KissMeData/007540/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184900	117388150	47600	47600	47600	47600	102
3	20231129	184800	117388150	47600	47600	47600	47600	0
4	20231129	184700	117388150	47600	47600	47600	47600	0
5	20231129	184600	117388150	47600	47600	47600	47600	0
6	20231129	184500	117388150	47600	47600	47600	47600	0
7	20231129	184400	117388150	47600	47600	47600	47600	0
8	20231129	184300	117388150	47600	47600	47600	47600	0
9	20231129	184200	117388150	47600	47600	47600	47600	0
10	20231129	184100	117388150	47600	47600	47600	47600	0
11	20231129	184000	117388150	47600	47600	47600	47600	0
12	20231129	183900	117388150	47600	47600	47600	47600	0
13	20231129	183800	117388150	47600	47600	47600	47600	0
14	20231129	183700	117388150	47600	47600	47600	47600	0
15	20231129	183600	117388150	47600	47600	47600	47600	0
16	20231129	183500	117388150	47600	47600	47600	47600	0
17	20231129	183400	117388150	47600	47600	47600	47600	0
18	20231129	183300	117388150	47600	47600	47600	47600	0
19	20231129	183200	117388150	47600	47600	47600	47600	0
20	20231129	183100	117388150	47600	47600	47600	47600	0
21	20231129	183000	117388150	47600	47600	47600	47600	0
22	20231129	182900	117388150	47600	47600	47600	47600	0
23	20231129	182800	117388150	47600	47600	47600	47600	0
24	20231129	182700	117388150	47600	47600	47600	47600	0
25	20231129	182600	117388150	47600	47600	47600	47600	0
26	20231129	182500	117388150	47600	47600	47600	47600	0
27	20231129	182400	117388150	47600	47600	47600	47600	0
28	20231129	182300	117388150	47600	47600	47600	47600	0
29	20231129	182200	117388150	47600	47600	47600	47600	0
30	20231129	182100	117388150	47600	47600	47600	47600	0
31	20231129	182000	117388150	47600	47600	47600	47600	0
32	20231129	181900	117388150	47600	47600	47600	47600	102
33	20231129	181800	117388150	47600	47600	47600	47600	0
34	20231129	181700	117388150	47600	47600	47600	47600	0
35	20231129	181600	117388150	47600	47600	47600	47600	0
36	20231129	181500	117388150	47600	47600	47600	47600	0
37	20231129	181400	117388150	47600	47600	47600	47600	0
38	20231129	181300	117388150	47600	47600	47600	47600	0
39	20231129	181200	117388150	47600	47600	47600	47600	0
40	20231129	181100	117388150	47600	47600	47600	47600	0
41	20231129	181000	117388150	47600	47600	47600	47600	0
42	20231129	180900	117388150	47600	47600	47600	47600	0
43	20231129	180800	117388150	47600	47600	47600	47600	0
44	20231129	180700	117388150	47600	47600	47600	47600	0
45	20231129	180600	117388150	47600	47600	47600	47600	0
46	20231129	180500	117388150	47600	47600	47600	47600	0
47	20231129	180400	117388150	47600	47600	47600	47600	0
48	20231129	180300	117388150	47600	47600	47600	47600	0
49	20231129	180200	117388150	47600	47600	47600	47600	0
50	20231129	180100	117388150	47600	47600	47600	47600	0
51	20231129	180000	117388150	47600	47600	47600	47600	0
52	20231129	175900	117388150	47600	47600	47600	47600	0
53	20231129	175800	117388150	47600	47600	47600	47600	0
54	20231129	175700	117388150	47600	47600	47600	47600	0
55	20231129	175600	117388150	47600	47600	47600	47600	0
56	20231129	175500	117388150	47600	47600	47600	47600	0
57	20231129	175400	117388150	47600	47600	47600	47600	0
58	20231129	175300	117388150	47600	47600	47600	47600	0
59	20231129	175200	117388150	47600	47600	47600	47600	0
60	20231129	175100	117388150	47600	47600	47600	47600	0
61	20231129	175000	117388150	47600	47600	47600	47600	0
62	20231129	174900	117388150	47600	47600	47600	47600	102
63	20231129	174800	117388150	47600	47600	47600	47600	0
64	20231129	174700	117388150	47600	47600	47600	47600	0
65	20231129	174600	117388150	47600	47600	47600	47600	0
66	20231129	174500	117388150	47600	47600	47600	47600	0
67	20231129	174400	117388150	47600	47600	47600	47600	0
68	20231129	174300	117388150	47600	47600	47600	47600	0
69	20231129	174200	117388150	47600	47600	47600	47600	0
70	20231129	174100	117388150	47600	47600	47600	47600	0
71	20231129	174000	117388150	47600	47600	47600	47600	0
72	20231129	173900	117388150	47600	47600	47600	47600	0
73	20231129	173800	117388150	47600	47600	47600	47600	0
74	20231129	173700	117388150	47600	47600	47600	47600	0
