KissMeData/031440/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191100	183710550	41350	41350	41350	41350	33
3	20231130	191000	183710550	41350	41350	41350	41350	0
4	20231130	190900	183710550	41350	41350	41350	41350	0
5	20231130	190800	183710550	41350	41350	41350	41350	0
6	20231130	190700	183710550	41350	41350	41350	41350	0
7	20231130	190600	183710550	41350	41350	41350	41350	0
8	20231130	190500	183710550	41350	41350	41350	41350	0
9	20231130	190400	183710550	41350	41350	41350	41350	0
10	20231130	190300	183710550	41350	41350	41350	41350	0
11	20231130	190200	183710550	41350	41350	41350	41350	0
12	20231130	190100	183710550	41350	41350	41350	41350	0
13	20231130	190000	183710550	41350	41350	41350	41350	0
14	20231130	185900	183710550	41350	41350	41350	41350	0
15	20231130	185800	183710550	41350	41350	41350	41350	0
16	20231130	185700	183710550	41350	41350	41350	41350	0
17	20231130	185600	183710550	41350	41350	41350	41350	0
18	20231130	185500	183710550	41350	41350	41350	41350	0
19	20231130	185400	183710550	41350	41350	41350	41350	0
20	20231130	185300	183710550	41350	41350	41350	41350	0
21	20231130	185200	183710550	41350	41350	41350	41350	0
22	20231130	185100	183710550	41350	41350	41350	41350	0
23	20231130	185000	183710550	41350	41350	41350	41350	0
24	20231130	184900	183710550	41350	41350	41350	41350	0
25	20231130	184800	183710550	41350	41350	41350	41350	0
26	20231130	184700	183710550	41350	41350	41350	41350	0
27	20231130	184600	183710550	41350	41350	41350	41350	0
28	20231130	184500	183710550	41350	41350	41350	41350	0
29	20231130	184400	183710550	41350	41350	41350	41350	0
30	20231130	184300	183710550	41350	41350	41350	41350	0
31	20231130	184200	183710550	41350	41350	41350	41350	0
32	20231130	184100	183710550	41350	41350	41350	41350	33
33	20231130	184000	183710550	41350	41350	41350	41350	0
34	20231130	183900	183710550	41350	41350	41350	41350	0
35	20231130	183800	183710550	41350	41350	41350	41350	0
36	20231130	183700	183710550	41350	41350	41350	41350	0
37	20231130	183600	183710550	41350	41350	41350	41350	0
38	20231130	183500	183710550	41350	41350	41350	41350	0
39	20231130	183400	183710550	41350	41350	41350	41350	0
40	20231130	183300	183710550	41350	41350	41350	41350	0
41	20231130	183200	183710550	41350	41350	41350	41350	0
42	20231130	183100	183710550	41350	41350	41350	41350	0
43	20231130	183000	183710550	41350	41350	41350	41350	0
44	20231130	182900	183710550	41350	41350	41350	41350	0
45	20231130	182800	183710550	41350	41350	41350	41350	0
46	20231130	182700	183710550	41350	41350	41350	41350	0
47	20231130	182600	183710550	41350	41350	41350	41350	0
48	20231130	182500	183710550	41350	41350	41350	41350	0
49	20231130	182400	183710550	41350	41350	41350	41350	0
50	20231130	182300	183710550	41350	41350	41350	41350	0
51	20231130	182200	183710550	41350	41350	41350	41350	0
52	20231130	182100	183710550	41350	41350	41350	41350	0
53	20231130	182000	183710550	41350	41350	41350	41350	0
54	20231130	181900	183710550	41350	41350	41350	41350	0
55	20231130	181800	183710550	41350	41350	41350	41350	0
56	20231130	181700	183710550	41350	41350	41350	41350	0
57	20231130	181600	183710550	41350	41350	41350	41350	0
58	20231130	181500	183710550	41350	41350	41350	41350	0
59	20231130	181400	183710550	41350	41350	41350	41350	0
60	20231130	181300	183710550	41350	41350	41350	41350	0
61	20231130	181200	183710550	41350	41350	41350	41350	0
62	20231130	181100	183710550	41350	41350	41350	41350	33
63	20231130	181000	183710550	41350	41350	41350	41350	0
64	20231130	180900	183710550	41350	41350	41350	41350	0
65	20231130	180800	183710550	41350	41350	41350	41350	0
66	20231130	180700	183710550	41350	41350	41350	41350	0
67	20231130	180600	183710550	41350	41350	41350	41350	0
68	20231130	180500	183710550	41350	41350	41350	41350	0
69	20231130	180400	183710550	41350	41350	41350	41350	0
70	20231130	180300	183710550	41350	41350	41350	41350	0
71	20231130	180200	183710550	41350	41350	41350	41350	0
72	20231130	180100	183710550	41350	41350	41350	41350	0
73	20231130	180000	183710550	41350	41350	41350	41350	0
74	20231130	175900	183710550	41350	41350	41350	41350	0
75	20231130	175800	183710550	41350	41350	41350	41350	0
76	20231130	175700	183710550	41350	41350	41350	41350	0
77	20231130	175600	183710550	41350	41350	41350	41350	0
78	20231130	175500	183710550	41350	41350	41350	41350	0
