KissMeData/037710/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191900	80044150	30600	30600	30600	30600	20
3	20231129	191800	80044150	30600	30600	30600	30600	0
4	20231129	191700	80044150	30600	30600	30600	30600	0
5	20231129	191600	80044150	30600	30600	30600	30600	0
6	20231129	191500	80044150	30600	30600	30600	30600	0
7	20231129	191400	80044150	30600	30600	30600	30600	0
8	20231129	191300	80044150	30600	30600	30600	30600	0
9	20231129	191200	80044150	30600	30600	30600	30600	0
10	20231129	191100	80044150	30600	30600	30600	30600	0
11	20231129	191000	80044150	30600	30600	30600	30600	0
12	20231129	190900	80044150	30600	30600	30600	30600	0
13	20231129	190800	80044150	30600	30600	30600	30600	0
14	20231129	190700	80044150	30600	30600	30600	30600	0
15	20231129	190600	80044150	30600	30600	30600	30600	0
16	20231129	190500	80044150	30600	30600	30600	30600	0
17	20231129	190400	80044150	30600	30600	30600	30600	0
18	20231129	190300	80044150	30600	30600	30600	30600	0
19	20231129	190200	80044150	30600	30600	30600	30600	0
20	20231129	190100	80044150	30600	30600	30600	30600	0
21	20231129	190000	80044150	30600	30600	30600	30600	0
22	20231129	185900	80044150	30600	30600	30600	30600	0
23	20231129	185800	80044150	30600	30600	30600	30600	0
24	20231129	185700	80044150	30600	30600	30600	30600	0
25	20231129	185600	80044150	30600	30600	30600	30600	0
26	20231129	185500	80044150	30600	30600	30600	30600	0
27	20231129	185400	80044150	30600	30600	30600	30600	0
28	20231129	185300	80044150	30600	30600	30600	30600	0
29	20231129	185200	80044150	30600	30600	30600	30600	0
30	20231129	185100	80044150	30600	30600	30600	30600	0
31	20231129	185000	80044150	30600	30600	30600	30600	0
32	20231129	184900	80044150	30600	30600	30600	30600	20
33	20231129	184800	80044150	30600	30600	30600	30600	0
34	20231129	184700	80044150	30600	30600	30600	30600	0
35	20231129	184600	80044150	30600	30600	30600	30600	0
36	20231129	184500	80044150	30600	30600	30600	30600	0
37	20231129	184400	80044150	30600	30600	30600	30600	0
38	20231129	184300	80044150	30600	30600	30600	30600	0
39	20231129	184200	80044150	30600	30600	30600	30600	0
40	20231129	184100	80044150	30600	30600	30600	30600	0
41	20231129	184000	80044150	30600	30600	30600	30600	0
42	20231129	183900	80044150	30600	30600	30600	30600	0
43	20231129	183800	80044150	30600	30600	30600	30600	0
44	20231129	183700	80044150	30600	30600	30600	30600	0
45	20231129	183600	80044150	30600	30600	30600	30600	0
46	20231129	183500	80044150	30600	30600	30600	30600	0
47	20231129	183400	80044150	30600	30600	30600	30600	0
48	20231129	183300	80044150	30600	30600	30600	30600	0
49	20231129	183200	80044150	30600	30600	30600	30600	0
50	20231129	183100	80044150	30600	30600	30600	30600	0
51	20231129	183000	80044150	30600	30600	30600	30600	0
52	20231129	182900	80044150	30600	30600	30600	30600	0
53	20231129	182800	80044150	30600	30600	30600	30600	0
54	20231129	182700	80044150	30600	30600	30600	30600	0
55	20231129	182600	80044150	30600	30600	30600	30600	0
56	20231129	182500	80044150	30600	30600	30600	30600	0
57	20231129	182400	80044150	30600	30600	30600	30600	0
58	20231129	182300	80044150	30600	30600	30600	30600	0
59	20231129	182200	80044150	30600	30600	30600	30600	0
60	20231129	182100	80044150	30600	30600	30600	30600	0
61	20231129	182000	80044150	30600	30600	30600	30600	0
62	20231129	181900	80044150	30600	30600	30600	30600	20
63	20231129	181800	80044150	30600	30600	30600	30600	0
64	20231129	181700	80044150	30600	30600	30600	30600	0
65	20231129	181600	80044150	30600	30600	30600	30600	0
66	20231129	181500	80044150	30600	30600	30600	30600	0
67	20231129	181400	80044150	30600	30600	30600	30600	0