75	20231129	173600	117388150	47600	47600	47600	47600	0
76	20231129	173500	117388150	47600	47600	47600	47600	0
77	20231129	173400	117388150	47600	47600	47600	47600	0
78	20231129	173300	117388150	47600	47600	47600	47600	0
79	20231129	173200	117388150	47600	47600	47600	47600	0
80	20231129	173100	117388150	47600	47600	47600	47600	0
81	20231129	173000	117388150	47600	47600	47600	47600	0
82	20231129	172900	117388150	47600	47600	47600	47600	0
83	20231129	172800	117388150	47600	47600	47600	47600	0
84	20231129	172700	117388150	47600	47600	47600	47600	0
85	20231129	172600	117388150	47600	47600	47600	47600	0
86	20231129	172500	117388150	47600	47600	47600	47600	0
87	20231129	172400	117388150	47600	47600	47600	47600	0
88	20231129	172300	117388150	47600	47600	47600	47600	0
89	20231129	172200	117388150	47600	47600	47600	47600	0
90	20231129	172100	117388150	47600	47600	47600	47600	0
91	20231129	172000	117388150	47600	47600	47600	47600	0
92	20231129	171900	117388150	47600	47600	47600	47600	102
93	20231129	171800	117388150	47600	47600	47600	47600	0
94	20231129	171700	117388150	47600	47600	47600	47600	0
95	20231129	171600	117388150	47600	47600	47600	47600	0
96	20231129	171500	117388150	47600	47600	47600	47600	0
97	20231129	171400	117388150	47600	47600	47600	47600	0
98	20231129	171300	117388150	47600	47600	47600	47600	0
99	20231129	171200	117388150	47600	47600	47600	47600	0
100	20231129	171100	117388150	47600	47600	47600	47600	0
101	20231129	171000	117388150	47600	47600	47600	47600	0
102	20231129	170900	117388150	47600	47600	47600	47600	0
103	20231129	170800	117388150	47600	47600	47600	47600	0
104	20231129	170700	117388150	47600	47600	47600	47600	0
105	20231129	170600	117388150	47600	47600	47600	47600	0
106	20231129	170500	117388150	47600	47600	47600	47600	0
107	20231129	170400	117388150	47600	47600	47600	47600	0
108	20231129	170300	117388150	47600	47600	47600	47600	0
109	20231129	170200	117388150	47600	47600	47600	47600	0
110	20231129	170100	117388150	47600	47600	47600	47600	0
111	20231129	170000	117388150	47600	47600	47600	47600	0
112	20231129	165900	117388150	47600	47600	47600	47600	0
113	20231129	165800	117388150	47600	47600	47600	47600	0
114	20231129	165700	117388150	47600	47600	47600	47600	0
115	20231129	165600	117388150	47600	47600	47600	47600	0
116	20231129	165500	117388150	47600	47600	47600	47600	0
117	20231129	165400	117388150	47600	47600	47600	47600	0
118	20231129	165300	117388150	47600	47600	47600	47600	0
119	20231129	165200	117388150	47600	47600	47600	47600	0
120	20231129	165100	117388150	47600	47600	47600	47600	0
121	20231129	165000	117388150	47600	47600	47600	47600	0
122	20231129	164900	117388150	47600	47600	47600	47600	102
123	20231129	164800	117388150	47600	47600	47600	47600	0
124	20231129	164700	117388150	47600	47600	47600	47600	0
125	20231129	164600	117388150	47600	47600	47600	47600	0
126	20231129	164500	117388150	47600	47600	47600	47600	0
127	20231129	164400	117388150	47600	47600	47600	47600	0
128	20231129	164300	117388150	47600	47600	47600	47600	0
129	20231129	164200	117388150	47600	47600	47600	47600	0
130	20231129	164100	117388150	47600	47600	47600	47600	0
131	20231129	164000	117388150	47600	47600	47600	47600	0
132	20231129	163900	117388150	47600	47600	47600	47600	0
133	20231129	163800	117388150	47600	47600	47600	47600	0
134	20231129	163700	117388150	47600	47600	47600	47600	0
135	20231129	163600	117388150	47600	47600	47600	47600	0
136	20231129	163500	117388150	47600	47600	47600	47600	0
137	20231129	163400	117388150	47600	47600	47600	47600	0
138	20231129	163300	117388150	47600	47600	47600	47600	0
139	20231129	163200	117388150	47600	47600	47600	47600	0
140	20231129	163100	117388150	47600	47600	47600	47600	0
141	20231129	163000	117388150	47600	47600	47600	47600	0
142	20231129	162900	117388150	47600	47600	47600	47600	0
143	20231129	162800	117388150	47600	47600	47600	47600	0
144	20231129	162700	117388150	47600	47600	47600	47600	0
145	20231129	162600	117388150	47600	47600	47600	47600	0
146	20231129	162500	117388150	47600	47600	47600	47600	0
147	20231129	162400	117388150	47600	47600	47600	47600	0
148	20231129	162300	117388150	47600	47600	47600	47600	0