79	20231130	175400	183710550	41350	41350	41350	41350	0
80	20231130	175300	183710550	41350	41350	41350	41350	0
81	20231130	175200	183710550	41350	41350	41350	41350	0
82	20231130	175100	183710550	41350	41350	41350	41350	0
83	20231130	175000	183710550	41350	41350	41350	41350	0
84	20231130	174900	183710550	41350	41350	41350	41350	0
85	20231130	174800	183710550	41350	41350	41350	41350	0
86	20231130	174700	183710550	41350	41350	41350	41350	0
87	20231130	174600	183710550	41350	41350	41350	41350	0
88	20231130	174500	183710550	41350	41350	41350	41350	0
89	20231130	174400	183710550	41350	41350	41350	41350	0
90	20231130	174300	183710550	41350	41350	41350	41350	0
91	20231130	174200	183710550	41350	41350	41350	41350	0
92	20231130	174100	183710550	41350	41350	41350	41350	33
93	20231130	174000	183710550	41350	41350	41350	41350	0
94	20231130	173900	183710550	41350	41350	41350	41350	0
95	20231130	173800	183710550	41350	41350	41350	41350	0
96	20231130	173700	183710550	41350	41350	41350	41350	0
97	20231130	173600	183710550	41350	41350	41350	41350	0
98	20231130	173500	183710550	41350	41350	41350	41350	0
99	20231130	173400	183710550	41350	41350	41350	41350	0
100	20231130	173300	183710550	41350	41350	41350	41350	0
101	20231130	173200	183710550	41350	41350	41350	41350	0
102	20231130	173100	183710550	41350	41350	41350	41350	0
103	20231130	173000	183710550	41350	41350	41350	41350	0
104	20231130	172900	183710550	41350	41350	41350	41350	0
105	20231130	172800	183710550	41350	41350	41350	41350	0
106	20231130	172700	183710550	41350	41350	41350	41350	0
107	20231130	172600	183710550	41350	41350	41350	41350	0
108	20231130	172500	183710550	41350	41350	41350	41350	0
109	20231130	172400	183710550	41350	41350	41350	41350	0
110	20231130	172300	183710550	41350	41350	41350	41350	0
111	20231130	172200	183710550	41350	41350	41350	41350	0
112	20231130	172100	183710550	41350	41350	41350	41350	0
113	20231130	172000	183710550	41350	41350	41350	41350	0
114	20231130	171900	183710550	41350	41350	41350	41350	0
115	20231130	171800	183710550	41350	41350	41350	41350	0
116	20231130	171700	183710550	41350	41350	41350	41350	0
117	20231130	171600	183710550	41350	41350	41350	41350	0
118	20231130	171500	183710550	41350	41350	41350	41350	0
119	20231130	171400	183710550	41350	41350	41350	41350	0
120	20231130	171300	183710550	41350	41350	41350	41350	0
121	20231130	171200	183710550	41350	41350	41350	41350	0
122	20231130	171100	183710550	41350	41350	41350	41350	33
123	20231130	171000	183710550	41350	41350	41350	41350	0
124	20231130	170900	183710550	41350	41350	41350	41350	0
125	20231130	170800	183710550	41350	41350	41350	41350	0
126	20231130	170700	183710550	41350	41350	41350	41350	0
127	20231130	170600	183710550	41350	41350	41350	41350	0
128	20231130	170500	183710550	41350	41350	41350	41350	0
129	20231130	170400	183710550	41350	41350	41350	41350	0
130	20231130	170300	183710550	41350	41350	41350	41350	0
131	20231130	170200	183710550	41350	41350	41350	41350	0
132	20231130	170100	183710550	41350	41350	41350	41350	0
133	20231130	170000	183710550	41350	41350	41350	41350	0
134	20231130	165900	183710550	41350	41350	41350	41350	0
135	20231130	165800	183710550	41350	41350	41350	41350	0
136	20231130	165700	183710550	41350	41350	41350	41350	0
137	20231130	165600	183710550	41350	41350	41350	41350	0
138	20231130	165500	183710550	41350	41350	41350	41350	0
139	20231130	165400	183710550	41350	41350	41350	41350	0
140	20231130	165300	183710550	41350	41350	41350	41350	0
141	20231130	165200	183710550	41350	41350	41350	41350	0
142	20231130	165100	183710550	41350	41350	41350	41350	0
143	20231130	165000	183710550	41350	41350	41350	41350	0
144	20231130	164900	183710550	41350	41350	41350	41350	0
145	20231130	164800	183710550	41350	41350	41350	41350	0
146	20231130	164700	183710550	41350	41350	41350	41350	0
147	20231130	164600	183710550	41350	41350	41350	41350	0
148	20231130	164500	183710550	41350	41350	41350	41350	0
149	20231130	164400	183710550	41350	41350	41350	41350	0
150	20231130	164300	183710550	41350	41350	41350	41350	0
151	20231130	164200	183710550	41350	41350	41350	41350	0
152	20231130	164100	183710550	41350	41350	41350	41350	33
153	20231130	164000	183710550	41350	41350	41350	41350	0
154	20231130	163900	183710550	41350	41350	41350	41350	0