68	20231129	181300	80044150	30600	30600	30600	30600	0
69	20231129	181200	80044150	30600	30600	30600	30600	0
70	20231129	181100	80044150	30600	30600	30600	30600	0
71	20231129	181000	80044150	30600	30600	30600	30600	0
72	20231129	180900	80044150	30600	30600	30600	30600	0
73	20231129	180800	80044150	30600	30600	30600	30600	0
74	20231129	180700	80044150	30600	30600	30600	30600	0
75	20231129	180600	80044150	30600	30600	30600	30600	0
76	20231129	180500	80044150	30600	30600	30600	30600	0
77	20231129	180400	80044150	30600	30600	30600	30600	0
78	20231129	180300	80044150	30600	30600	30600	30600	0
79	20231129	180200	80044150	30600	30600	30600	30600	0
80	20231129	180100	80044150	30600	30600	30600	30600	0
81	20231129	180000	80044150	30600	30600	30600	30600	0
82	20231129	175900	80044150	30600	30600	30600	30600	0
83	20231129	175800	80044150	30600	30600	30600	30600	0
84	20231129	175700	80044150	30600	30600	30600	30600	0
85	20231129	175600	80044150	30600	30600	30600	30600	0
86	20231129	175500	80044150	30600	30600	30600	30600	0
87	20231129	175400	80044150	30600	30600	30600	30600	0
88	20231129	175300	80044150	30600	30600	30600	30600	0
89	20231129	175200	80044150	30600	30600	30600	30600	0
90	20231129	175100	80044150	30600	30600	30600	30600	0
91	20231129	175000	80044150	30600	30600	30600	30600	0
92	20231129	174900	80044150	30600	30600	30600	30600	20
93	20231129	174800	80044150	30600	30600	30600	30600	0
94	20231129	174700	80044150	30600	30600	30600	30600	0
95	20231129	174600	80044150	30600	30600	30600	30600	0
96	20231129	174500	80044150	30600	30600	30600	30600	0
97	20231129	174400	80044150	30600	30600	30600	30600	0
98	20231129	174300	80044150	30600	30600	30600	30600	0
99	20231129	174200	80044150	30600	30600	30600	30600	0
100	20231129	174100	80044150	30600	30600	30600	30600	0
101	20231129	174000	80044150	30600	30600	30600	30600	0
102	20231129	173900	80044150	30600	30600	30600	30600	0
103	20231129	173800	80044150	30600	30600	30600	30600	0
104	20231129	173700	80044150	30600	30600	30600	30600	0
105	20231129	173600	80044150	30600	30600	30600	30600	0
106	20231129	173500	80044150	30600	30600	30600	30600	0
107	20231129	173400	80044150	30600	30600	30600	30600	0
108	20231129	173300	80044150	30600	30600	30600	30600	0
109	20231129	173200	80044150	30600	30600	30600	30600	0
110	20231129	173100	80044150	30600	30600	30600	30600	0
111	20231129	173000	80044150	30600	30600	30600	30600	0
112	20231129	172900	80044150	30600	30600	30600	30600	0
113	20231129	172800	80044150	30600	30600	30600	30600	0
114	20231129	172700	80044150	30600	30600	30600	30600	0
115	20231129	172600	80044150	30600	30600	30600	30600	0
116	20231129	172500	80044150	30600	30600	30600	30600	0
117	20231129	172400	80044150	30600	30600	30600	30600	0
118	20231129	172300	80044150	30600	30600	30600	30600	0
119	20231129	172200	80044150	30600	30600	30600	30600	0
120	20231129	172100	80044150	30600	30600	30600	30600	0
121	20231129	172000	80044150	30600	30600	30600	30600	0
122	20231129	171900	80044150	30600	30600	30600	30600	20
123	20231129	171800	80044150	30600	30600	30600	30600	0
124	20231129	171700	80044150	30600	30600	30600	30600	0
125	20231129	171600	80044150	30600	30600	30600	30600	0
126	20231129	171500	80044150	30600	30600	30600	30600	0
127	20231129	171400	80044150	30600	30600	30600	30600	0
128	20231129	171300	80044150	30600	30600	30600	30600	0
129	20231129	171200	80044150	30600	30600	30600	30600	0
130	20231129	171100	80044150	30600	30600	30600	30600	0
131	20231129	171000	80044150	30600	30600	30600	30600	0
132	20231129	170900	80044150	30600	30600	30600	30600	0
133	20231129	170800	80044150	30600	30600	30600	30600	0