149	20231129	162200	117388150	47600	47600	47600	47600	0
150	20231129	162100	117388150	47600	47600	47600	47600	0
151	20231129	162000	117388150	47600	47600	47600	47600	0
152	20231129	161900	117388150	47600	47600	47600	47600	102
153	20231129	161800	117388150	47600	47600	47600	47600	0
154	20231129	161700	117388150	47600	47600	47600	47600	0
155	20231129	161600	117388150	47600	47600	47600	47600	0
156	20231129	161500	117388150	47600	47600	47600	47600	0
157	20231129	161400	117388150	47600	47600	47600	47600	0
158	20231129	161300	117388150	47600	47600	47600	47600	0
159	20231129	161200	117388150	47600	47600	47600	47600	0
160	20231129	161100	117388150	47600	47600	47600	47600	0
161	20231129	161000	117388150	47600	47600	47600	47600	0
162	20231129	160900	117388150	47600	47600	47600	47600	0
163	20231129	160800	117388150	47600	47600	47600	47600	0
164	20231129	160700	117388150	47600	47600	47600	47600	0
165	20231129	160600	117388150	47600	47600	47600	47600	0
166	20231129	160500	117388150	47600	47600	47600	47600	0
167	20231129	160400	117388150	47600	47600	47600	47600	0
168	20231129	160300	117388150	47600	47600	47600	47600	0
169	20231129	160200	117388150	47600	47600	47600	47600	0
170	20231129	160100	117388150	47600	47600	47600	47600	0
171	20231129	160000	117388150	47600	47600	47600	47600	0
172	20231129	155900	117388150	47600	47600	47600	47600	0
173	20231129	155800	117388150	47600	47600	47600	47600	0
174	20231129	155700	117388150	47600	47600	47600	47600	0
175	20231129	155600	117388150	47600	47600	47600	47600	0
176	20231129	155500	117388150	47600	47600	47600	47600	0
177	20231129	155400	117388150	47600	47600	47600	47600	0
178	20231129	155300	117388150	47600	47600	47600	47600	0
179	20231129	155200	117388150	47600	47600	47600	47600	0
180	20231129	155100	117388150	47600	47600	47600	47600	0
181	20231129	155000	117388150	47600	47600	47600	47600	0
182	20231129	154900	117388150	47600	47600	47600	47600	102
183	20231129	154800	117388150	47600	47600	47600	47600	0
184	20231129	154700	117388150	47600	47600	47600	47600	0
185	20231129	154600	117388150	47600	47600	47600	47600	0
186	20231129	154500	117388150	47600	47600	47600	47600	0
187	20231129	154400	117388150	47600	47600	47600	47600	0
188	20231129	154300	117388150	47600	47600	47600	47600	0
189	20231129	154200	117388150	47600	47600	47600	47600	0
190	20231129	154100	117388150	47600	47600	47600	47600	0
191	20231129	154000	117388150	47600	47600	47600	47600	0
192	20231129	153900	117388150	47600	47600	47600	47600	0
193	20231129	153800	117388150	47600	47600	47600	47600	0
194	20231129	153700	117388150	47600	47600	47600	47600	0
195	20231129	153600	117388150	47600	47600	47600	47600	0
196	20231129	153500	117388150	47600	47600	47600	47600	0
197	20231129	153400	117388150	47600	47600	47600	47600	0
198	20231129	153300	117388150	47600	47600	47600	47600	0
199	20231129	153200	117388150	47600	47600	47600	47600	0
200	20231129	153100	117388150	47600	47600	47600	47600	0
201	20231129	153000	117388150	47600	47600	47600	47600	102
202	20231129	152900	112532950	47600	47600	47600	47600	0
203	20231129	152800	112532950	47600	47600	47600	47600	0
204	20231129	152700	112532950	47600	47600	47600	47600	0
205	20231129	152600	112532950	47600	47600	47600	47600	0
206	20231129	152500	112532950	47600	47600	47600	47600	0
207	20231129	152400	112532950	47600	47600	47600	47600	0
208	20231129	152300	112532950	47600	47600	47600	47600	0
209	20231129	152200	112532950	47600	47600	47600	47600	0
210	20231129	152100	112532950	47600	47600	47600	47600	0
211	20231129	152000	112532950	47600	47600	47600	47600	0
212	20231129	151900	112532950	47600	47650	47650	47600	12
213	20231129	151800	111961650	47600	47600	47600	47600	17
214	20231129	151700	111152450	47600	47600	47600	47600	0
215	20231129	151600	111152450	47600	47600	47600	47600	0
216	20231129	151500	111152450	47600	47600	47600	47600	28
217	20231129	151400	109819650	47550	47550	47550	47550	12
218	20231129	151300	109249050	47550	47550	47550	47550	0
219	20231129	151200	109249050	47550	47550	47550	47550	0
220	20231129	151100	109249050	47550	47550	47550	47550	0