155	20231130	163800	183710550	41350	41350	41350	41350	0
156	20231130	163700	183710550	41350	41350	41350	41350	0
157	20231130	163600	183710550	41350	41350	41350	41350	0
158	20231130	163500	183710550	41350	41350	41350	41350	0
159	20231130	163400	183710550	41350	41350	41350	41350	0
160	20231130	163300	183710550	41350	41350	41350	41350	0
161	20231130	163200	183710550	41350	41350	41350	41350	0
162	20231130	163100	183710550	41350	41350	41350	41350	0
163	20231130	163000	183710550	41350	41350	41350	41350	0
164	20231130	162900	183710550	41350	41350	41350	41350	0
165	20231130	162800	183710550	41350	41350	41350	41350	0
166	20231130	162700	183710550	41350	41350	41350	41350	0
167	20231130	162600	183710550	41350	41350	41350	41350	0
168	20231130	162500	183710550	41350	41350	41350	41350	0
169	20231130	162400	183710550	41350	41350	41350	41350	0
170	20231130	162300	183710550	41350	41350	41350	41350	0
171	20231130	162200	183710550	41350	41350	41350	41350	0
172	20231130	162100	183710550	41350	41350	41350	41350	0
173	20231130	162000	183710550	41350	41350	41350	41350	0
174	20231130	161900	183710550	41350	41350	41350	41350	0
175	20231130	161800	183710550	41350	41350	41350	41350	0
176	20231130	161700	183710550	41350	41350	41350	41350	0
177	20231130	161600	183710550	41350	41350	41350	41350	0
178	20231130	161500	183710550	41350	41350	41350	41350	0
179	20231130	161400	183710550	41350	41350	41350	41350	0
180	20231130	161300	183710550	41350	41350	41350	41350	0
181	20231130	161200	183710550	41350	41350	41350	41350	0
182	20231130	161100	183710550	41350	41350	41350	41350	33
183	20231130	161000	183710550	41350	41350	41350	41350	0
184	20231130	160900	183710550	41350	41350	41350	41350	0
185	20231130	160800	183710550	41350	41350	41350	41350	0
186	20231130	160700	183710550	41350	41350	41350	41350	0
187	20231130	160600	183710550	41350	41350	41350	41350	0
188	20231130	160500	183710550	41350	41350	41350	41350	0
189	20231130	160400	183710550	41350	41350	41350	41350	0
190	20231130	160300	183710550	41350	41350	41350	41350	0
191	20231130	160200	183710550	41350	41350	41350	41350	0
192	20231130	160100	183710550	41350	41350	41350	41350	0
193	20231130	160000	183710550	41350	41350	41350	41350	0
194	20231130	155900	183710550	41350	41350	41350	41350	0
195	20231130	155800	183710550	41350	41350	41350	41350	0
196	20231130	155700	183710550	41350	41350	41350	41350	0
197	20231130	155600	183710550	41350	41350	41350	41350	0
198	20231130	155500	183710550	41350	41350	41350	41350	0
199	20231130	155400	183710550	41350	41350	41350	41350	0
200	20231130	155300	183710550	41350	41350	41350	41350	0
201	20231130	155200	183710550	41350	41350	41350	41350	0
202	20231130	155100	183710550	41350	41350	41350	41350	0
203	20231130	155000	183710550	41350	41350	41350	41350	0
204	20231130	154900	183710550	41350	41350	41350	41350	0
205	20231130	154800	183710550	41350	41350	41350	41350	0
206	20231130	154700	183710550	41350	41350	41350	41350	0
207	20231130	154600	183710550	41350	41350	41350	41350	0
208	20231130	154500	183710550	41350	41350	41350	41350	0
209	20231130	154400	183710550	41350	41350	41350	41350	0
210	20231130	154300	183710550	41350	41350	41350	41350	0
211	20231130	154200	183710550	41350	41350	41350	41350	0
212	20231130	154100	183710550	41350	41350	41350	41350	33
213	20231130	154000	183710550	41350	41350	41350	41350	0
214	20231130	153900	183710550	41350	41350	41350	41350	0
215	20231130	153800	183710550	41350	41350	41350	41350	0
216	20231130	153700	183710550	41350	41350	41350	41350	0
217	20231130	153600	183710550	41350	41350	41350	41350	0
218	20231130	153500	183710550	41350	41350	41350	41350	0
219	20231130	153400	183710550	41350	41350	41350	41350	0
220	20231130	153300	183710550	41350	41350	41350	41350	0
221	20231130	153200	183710550	41350	41350	41350	41350	0
222	20231130	153100	183710550	41350	41350	41350	41350	0
223	20231130	153000	183710550	41350	41350	41350	41350	33
224	20231130	152900	182346000	40850	40850	40850	40850	0
225	20231130	152800	182346000	40850	40850	40850	40850	0
226	20231130	152700	182346000	40850	40850	40850	40850	0
227	20231130	152600	182346000	40850	40850	40850	40850	0
228	20231130	152500	182346000	40850	40850	40850	40850	0
229	20231130	152400	182346000	40850	40850	40850	40850	0
230	20231130	152300	182346000	40850	40850	40850	40850	0