134	20231129	170700	80044150	30600	30600	30600	30600	0
135	20231129	170600	80044150	30600	30600	30600	30600	0
136	20231129	170500	80044150	30600	30600	30600	30600	0
137	20231129	170400	80044150	30600	30600	30600	30600	0
138	20231129	170300	80044150	30600	30600	30600	30600	0
139	20231129	170200	80044150	30600	30600	30600	30600	0
140	20231129	170100	80044150	30600	30600	30600	30600	0
141	20231129	170000	80044150	30600	30600	30600	30600	0
142	20231129	165900	80044150	30600	30600	30600	30600	0
143	20231129	165800	80044150	30600	30600	30600	30600	0
144	20231129	165700	80044150	30600	30600	30600	30600	0
145	20231129	165600	80044150	30600	30600	30600	30600	0
146	20231129	165500	80044150	30600	30600	30600	30600	0
147	20231129	165400	80044150	30600	30600	30600	30600	0
148	20231129	165300	80044150	30600	30600	30600	30600	0
149	20231129	165200	80044150	30600	30600	30600	30600	0
150	20231129	165100	80044150	30600	30600	30600	30600	0
151	20231129	165000	80044150	30600	30600	30600	30600	0
152	20231129	164900	80044150	30600	30600	30600	30600	20
153	20231129	164800	80044150	30600	30600	30600	30600	0
154	20231129	164700	80044150	30600	30600	30600	30600	0
155	20231129	164600	80044150	30600	30600	30600	30600	0
156	20231129	164500	80044150	30600	30600	30600	30600	0
157	20231129	164400	80044150	30600	30600	30600	30600	0
158	20231129	164300	80044150	30600	30600	30600	30600	0
159	20231129	164200	80044150	30600	30600	30600	30600	0
160	20231129	164100	80044150	30600	30600	30600	30600	0
161	20231129	164000	80044150	30600	30600	30600	30600	0
162	20231129	163900	80044150	30600	30600	30600	30600	0
163	20231129	163800	80044150	30600	30600	30600	30600	0
164	20231129	163700	80044150	30600	30600	30600	30600	0
165	20231129	163600	80044150	30600	30600	30600	30600	0
166	20231129	163500	80044150	30600	30600	30600	30600	0
167	20231129	163400	80044150	30600	30600	30600	30600	0
168	20231129	163300	80044150	30600	30600	30600	30600	0
169	20231129	163200	80044150	30600	30600	30600	30600	0
170	20231129	163100	80044150	30600	30600	30600	30600	0
171	20231129	163000	80044150	30600	30600	30600	30600	0
172	20231129	162900	80044150	30600	30600	30600	30600	0
173	20231129	162800	80044150	30600	30600	30600	30600	0
174	20231129	162700	80044150	30600	30600	30600	30600	0
175	20231129	162600	80044150	30600	30600	30600	30600	0
176	20231129	162500	80044150	30600	30600	30600	30600	0
177	20231129	162400	80044150	30600	30600	30600	30600	0
178	20231129	162300	80044150	30600	30600	30600	30600	0
179	20231129	162200	80044150	30600	30600	30600	30600	0
180	20231129	162100	80044150	30600	30600	30600	30600	0
181	20231129	162000	80044150	30600	30600	30600	30600	0
182	20231129	161900	80044150	30600	30600	30600	30600	20
183	20231129	161800	80044150	30600	30600	30600	30600	0
184	20231129	161700	80044150	30600	30600	30600	30600	0
185	20231129	161600	80044150	30600	30600	30600	30600	0
186	20231129	161500	80044150	30600	30600	30600	30600	0
187	20231129	161400	80044150	30600	30600	30600	30600	0
188	20231129	161300	80044150	30600	30600	30600	30600	0
189	20231129	161200	80044150	30600	30600	30600	30600	0
190	20231129	161100	80044150	30600	30600	30600	30600	0
191	20231129	161000	80044150	30600	30600	30600	30600	0
192	20231129	160900	80044150	30600	30600	30600	30600	0
193	20231129	160800	80044150	30600	30600	30600	30600	0
194	20231129	160700	80044150	30600	30600	30600	30600	0
195	20231129	160600	80044150	30600	30600	30600	30600	0
196	20231129	160500	80044150	30600	30600	30600	30600	0
197	20231129	160400	80044150	30600	30600	30600	30600	0
198	20231129	160300	80044150	30600	30600	30600	30600	0
199	20231129	160200	80044150	30600	30600	30600	30600	0