221	20231129	151000	109249050	47550	47550	47550	47550	14
222	20231129	150900	108583350	47600	47600	47600	47600	1
223	20231129	150800	108535750	47600	47600	47600	47600	1
224	20231129	150700	108488150	47600	47600	47600	47600	0
225	20231129	150600	108488150	47600	47600	47600	47600	4
226	20231129	150500	108297750	47550	47550	47550	47550	0
227	20231129	150400	108297750	47550	47550	47550	47550	41
228	20231129	150300	106348200	47550	47550	47550	47550	0
229	20231129	150200	106348200	47550	47500	47550	47500	5
230	20231129	150100	106110650	47500	47500	47500	47500	0
231	20231129	150000	106110650	47500	47550	47550	47500	6
232	20231129	145900	105825600	47550	47550	47550	47550	0
233	20231129	145800	105825600	47550	47550	47550	47550	0
234	20231129	145700	105825600	47550	47550	47550	47550	0
235	20231129	145600	105825600	47550	47500	47550	47500	11
236	20231129	145500	105302800	47500	47500	47500	47500	0
237	20231129	145400	105302800	47500	47500	47500	47500	0
238	20231129	145300	105302800	47500	47500	47500	47500	0
239	20231129	145200	105302800	47500	47500	47500	47500	0
240	20231129	145100	105302800	47500	47500	47500	47500	0
241	20231129	145000	105302800	47500	47500	47500	47500	0
242	20231129	144900	105302800	47500	47500	47500	47500	0
243	20231129	144800	105302800	47500	47500	47500	47500	0
244	20231129	144700	105302800	47500	47500	47500	47500	15
245	20231129	144600	104590300	47500	47500	47500	47500	0
246	20231129	144500	104590300	47500	47500	47500	47500	0
247	20231129	144400	104590300	47500	47500	47500	47500	1
248	20231129	144300	104542800	47550	47550	47550	47550	3
249	20231129	144200	104400150	47550	47550	47550	47550	1
250	20231129	144100	104352600	47550	47550	47550	47550	0
251	20231129	144000	104352600	47550	47550	47550	47550	0
252	20231129	143900	104352600	47550	47550	47550	47550	0
253	20231129	143800	104352600	47550	47550	47550	47550	0
254	20231129	143700	104352600	47550	47550	47550	47550	51
255	20231129	143600	101927550	47550	47550	47550	47550	0
256	20231129	143500	101927550	47550	47550	47550	47550	50
257	20231129	143400	99550050	47500	47500	47500	47500	0
258	20231129	143300	99550050	47500	47500	47500	47500	124
259	20231129	143200	93660050	47500	47500	47500	47500	0
260	20231129	143100	93660050	47500	47500	47500	47500	0
261	20231129	143000	93660050	47500	47500	47500	47500	0
262	20231129	142900	93660050	47500	47500	47500	47500	0
263	20231129	142800	93660050	47500	47500	47500	47500	0
264	20231129	142700	93660050	47500	47500	47500	47500	0
265	20231129	142600	93660050	47500	47500	47500	47500	0
266	20231129	142500	93660050	47500	47500	47500	47500	0
267	20231129	142400	93660050	47500	47500	47500	47500	0
268	20231129	142300	93660050	47500	47500	47500	47500	0
269	20231129	142200	93660050	47500	47500	47500	47500	0
270	20231129	142100	93660050	47500	47500	47500	47500	0
271	20231129	142000	93660050	47500	47500	47500	47500	0
272	20231129	141900	93660050	47500	47500	47500	47500	0
273	20231129	141800	93660050	47500	47500	47500	47500	0
274	20231129	141700	93660050	47500	47500	47500	47500	0
275	20231129	141600	93660050	47500	47500	47500	47500	8
276	20231129	141500	93280050	47550	47550	47550	47550	2
277	20231129	141400	93184950	47550	47550	47550	47550	2
278	20231129	141300	93089850	47500	47500	47500	47500	2
279	20231129	141200	92994850	47550	47550	47550	47550	0
280	20231129	141100	92994850	47550	47550	47550	47550	0
281	20231129	141000	92994850	47550	47600	47600	47550	53
282	20231129	140900	90474600	47600	47600	47600	47600	2
283	20231129	140800	90379400	47600	47600	47600	47600	3
284	20231129	140700	90236600	47600	47600	47600	47600	0
285	20231129	140600	90236600	47600	47600	47600	47600	0
286	20231129	140500	90236600	47600	47600	47600	47600	3
287	20231129	140400	90093800	47600	47600	47600	47600	0
288	20231129	140300	90093800	47600	47600	47600	47600	0
289	20231129	140200	90093800	47600	47600	47600	47600	0
290	20231129	140100	90093800	47600	47600	47600	47600	0
291	20231129	140000	90093800	47600	47600	47600	47600	11
292	20231129	135900	89570200	47650	47650	47650	47650	0
293	20231129	135800	89570200	47650	47650	47650	47650	17
294	20231129	135700	88760150	47550	47550	47550	47550	0