231	20231130	152200	182346000	40850	40850	40850	40850	0
232	20231130	152100	182346000	40850	40850	40850	40850	0
233	20231130	152000	182346000	40850	40850	40850	40850	0
234	20231130	151900	182346000	40850	40850	40850	40850	4
235	20231130	151800	182182600	40950	40950	40950	40950	0
236	20231130	151700	182182600	40950	40950	40950	40950	2
237	20231130	151600	182100700	40950	40950	40950	40950	0
238	20231130	151500	182100700	40950	40950	40950	40950	1
239	20231130	151400	182059750	40800	40800	40800	40800	0
240	20231130	151300	182059750	40800	40800	40800	40800	0
241	20231130	151200	182059750	40800	40800	40800	40800	2
242	20231130	151100	181978150	40900	40900	40900	40900	10
243	20231130	151000	181569150	40850	40750	40850	40750	3
244	20231130	150900	181446700	40750	40750	40750	40750	0
245	20231130	150800	181446700	40750	40750	40750	40750	0
246	20231130	150700	181446700	40750	40750	40750	40750	0
247	20231130	150600	181446700	40750	40750	40750	40750	0
248	20231130	150500	181446700	40750	40750	40750	40750	0
249	20231130	150400	181446700	40750	40750	40750	40750	0
250	20231130	150300	181446700	40750	40750	40750	40750	1
251	20231130	150200	181405950	40750	40750	40750	40750	0
252	20231130	150100	181405950	40750	40750	40750	40750	25
253	20231130	150000	180387200	40750	40750	40750	40750	0
254	20231130	145900	180387200	40750	40750	40750	40750	34
255	20231130	145800	179001700	40750	40800	40800	40750	158
256	20231130	145700	172555550	40950	40950	40950	40950	1
257	20231130	145600	172514600	41000	41000	41000	41000	1
258	20231130	145500	172473600	41000	41000	41000	41000	1
259	20231130	145400	172432600	41000	41000	41000	41000	0
260	20231130	145300	172432600	41000	41000	41000	41000	0
261	20231130	145200	172432600	41000	41000	41000	41000	0
262	20231130	145100	172432600	41000	41000	41000	41000	0
263	20231130	145000	172432600	41000	41000	41000	41000	2
264	20231130	144900	172350600	41000	41000	41000	41000	0
265	20231130	144800	172350600	41000	41000	41000	41000	0
266	20231130	144700	172350600	41000	41000	41000	41000	0
267	20231130	144600	172350600	41000	41000	41000	41000	0
268	20231130	144500	172350600	41000	41000	41000	41000	0
269	20231130	144400	172350600	41000	41000	41000	41000	0
270	20231130	144300	172350600	41000	41000	41000	41000	0
271	20231130	144200	172350600	41000	41000	41000	41000	0
272	20231130	144100	172350600	41000	41000	41000	41000	0
273	20231130	144000	172350600	41000	41000	41000	41000	0
274	20231130	143900	172350600	41000	41000	41000	41000	0
275	20231130	143800	172350600	41000	41000	41000	41000	0
276	20231130	143700	172350600	41000	41000	41000	41000	0
277	20231130	143600	172350600	41000	41000	41000	41000	2
278	20231130	143500	172268600	40800	40800	40800	40800	2
279	20231130	143400	172187000	40800	40800	40800	40800	0
280	20231130	143300	172187000	40800	40800	40800	40800	0
281	20231130	143200	172187000	40800	40800	40800	40800	116
282	20231130	143100	167454200	40800	40750	40800	40750	57
283	20231130	143000	165131400	40750	40750	40750	40750	4
284	20231130	142900	164968400	40800	40800	40800	40800	44
285	20231130	142800	163173200	40850	40850	40850	40850	17
286	20231130	142700	162478750	40900	40900	40900	40900	0
287	20231130	142600	162478750	40900	40900	40900	40900	0
288	20231130	142500	162478750	40900	40900	40900	40900	0
289	20231130	142400	162478750	40900	40900	40900	40900	0
290	20231130	142300	162478750	40900	40900	40900	40900	0
291	20231130	142200	162478750	40900	40900	40900	40900	1
292	20231130	142100	162437850	40850	40850	40850	40850	1
293	20231130	142000	162397000	40900	40900	40900	40900	0
294	20231130	141900	162397000	40900	40850	40900	40850	4
295	20231130	141800	162233550	40850	40850	40850	40850	0
296	20231130	141700	162233550	40850	40850	40850	40850	30
297	20231130	141600	161008050	40900	40900	40900	40900	1
298	20231130	141500	160967150	40900	40900	40900	40900	0
299	20231130	141400	160967150	40900	40900	40900	40900	0
300	20231130	141300	160967150	40900	40900	40900	40900	0
301	20231130	141200	160967150	40900	40900	40900	40900	0
302	20231130	141100	160967150	40900	40900	40900	40900	0
303	20231130	141000	160967150	40900	40900	40900	40900	0
304	20231130	140900	160967150	40900	40900	40900	40900	0
305	20231130	140800	160967150	40900	40900	40900	40900	0
306	20231130	140700	160967150	40900	40900	40900	40900	0
307	20231130	140600	160967150	40900	40900	40900	40900	0
