	0
666	20231130	093200	0	20400	20400	20400	20400	0
667	20231130	093100	0	20400	20400	20400	20400	0
668	20231130	093000	0	20400	20400	20400	20400	0
669	20231130	092900	0	20400	20400	20400	20400	0
670	20231130	092800	0	20400	20400	20400	20400	0
671	20231130	092700	0	20400	20400	20400	20400	0
672	20231130	092600	0	20400	20400	20400	20400	0
673	20231130	092500	0	20400	20400	20400	20400	0
674	20231130	092400	0	20400	20400	20400	20400	0
675	20231130	092300	0	20400	20400	20400	20400	0
676	20231130	092200	0	20400	20400	20400	20400	0
677	20231130	092100	0	20400	20400	20400	20400	0
678	20231130	092000	0	20400	20400	20400	20400	0
679	20231130	091900	0	20400	20400	20400	20400	0
680	20231130	091800	0	20400	20400	20400	20400	0
681	20231130	091700	0	20400	20400	20400	20400	0
682	20231130	091600	0	20400	20400	20400	20400	0
683	20231130	091500	0	20400	20400	20400	20400	0
684	20231130	091400	0	20400	20400	20400	20400	0
685	20231130	091300	0	20400	20400	20400	20400	0
686	20231130	091200	0	20400	20400	20400	20400	0
687	20231130	091100	0	20400	20400	20400	20400	0
688	20231130	091000	0	20400	20400	20400	20400	0
689	20231130	090900	0	20400	20400	20400	20400	0
690	20231130	090800	0	20400	20400	20400	20400	0
691	20231130	090700	0	20400	20400	20400	20400	0
692	20231130	090600	0	20400	20400	20400	20400	0
693	20231130	090500	0	20400	20400	20400	20400	0
694	20231130	090400	0	20400	20400	20400	20400	0
695	20231130	090300	0	20400	20400	20400	20400	0
696	20231130	090200	0	20400	20400	20400	20400	0
697	20231130	090100	0	20400	20400	20400	20400	0
698	20231130	090000	0	20400	20400	20400	20400	0