295	20231129	135600	88760150	47550	47550	47550	47550	0
296	20231129	135500	88760150	47550	47550	47550	47550	0
297	20231129	135400	88760150	47550	47550	47550	47550	0
298	20231129	135300	88760150	47550	47600	47600	47550	22
299	20231129	135200	87714000	47600	47600	47600	47600	2
300	20231129	135100	87618800	47600	47600	47600	47600	0
301	20231129	135000	87618800	47600	47600	47600	47600	0
302	20231129	134900	87618800	47600	47600	47600	47600	1
303	20231129	134800	87571200	47600	47600	47600	47600	0
304	20231129	134700	87571200	47600	47600	47600	47600	12
305	20231129	134600	87000000	47600	47600	47600	47600	0
306	20231129	134500	87000000	47600	47600	47600	47600	5
307	20231129	134400	86762000	47600	47600	47600	47600	0
308	20231129	134300	86762000	47600	47600	47600	47600	0
309	20231129	134200	86762000	47600	47600	47600	47600	3
310	20231129	134100	86619200	47600	47600	47600	47600	0
311	20231129	134000	86619200	47600	47600	47600	47600	0
312	20231129	133900	86619200	47600	47600	47600	47600	0
313	20231129	133800	86619200	47600	47600	47600	47600	0
314	20231129	133700	86619200	47600	47600	47600	47600	0
315	20231129	133600	86619200	47600	47600	47600	47600	7
316	20231129	133500	86286000	47600	47600	47600	47600	0
317	20231129	133400	86286000	47600	47600	47600	47600	0
318	20231129	133300	86286000	47600	47600	47600	47600	0
319	20231129	133200	86286000	47600	47600	47600	47600	0
320	20231129	133100	86286000	47600	47600	47600	47600	0
321	20231129	133000	86286000	47600	47600	47600	47600	0
322	20231129	132900	86286000	47600	47600	47600	47600	0
323	20231129	132800	86286000	47600	47600	47600	47600	0
324	20231129	132700	86286000	47600	47600	47600	47600	0
325	20231129	132600	86286000	47600	47600	47600	47600	0
326	20231129	132500	86286000	47600	47600	47600	47600	28
327	20231129	132400	84953200	47600	47650	47650	47600	78
328	20231129	132300	81238000	47650	47650	47650	47650	0
329	20231129	132200	81238000	47650	47650	47650	47650	0
330	20231129	132100	81238000	47650	47650	47650	47650	0
331	20231129	132000	81238000	47650	47650	47650	47650	0
332	20231129	131900	81238000	47650	47650	47650	47650	0
333	20231129	131800	81238000	47650	47650	47650	47650	13
334	20231129	131700	80618550	47650	47650	47650	47650	0
335	20231129	131600	80618550	47650	47650	47650	47650	0
336	20231129	131500	80618550	47650	47650	47650	47650	0
337	20231129	131400	80618550	47650	47650	47650	47650	0
338	20231129	131300	80618550	47650	47650	47650	47650	14
339	20231129	131200	79951450	47700	47700	47700	47700	0
340	20231129	131100	79951450	47700	47700	47700	47700	0
341	20231129	131000	79951450	47700	47700	47700	47700	0
342	20231129	130900	79951450	47700	47700	47700	47700	0
343	20231129	130800	79951450	47700	47700	47700	47700	0
344	20231129	130700	79951450	47700	47700	47700	47700	0
345	20231129	130600	79951450	47700	47700	47700	47700	0
346	20231129	130500	79951450	47700	47700	47700	47700	0
347	20231129	130400	79951450	47700	47700	47700	47700	0
348	20231129	130300	79951450	47700	47700	47700	47700	0
349	20231129	130200	79951450	47700	47700	47700	47700	0
350	20231129	130100	79951450	47700	47700	47700	47700	0
351	20231129	130000	79951450	47700	47700	47700	47700	0
352	20231129	125900	79951450	47700	47700	47700	47700	0
353	20231129	125800	79951450	47700	47700	47700	47700	0
354	20231129	125700	79951450	47700	47700	47700	47700	0
355	20231129	125600	79951450	47700	47700	47700	47700	0
356	20231129	125500	79951450	47700	47700	47700	47700	0
357	20231129	125400	79951450	47700	47700	47700	47700	0
358	20231129	125300	79951450	47700	47700	47700	47700	0
359	20231129	125200	79951450	47700	47700	47700	47700	0
360	20231129	125100	79951450	47700	47700	47700	47700	0
361	20231129	125000	79951450	47700	47700	47700	47700	0
362	20231129	124900	79951450	47700	47700	47700	47700	0
363	20231129	124800	79951450	47700	47700	47700	47700	1
364	20231129	124700	79903750	47700	47700	47700	47700	0
365	20231129	124600	79903750	47700	47700	47700	47700	0
366	20231129	124500	79903750	47700	47700	47700	47700	1
367	20231129	124400	79856050	47650	47650	47650	47650	0
368	20231129	124300	79856050	47650	47650	47650	47650	0