308	20231130	140500	160967150	40900	40900	40900	40900	0
309	20231130	140400	160967150	40900	40900	40900	40900	0
310	20231130	140300	160967150	40900	40950	40950	40900	503
311	20231130	140200	140374300	41000	41000	41000	41000	0
312	20231130	140100	140374300	41000	41000	41000	41000	0
313	20231130	140000	140374300	41000	41000	41000	41000	0
314	20231130	135900	140374300	41000	41000	41000	41000	0
315	20231130	135800	140374300	41000	41000	41000	41000	0
316	20231130	135700	140374300	41000	41000	41000	41000	0
317	20231130	135600	140374300	41000	41000	41000	41000	0
318	20231130	135500	140374300	41000	41000	41000	41000	0
319	20231130	135400	140374300	41000	41000	41000	41000	0
320	20231130	135300	140374300	41000	41000	41000	41000	0
321	20231130	135200	140374300	41000	41000	41000	41000	0
322	20231130	135100	140374300	41000	41000	41000	41000	0
323	20231130	135000	140374300	41000	41000	41000	41000	0
324	20231130	134900	140374300	41000	41000	41000	41000	1
325	20231130	134800	140333300	41000	41050	41050	41000	238
326	20231130	134700	130573400	41000	41000	41000	41000	0
327	20231130	134600	130573400	41000	41000	41000	41000	0
328	20231130	134500	130573400	41000	41000	41000	41000	0
329	20231130	134400	130573400	41000	41000	41000	41000	0
330	20231130	134300	130573400	41000	41000	41000	41000	0
331	20231130	134200	130573400	41000	41000	41000	41000	0
332	20231130	134100	130573400	41000	41000	41000	41000	0
333	20231130	134000	130573400	41000	41000	41000	41000	0
334	20231130	133900	130573400	41000	41000	41000	41000	0
335	20231130	133800	130573400	41000	41000	41000	41000	0
336	20231130	133700	130573400	41000	41000	41000	41000	0
337	20231130	133600	130573400	41000	41000	41000	41000	0
338	20231130	133500	130573400	41000	41000	41000	41000	0
339	20231130	133400	130573400	41000	41000	41000	41000	0
340	20231130	133300	130573400	41000	41000	41000	41000	0
341	20231130	133200	130573400	41000	41000	41000	41000	0
342	20231130	133100	130573400	41000	41000	41000	41000	0
343	20231130	133000	130573400	41000	41000	41000	41000	0
344	20231130	132900	130573400	41000	41000	41000	41000	0
345	20231130	132800	130573400	41000	41000	41000	41000	0
346	20231130	132700	130573400	41000	41000	41000	41000	0
347	20231130	132600	130573400	41000	41000	41000	41000	0
348	20231130	132500	130573400	41000	41000	41000	41000	1
349	20231130	132400	130532400	41000	41000	41000	41000	0
350	20231130	132300	130532400	41000	41000	41000	41000	0
351	20231130	132200	130532400	41000	41000	41000	41000	0
352	20231130	132100	130532400	41000	41000	41000	41000	0
353	20231130	132000	130532400	41000	41000	41000	41000	0
354	20231130	131900	130532400	41000	41000	41000	41000	0
355	20231130	131800	130532400	41000	41000	41000	41000	0
356	20231130	131700	130532400	41000	41000	41000	41000	0
357	20231130	131600	130532400	41000	41000	41000	41000	0
358	20231130	131500	130532400	41000	41000	41000	41000	0
359	20231130	131400	130532400	41000	41000	41000	41000	0
360	20231130	131300	130532400	41000	41000	41000	41000	0
361	20231130	131200	130532400	41000	41000	41000	41000	0
362	20231130	131100	130532400	41000	41000	41000	41000	0
363	20231130	131000	130532400	41000	41000	41000	41000	0
364	20231130	130900	130532400	41000	41000	41000	41000	1
365	20231130	130800	130491400	41000	41000	41000	41000	2
366	20231130	130700	130409400	41000	41000	41000	41000	0
367	20231130	130600	130409400	41000	41000	41000	41000	1
368	20231130	130500	130368400	40950	40950	40950	40950	0
369	20231130	130400	130368400	40950	40950	40950	40950	0
370	20231130	130300	130368400	40950	40950	40950	40950	0
371	20231130	130200	130368400	40950	40950	40950	40950	0
372	20231130	130100	130368400	40950	40950	40950	40950	0
373	20231130	130000	130368400	40950	40950	40950	40950	0
374	20231130	125900	130368400	40950	40950	40950	40950	2
375	20231130	125800	130286500	40950	40950	40950	40950	0
376	20231130	125700	130286500	40950	40950	40950	40950	0
377	20231130	125600	130286500	40950	40950	40950	40950	25
378	20231130	125500	129262750	40950	40950	40950	40950	0
379	20231130	125400	129262750	40950	40950	40950	40950	0
380	20231130	125300	129262750	40950	40950	40950	40950	1
381	20231130	125200	129221800	40950	40950	40950	40950	0
382	20231130	125100	129221800	40950	40950	40950	40950	0
383	20231130	125000	129221800	40950	40950	40950	40950	5