369	20231129	124200	79856050	47650	47650	47650	47650	0
370	20231129	124100	79856050	47650	47650	47650	47650	0
371	20231129	124000	79856050	47650	47650	47650	47650	6
372	20231129	123900	79570150	47700	47700	47700	47700	0
373	20231129	123800	79570150	47700	47700	47700	47700	0
374	20231129	123700	79570150	47700	47700	47700	47700	0
375	20231129	123600	79570150	47700	47700	47700	47700	0
376	20231129	123500	79570150	47700	47700	47700	47700	5
377	20231129	123400	79331650	47650	47650	47650	47650	0
378	20231129	123300	79331650	47650	47650	47650	47650	0
379	20231129	123200	79331650	47650	47650	47650	47650	4
380	20231129	123100	79141050	47700	47700	47700	47700	0
381	20231129	123000	79141050	47700	47700	47700	47700	1
382	20231129	122900	79093350	47700	47700	47700	47700	0
383	20231129	122800	79093350	47700	47700	47700	47700	0
384	20231129	122700	79093350	47700	47700	47700	47700	0
385	20231129	122600	79093350	47700	47700	47700	47700	1
386	20231129	122500	79045650	47700	47700	47700	47700	0
387	20231129	122400	79045650	47700	47700	47700	47700	0
388	20231129	122300	79045650	47700	47700	47700	47700	0
389	20231129	122200	79045650	47700	47700	47700	47700	0
390	20231129	122100	79045650	47700	47700	47700	47700	0
391	20231129	122000	79045650	47700	47700	47700	47700	0
392	20231129	121900	79045650	47700	47700	47700	47700	0
393	20231129	121800	79045650	47700	47700	47700	47700	0
394	20231129	121700	79045650	47700	47700	47700	47700	5
395	20231129	121600	78807150	47750	47750	47750	47750	0
396	20231129	121500	78807150	47750	47750	47750	47750	0
397	20231129	121400	78807150	47750	47750	47750	47750	0
398	20231129	121300	78807150	47750	47750	47750	47750	0
399	20231129	121200	78807150	47750	47750	47750	47750	0
400	20231129	121100	78807150	47750	47750	47750	47750	0
401	20231129	121000	78807150	47750	47750	47750	47750	0
402	20231129	120900	78807150	47750	47750	47750	47750	0
403	20231129	120800	78807150	47750	47750	47750	47750	0
404	20231129	120700	78807150	47750	47750	47750	47750	0
405	20231129	120600	78807150	47750	47750	47750	47750	0
406	20231129	120500	78807150	47750	47750	47750	47750	0
407	20231129	120400	78807150	47750	47750	47750	47750	0
408	20231129	120300	78807150	47750	47750	47750	47750	6
409	20231129	120200	78520650	47750	47750	47750	47750	2
410	20231129	120100	78425150	47750	47750	47750	47750	2
411	20231129	120000	78329650	47750	47750	47750	47750	3
412	20231129	115900	78186400	47700	47700	47700	47700	0
413	20231129	115800	78186400	47700	47700	47700	47700	0
414	20231129	115700	78186400	47700	47700	47700	47700	31
415	20231129	115600	76707700	47700	47650	47700	47650	68
416	20231129	115500	73466750	47650	47650	47650	47650	1
417	20231129	115400	73419100	47600	47600	47600	47600	0
418	20231129	115300	73419100	47600	47600	47600	47600	0
419	20231129	115200	73419100	47600	47600	47600	47600	0
420	20231129	115100	73419100	47600	47600	47600	47600	0
421	20231129	115000	73419100	47600	47600	47600	47600	1
422	20231129	114900	73371500	47600	47600	47600	47600	0
423	20231129	114800	73371500	47600	47600	47600	47600	18
424	20231129	114700	72514700	47550	47550	47550	47550	20
425	20231129	114600	71563700	47600	47600	47600	47600	0
426	20231129	114500	71563700	47600	47600	47600	47600	1
427	20231129	114400	71516100	47550	47550	47550	47550	0
428	20231129	114300	71516100	47550	47550	47550	47550	0
429	20231129	114200	71516100	47550	47550	47550	47550	0
430	20231129	114100	71516100	47550	47550	47550	47550	0
431	20231129	114000	71516100	47550	47550	47550	47550	0
432	20231129	113900	71516100	47550	47550	47550	47550	0
433	20231129	113800	71516100	47550	47550	47550	47550	1
434	20231129	113700	71468550	47550	47550	47550	47550	1
435	20231129	113600	71421000	47550	47550	47550	47550	0
436	20231129	113500	71421000	47550	47550	47550	47550	0
437	20231129	113400	71421000	47550	47550	47550	47550	0
438	20231129	113300	71421000	47550	47550	47550	47550	0
439	20231129	113200	71421000	47550	47550	47550	47550	41
440	20231129	113100	69471450	47550	47550	47550	47550	93
441	20231129	113000	65049300	47600	47600	47600	47600	0
442	20231129	112900	65049300	47600	47600	47600	47600	1
443	20231129	112800	65001700	47600	47600	47600	47600	2
444	20231129	112700	64906500	47600	47600	47600	47600	5
445	20231129	112600	64668500	47600	47600	47600	47600	0
446	20231129	112500	64668500	47600	47600	47600	47600	2
447	20231129	112400	64573300	47600	47600	47600	47600	0
448	20231129	112300	64573300	47600	47600	47600	47600	0
449	20231129	112200	64573300	47600	47600	47600	47600	2
450	20231129	112100	64478100	47650	47650	47650	47650	0
451	20231129	112000	64478100	47650	47650	47650	47650	13
452	20231129	111900	63858650	47700	47700	47700	47700	2
453	20231129	111800	63763250	47700	47700	47700	47700	0
454	20231129	111700	63763250	47700	47700	47700	47700	0
455	20231129	111600	63763250	47700	47700	47700	47700	1
456	20231129	111500	63715550	47550	47550	47550	47550	0
457	20231129	111400	63715550	47550	47550	47550	47550	0
458	20231129	111300	63715550	47550	47550	47550	47550	0
459	20231129	111200	63715550	47550	47550	47550	47550	0
460	20231129	111100	63715550	47550	47550	47550	47550	0
461	20231129	111000	63715550	47550	47550	47550	47550	0
462	20231129	110900	63715550	47550	47550	47550	47550	0
463	20231129	110800	63715550	47550	47550	47550	47550	0
464	20231129	110700	63715550	47550	47550	47550	47550	0
465	20231129	110600	63715550	47550	47550	47550	47550	0
466	20231129	110500	63715550	47550	47550	47550	47550	0
467	20231129	110400	63715550	47550	47550	47550	47550	0
468	20231129	110300	63715550	47550	47550	47550	47550	0
469	20231129	110200	63715550	47550	47550	47550	47550	29
470	20231129	110100	62336600	47550	47550	47550	47550	0
471	20231129	110000	62336600	47550	47550	47550	47550	1
472	20231129	105900	62289050	47550	47550	47550	47550	20
473	20231129	105800	61338050	47550	47550	47550	47550	0
474	20231129	105700	61338050	47550	47550	47550	47550	0
475	20231129	105600	61338050	47550	47550	47550	47550	0
476	20231129	105500	61338050	47550	47550	47550	47550	0
477	20231129	105400	61338050	47550	47550	47550	47550	0
478	20231129	105300	61338050	47550	47550	47550	47550	0
479	20231129	105200	61338050	47550	47550	47550	47550	1
480	20231129	105100	61290500	47550	47550	47550	47550	13
481	20231129	105000	60672350	47550	47550	47550	47550	0
482	20231129	104900	60672350	47550	47550	47550	47550	0
483	20231129	104800	60672350	47550	47550	47550	47550	0
484	20231129	104700	60672350	47550	47550	47550	47550	0
485	20231129	104600	60672350	47550	47550	47550	47550	0
486	20231129	104500	60672350	47550	47550	47550	47550	0
487	20231129	104400	60672350	47550	47550	47550	47550	0
488	20231129	104300	60672350	47550	47550	47550	47550	7
489	20231129	104200	60339500	47550	47550	47550	47550	1
490	20231129	104100	60291950	47550	47550	47550	47550	0
491	20231129	104000	60291950	47550	47550	47550	47550	0
492	20231129	103900	60291950	47550	47550	47550	47550	0
493	20231129	103800	60291950	47550	47550	47550	47550	0
494	20231129	103700	60291950	47550	47550	47550	47550	0
495	20231129	103600	60291950	47550	47550	47550	47550	0
496	20231129	103500	60291950	47550	47650	47650	47550	10
497	20231129	103400	59816000	47600	47600	47600	47600	0
498	20231129	103300	59816000	47600	47600	47600	47600	0
499	20231129	103200	59816000	47600	47600	47600	47600	0
500	20231129	103100	59816000	47600	47600	47600	47600	0
501	20231129	103000	59816000	47600	47600	47600	47600	0
502	20231129	102900	59816000	47600	47600	47600	47600	20
503	20231129	102800	58864000	47450	47450	47450	47450	0
504	20231129	102700	58864000	47450	47450	47450	47450	0
505	20231129	102600	58864000	47450	47450	47450	47450	0
506	20231129	102500	58864000	47450	47450	47450	47450	0
507	20231129	102400	58864000	47450	47450	47450	47450	0
508	20231129	102300	58864000	47450	47450	47450	47450	0
509	20231129	102200	58864000	47450	47700	47700	47450	10
510	20231129	102100	58389200	47750	47750	47750	47750	1
511	20231129	102000	58341450	47750	47750	47750	47750	0
512	20231129	101900	58341450	47750	47750	47750	47750	1
513	20231129	101800	58293700	47750	47750	47750	47750	0
514	20231129	101700	58293700	47750	47750	47750	47750	0
515	20231129	101600	58293700	47750	47750	47750	47750	0
516	20231129	101500	58293700	47750	47750	47750	47750	0
517	20231129	101400	58293700	47750	47750	47750	47750	0