384	20231130	124900	129017050	40950	40950	40950	40950	0
385	20231130	124800	129017050	40950	40950	40950	40950	0
386	20231130	124700	129017050	40950	40950	40950	40950	0
387	20231130	124600	129017050	40950	40950	40950	40950	0
388	20231130	124500	129017050	40950	40950	40950	40950	1
389	20231130	124400	128976100	40950	40950	40950	40950	0
390	20231130	124300	128976100	40950	40950	40950	40950	0
391	20231130	124200	128976100	40950	40950	40950	40950	0
392	20231130	124100	128976100	40950	40950	40950	40950	0
393	20231130	124000	128976100	40950	40950	40950	40950	0
394	20231130	123900	128976100	40950	40950	40950	40950	0
395	20231130	123800	128976100	40950	40950	40950	40950	0
396	20231130	123700	128976100	40950	40950	40950	40950	1
397	20231130	123600	128935150	40950	40950	40950	40950	0
398	20231130	123500	128935150	40950	40950	40950	40950	0
399	20231130	123400	128935150	40950	40950	40950	40950	0
400	20231130	123300	128935150	40950	40950	40950	40950	0
401	20231130	123200	128935150	40950	40950	40950	40950	0
402	20231130	123100	128935150	40950	40950	40950	40950	0
403	20231130	123000	128935150	40950	40950	40950	40950	0
404	20231130	122900	128935150	40950	40950	40950	40950	1
405	20231130	122800	128894200	40900	40900	40900	40900	0
406	20231130	122700	128894200	40900	40900	40900	40900	0
407	20231130	122600	128894200	40900	40900	40900	40900	0
408	20231130	122500	128894200	40900	40900	40900	40900	0
409	20231130	122400	128894200	40900	40900	40900	40900	0
410	20231130	122300	128894200	40900	40900	40900	40900	0
411	20231130	122200	128894200	40900	40900	40900	40900	0
412	20231130	122100	128894200	40900	40900	40900	40900	0
413	20231130	122000	128894200	40900	40900	40900	40900	0
414	20231130	121900	128894200	40900	40900	40900	40900	0
415	20231130	121800	128894200	40900	40900	40900	40900	54
416	20231130	121700	126685600	40950	40950	40950	40950	0
417	20231130	121600	126685600	40950	40950	40950	40950	2
418	20231130	121500	126603700	41000	41000	41000	41000	0
419	20231130	121400	126603700	41000	41000	41000	41000	0
420	20231130	121300	126603700	41000	41000	41000	41000	0
421	20231130	121200	126603700	41000	41000	41000	41000	0
422	20231130	121100	126603700	41000	41000	41000	41000	1
423	20231130	121000	126562700	41000	41000	41000	41000	1
424	20231130	120900	126521700	41000	41000	41000	41000	1
425	20231130	120800	126480700	41000	41000	41000	41000	0
426	20231130	120700	126480700	41000	41000	41000	41000	1
427	20231130	120600	126439700	41000	41000	41000	41000	2
428	20231130	120500	126357700	41000	41000	41000	41000	0
429	20231130	120400	126357700	41000	41000	41000	41000	0
430	20231130	120300	126357700	41000	41000	41000	41000	1
431	20231130	120200	126316700	41000	41000	41000	41000	0
432	20231130	120100	126316700	41000	41000	41000	41000	0
433	20231130	120000	126316700	41000	41000	41000	41000	0
434	20231130	115900	126316700	41000	41000	41000	41000	0
435	20231130	115800	126316700	41000	41000	41000	41000	0
436	20231130	115700	126316700	41000	41000	41000	41000	0
437	20231130	115600	126316700	41000	41000	41000	41000	0
438	20231130	115500	126316700	41000	41000	41000	41000	0
439	20231130	115400	126316700	41000	41000	41000	41000	0
440	20231130	115300	126316700	41000	41000	41000	41000	0
441	20231130	115200	126316700	41000	41000	41000	41000	0
442	20231130	115100	126316700	41000	41000	41000	41000	2
443	20231130	115000	126234700	41000	41000	41000	41000	0
444	20231130	114900	126234700	41000	41000	41000	41000	0
445	20231130	114800	126234700	41000	41000	41000	41000	0
446	20231130	114700	126234700	41000	41000	41000	41000	0
447	20231130	114600	126234700	41000	41000	41000	41000	0
448	20231130	114500	126234700	41000	41000	41000	41000	0
449	20231130	114400	126234700	41000	41000	41000	41000	0
450	20231130	114300	126234700	41000	41000	41000	41000	0
451	20231130	114200	126234700	41000	41000	41000	41000	0
452	20231130	114100	126234700	41000	41000	41000	41000	1
453	20231130	114000	126193700	41000	41000	41000	41000	5
454	20231130	113900	125988700	41000	41000	41000	41000	10
455	20231130	113800	125578700	40900	40900	40900	40900	76
456	20231130	113700	122470300	40950	40950	40950	40950	0
457	20231130	113600	122470300	40950	40950	40950	40950	0
458	20231130	113500	122470300	40950	40950	40950	40950	2
459	20231130	113400	122388400	40950	40950	40950	40950	3