518	20231129	101300	58293700	47750	47750	47750	47750	0
519	20231129	101200	58293700	47750	47750	47750	47750	0
520	20231129	101100	58293700	47750	47750	47750	47750	0
521	20231129	101000	58293700	47750	47750	47750	47750	0
522	20231129	100900	58293700	47750	47750	47750	47750	0
523	20231129	100800	58293700	47750	47750	47750	47750	0
524	20231129	100700	58293700	47750	47750	47750	47750	0
525	20231129	100600	58293700	47750	47750	47750	47750	0
526	20231129	100500	58293700	47750	47750	47750	47750	0
527	20231129	100400	58293700	47750	47750	47750	47750	0
528	20231129	100300	58293700	47750	47750	47750	47750	0
529	20231129	100200	58293700	47750	47750	47750	47750	0
530	20231129	100100	58293700	47750	47750	47750	47750	1
531	20231129	100000	58245950	47750	47450	47750	47400	41
532	20231129	095900	56301900	47350	47350	47350	47350	0
533	20231129	095800	56301900	47350	47350	47350	47350	0
534	20231129	095700	56301900	47350	47350	47350	47350	0
535	20231129	095600	56301900	47350	47350	47350	47350	0
536	20231129	095500	56301900	47350	47650	47650	47350	150
537	20231129	095400	49181350	47800	47750	47800	47750	63
538	20231129	095300	46170300	47750	47750	47750	47750	0
539	20231129	095200	46170300	47750	47750	47750	47750	0
540	20231129	095100	46170300	47750	47750	47750	47750	0
541	20231129	095000	46170300	47750	47750	47750	47750	0
542	20231129	094900	46170300	47750	47700	47750	47700	100
543	20231129	094800	41396700	47550	47550	47550	47550	0
544	20231129	094700	41396700	47550	47550	47550	47550	0
545	20231129	094600	41396700	47550	47550	47550	47550	0
546	20231129	094500	41396700	47550	47550	47550	47550	0
547	20231129	094400	41396700	47550	47500	47550	47500	14
548	20231129	094300	40731450	47550	47550	47550	47550	0
549	20231129	094200	40731450	47550	47550	47550	47550	0
550	20231129	094100	40731450	47550	47550	47550	47550	0
551	20231129	094000	40731450	47550	47550	47550	47550	8
552	20231129	093900	40351050	47500	47500	47500	47500	0
553	20231129	093800	40351050	47500	47500	47500	47500	0
554	20231129	093700	40351050	47500	47500	47500	47500	0
555	20231129	093600	40351050	47500	47500	47500	47500	0
556	20231129	093500	40351050	47500	47500	47500	47500	0
557	20231129	093400	40351050	47500	47500	47500	47500	15
558	20231129	093300	39638550	47450	47450	47450	47450	8
559	20231129	093200	39258950	47450	47600	47600	47450	47
560	20231129	093100	37028150	47500	47500	47500	47500	20
561	20231129	093000	36078150	47450	47450	47450	47450	19
562	20231129	092900	35176600	47500	47500	47500	47500	11
563	20231129	092800	34654100	47500	47750	47750	47500	291
564	20231129	092700	20830950	47800	47800	47800	47800	0
565	20231129	092600	20830950	47800	47800	47800	47800	0
566	20231129	092500	20830950	47800	47800	47800	47800	0
567	20231129	092400	20830950	47800	47800	47800	47800	0
568	20231129	092300	20830950	47800	47800	47800	47800	0
569	20231129	092200	20830950	47800	47800	47800	47800	1
570	20231129	092100	20783150	47800	47800	47800	47800	0
571	20231129	092000	20783150	47800	47800	47800	47800	0
572	20231129	091900	20783150	47800	47500	47800	47500	41
573	20231129	091800	18829650	47550	47700	47700	47550	268
574	20231129	091700	6057900	47700	47700	47700	47700	11
575	20231129	091600	5533200	47700	47700	47700	47700	8
576	20231129	091500	5151600	47700	47700	47700	47700	15
577	20231129	091400	4436100	47700	47700	47700	47700	0
578	20231129	091300	4436100	47700	47700	47700	47700	0
579	20231129	091200	4436100	47700	47700	47700	47700	0
580	20231129	091100	4436100	47700	47700	47700	47700	0
581	20231129	091000	4436100	47700	47700	47700	47700	0
582	20231129	090900	4436100	47700	47700	47700	47700	0
583	20231129	090800	4436100	47700	47700	47700	47700	0
584	20231129	090700	4436100	47700	47700	47700	47700	0
585	20231129	090600	4436100	47700	47700	47700	47700	0
586	20231129	090500	4436100	47700	47700	47700	47700	1
587	20231129	090400	4388400	47700	47700	47700	47700	0
588	20231129	090300	4388400	47700	47700	47700	47700	0
589	20231129	090200	4388400	47700	47700	47700	47700	6
590	20231129	090100	4102200	47700	47700	47700	47700	0
591	20231129	090000	4102200	47700	47700	47700	47700	86