460	20231130	113300	122265550	40950	40950	40950	40950	1
461	20231130	113200	122224600	40900	40900	40900	40900	0
462	20231130	113100	122224600	40900	41000	41000	40900	110
463	20231130	113000	117721300	41000	41000	41000	41000	0
464	20231130	112900	117721300	41000	41000	41000	41000	0
465	20231130	112800	117721300	41000	41000	41000	41000	0
466	20231130	112700	117721300	41000	41000	41000	41000	0
467	20231130	112600	117721300	41000	41000	41000	41000	0
468	20231130	112500	117721300	41000	41000	41000	41000	0
469	20231130	112400	117721300	41000	41000	41000	41000	0
470	20231130	112300	117721300	41000	41000	41000	41000	0
471	20231130	112200	117721300	41000	41000	41000	41000	1
472	20231130	112100	117680300	41000	41000	41000	41000	2
473	20231130	112000	117598300	41000	41000	41000	41000	2
474	20231130	111900	117516300	41000	41000	41000	41000	70
475	20231130	111800	114646300	41000	41100	41100	41000	118
476	20231130	111700	109804750	41200	41200	41200	41200	1
477	20231130	111600	109763550	41100	41100	41100	41100	0
478	20231130	111500	109763550	41100	41100	41100	41100	17
479	20231130	111400	109064850	41100	41100	41100	41100	0
480	20231130	111300	109064850	41100	41100	41100	41100	0
481	20231130	111200	109064850	41100	41100	41100	41100	0
482	20231130	111100	109064850	41100	41100	41100	41100	1
483	20231130	111000	109023750	41100	41100	41100	41100	0
484	20231130	110900	109023750	41100	41100	41100	41100	0
485	20231130	110800	109023750	41100	41100	41100	41100	0
486	20231130	110700	109023750	41100	41100	41100	41100	0
487	20231130	110600	109023750	41100	41100	41100	41100	2
488	20231130	110500	108941550	41200	41200	41200	41200	1
489	20231130	110400	108900350	41200	41200	41200	41200	75
490	20231130	110300	105810350	41200	41200	41200	41200	0
491	20231130	110200	105810350	41200	41200	41200	41200	1
492	20231130	110100	105769150	41150	41150	41150	41150	0
493	20231130	110000	105769150	41150	41150	41150	41150	0
494	20231130	105900	105769150	41150	41150	41150	41150	2
495	20231130	105800	105686850	41150	41150	41150	41150	2
496	20231130	105700	105604550	41150	41150	41150	41150	0
497	20231130	105600	105604550	41150	41150	41150	41150	50
498	20231130	105500	103547050	41150	41150	41150	41150	0
499	20231130	105400	103547050	41150	41150	41150	41150	0
500	20231130	105300	103547050	41150	41150	41150	41150	0
501	20231130	105200	103547050	41150	41150	41150	41150	5
502	20231130	105100	103341300	41150	41150	41150	41150	0
503	20231130	105000	103341300	41150	41150	41150	41150	0
504	20231130	104900	103341300	41150	41150	41150	41150	0
505	20231130	104800	103341300	41150	41150	41150	41150	0
506	20231130	104700	103341300	41150	41150	41150	41150	0
507	20231130	104600	103341300	41150	41150	41150	41150	0
508	20231130	104500	103341300	41150	41150	41150	41150	0
509	20231130	104400	103341300	41150	41150	41150	41150	0
510	20231130	104300	103341300	41150	41150	41150	41150	0
511	20231130	104200	103341300	41150	41150	41150	41150	3
512	20231130	104100	103217850	41150	41150	41150	41150	0
513	20231130	104000	103217850	41150	41150	41150	41150	0
514	20231130	103900	103217850	41150	41150	41150	41150	0
515	20231130	103800	103217850	41150	41150	41150	41150	0
516	20231130	103700	103217850	41150	41150	41150	41150	91
517	20231130	103600	99473200	41150	41150	41150	41150	1
518	20231130	103500	99432050	41000	41000	41000	41000	9
519	20231130	103400	99063050	41000	41000	41000	41000	0
520	20231130	103300	99063050	41000	41000	41000	41000	0
521	20231130	103200	99063050	41000	41000	41000	41000	1
522	20231130	103100	99022050	40900	40900	40900	40900	0
523	20231130	103000	99022050	40900	40900	40900	40900	0
524	20231130	102900	99022050	40900	40900	40900	40900	0
525	20231130	102800	99022050	40900	40900	40900	40900	0
526	20231130	102700	99022050	40900	40900	40900	40900	0
527	20231130	102600	99022050	40900	40900	40900	40900	14
528	20231130	102500	98449450	40900	40900	40900	40900	0
529	20231130	102400	98449450	40900	40900	40900	40900	0
530	20231130	102300	98449450	40900	40900	40900	40900	1
531	20231130	102200	98408550	40800	40800	40800	40800	0
532	20231130	102100	98408550	40800	40800	40800	40800	7
533	20231130	102000	98122950	40900	40900	40900	40900	0
534	20231130	101900	98122950	40900	40900	40900	40900	0
535	20231130	101800	98122950	40900	40900	40900	40900	0
536	20231130	101700	98122950	40900	40900	40900	40900	0
537	20231130	101600	98122950	40900	40900	40900	40900	0
538	20231130	101500	98122950	40900	40900	40900	40900	0
539	20231130	101400	98122950	40900	40900	40900	40900	0
540	20231130	101300	98122950	40900	40900	40900	40900	0
541	20231130	101200	98122950	40900	40900	40900	40900	0
542	20231130	101100	98122950	40900	40900	40900	40900	0
543	20231130	101000	98122950	40900	40900	40900	40900	0
544	20231130	100900	98122950	40900	40900	40900	40900	0
545	20231130	100800	98122950	40900	40900	40900	40900	0
546	20231130	100700	98122950	40900	40900	40900	40900	0
547	20231130	100600	98122950	40900	40900	40900	40900	0
548	20231130	100500	98122950	40900	40900	40900	40900	0
549	20231130	100400	98122950	40900	40900	40900	40900	0
550	20231130	100300	98122950	40900	40900	40900	40900	3
551	20231130	100200	98000250	40900	40900	40900	40900	0
552	20231130	100100	98000250	40900	40900	40900	40900	0
553	20231130	100000	98000250	40900	40900	40900	40900	1
554	20231130	095900	97959350	40700	40700	40700	40700	0
555	20231130	095800	97959350	40700	40700	40700	40700	0
556	20231130	095700	97959350	40700	40700	40700	40700	0
557	20231130	095600	97959350	40700	40700	40700	40700	175
558	20231130	095500	90836850	40650	40650	40650	40650	0
559	20231130	095400	90836850	40650	40650	40650	40650	60
560	20231130	095300	88397850	40700	40700	40700	40700	0
561	20231130	095200	88397850	40700	40700	40700	40700	0
562	20231130	095100	88397850	40700	40700	40700	40700	0
563	20231130	095000	88397850	40700	40700	40700	40700	0
564	20231130	094900	88397850	40700	40700	40700	40700	0
565	20231130	094800	88397850	40700	40700	40700	40700	0
566	20231130	094700	88397850	40700	40700	40700	40700	0
567	20231130	094600	88397850	40700	40700	40700	40700	0
568	20231130	094500	88397850	40700	40700	40700	40700	0
569	20231130	094400	88397850	40700	40700	40700	40700	60
570	20231130	094300	85955850	40700	40700	40700	40700	1
571	20231130	094200	85915150	40700	40700	40700	40700	1
572	20231130	094100	85874450	40700	40700	40700	40550	27
573	20231130	094000	84777500	40700	40800	40850	40700	79
574	20231130	093900	81555050	40800	40800	40800	40800	20
575	20231130	093800	80739050	40950	40950	40950	40950	0
576	20231130	093700	80739050	40950	40950	40950	40950	0
577	20231130	093600	80739050	40950	40900	40950	40900	147
578	20231130	093500	74719950	40600	40600	40600	40550	516
579	20231130	093400	53791500	40650	40850	40850	40650	380
580	20231130	093300	38326100	40850	40900	40900	40850	52
581	20231130	093200	36199400	40950	41050	41100	40950	200
582	20231130	093100	27999250	40900	40900	40900	40900	0
583	20231130	093000	27999250	40900	40900	40900	40900	1
584	20231130	092900	27958350	40850	40800	40850	40800	49
585	20231130	092800	25956750	40800	40800	40800	40800	0
586	20231130	092700	25956750	40800	40800	40800	40800	0
587	20231130	092600	25956750	40800	40850	40850	40800	2
588	20231130	092500	25875100	40850	40850	41050	40850	129
589	20231130	092400	20595650	40850	40850	40850	40850	0
590	20231130	092300	20595650	40850	40850	40850	40850	0
591	20231130	092200	20595650	40850	40850	40850	40850	0
592	20231130	092100	20595650	40850	40850	40850	40850	9
593	20231130	092000	20228000	40850	40850	40850	40850	3
594	20231130	091900	20105450	40900	41000	41000	40900	113
595	20231130	091800	15473550	41050	41100	41100	41050	11
596	20231130	091700	15021750	41200	41000	41200	41000	156
597	20231130	091600	8615600	41050	41050	41050	41050	0
598	20231130	091500	8615600	41050	41000	41050	41000	56
599	20231130	091400	6319350	41300	41350	41400	41300	104
600	20231130	091300	2021300	41700	41700	41700	41700	0
601	20231130	091200	2021300	41700	41700	41700	41700	7
602	20231130	091100	1729400	41850	41850	41850	41850	0
603	20231130	091000	1729400	41850	41850	41850	41850	0
604	20231130	090900	1729400	41850	41500	41850	41500	10
605	20231130	090800	1312350	41000	41000	41000	41000	0
606	20231130	090700	1312350	41000	41000	41000	41000	0
607	20231130	090600	1312350	41000	41000	41000	41000	1
608	20231130	090500	1271350	41000	41000	41000	41000	22
609	20231130	090400	369350	41150	41150	41150	41150	1
610	20231130	090300	328200	41100	41100	41100	41100	0
611	20231130	090200	328200	41100	41100	41100	41100	0
612	20231130	090100	328200	41100	41100	41100	41100	2
613	20231130	090000	246000	41000	41000	41000	41000	6