200	20231129	160100	80044150	30600	30600	30600	30600	0
201	20231129	160000	80044150	30600	30600	30600	30600	0
202	20231129	155900	80044150	30600	30600	30600	30600	0
203	20231129	155800	80044150	30600	30600	30600	30600	0
204	20231129	155700	80044150	30600	30600	30600	30600	0
205	20231129	155600	80044150	30600	30600	30600	30600	0
206	20231129	155500	80044150	30600	30600	30600	30600	0
207	20231129	155400	80044150	30600	30600	30600	30600	0
208	20231129	155300	80044150	30600	30600	30600	30600	0
209	20231129	155200	80044150	30600	30600	30600	30600	0
210	20231129	155100	80044150	30600	30600	30600	30600	0
211	20231129	155000	80044150	30600	30600	30600	30600	0
212	20231129	154900	80044150	30600	30600	30600	30600	20
213	20231129	154800	80044150	30600	30600	30600	30600	0
214	20231129	154700	80044150	30600	30600	30600	30600	0
215	20231129	154600	80044150	30600	30600	30600	30600	0
216	20231129	154500	80044150	30600	30600	30600	30600	0
217	20231129	154400	80044150	30600	30600	30600	30600	0
218	20231129	154300	80044150	30600	30600	30600	30600	0
219	20231129	154200	80044150	30600	30600	30600	30600	0
220	20231129	154100	80044150	30600	30600	30600	30600	0
221	20231129	154000	80044150	30600	30600	30600	30600	0
222	20231129	153900	80044150	30600	30600	30600	30600	0
223	20231129	153800	80044150	30600	30600	30600	30600	0
224	20231129	153700	80044150	30600	30600	30600	30600	0
225	20231129	153600	80044150	30600	30600	30600	30600	0
226	20231129	153500	80044150	30600	30600	30600	30600	0
227	20231129	153400	80044150	30600	30600	30600	30600	0
228	20231129	153300	80044150	30600	30600	30600	30600	0
229	20231129	153200	80044150	30600	30600	30600	30600	0
230	20231129	153100	80044150	30600	30600	30600	30600	0
231	20231129	153000	80044150	30600	30600	30600	30600	20
232	20231129	152900	79432150	30600	30600	30600	30600	0
233	20231129	152800	79432150	30600	30600	30600	30600	0
234	20231129	152700	79432150	30600	30600	30600	30600	0
235	20231129	152600	79432150	30600	30600	30600	30600	0
236	20231129	152500	79432150	30600	30600	30600	30600	0
237	20231129	152400	79432150	30600	30600	30600	30600	0
238	20231129	152300	79432150	30600	30600	30600	30600	0
239	20231129	152200	79432150	30600	30600	30600	30600	0
240	20231129	152100	79432150	30600	30600	30600	30600	0
241	20231129	152000	79432150	30600	30600	30600	30600	0
242	20231129	151900	79432150	30600	30600	30600	30600	0
243	20231129	151800	79432150	30600	30600	30600	30600	0
244	20231129	151700	79432150	30600	30600	30600	30600	6
245	20231129	151600	79248550	30700	30700	30700	30700	0
246	20231129	151500	79248550	30700	30700	30700	30700	0
247	20231129	151400	79248550	30700	30700	30700	30700	1
248	20231129	151300	79217850	30700	30700	30700	30700	1
249	20231129	151200	79187150	30700	30700	30700	30700	20
250	20231129	151100	78573150	30700	30700	30700	30700	0
251	20231129	151000	78573150	30700	30700	30700	30700	1
252	20231129	150900	78542450	30700	30700	30700	30700	5
253	20231129	150800	78388950	30650	30650	30650	30650	1
254	20231129	150700	78358300	30650	30650	30650	30650	8
255	20231129	150600	78113100	30650	30650	30650	30650	12
256	20231129	150500	77745300	30650	30650	30650	30650	0
257	20231129	150400	77745300	30650	30650	30650	30650	1
258	20231129	150300	77714650	30600	30600	30600	30600	0
259	20231129	150200	77714650	30600	30600	30600	30600	4
260	20231129	150100	77592250	30600	30600	30600	30600	0
261	20231129	150000	77592250	30600	30600	30600	30600	0
262	20231129	145900	77592250	30600	30600	30600	30600	4
263	20231129	145800	77469850	30650	30650	30650	30650	0
264	20231129	145700	77469850	30650	30650	30650	30650	0
265	20231129	145600	77469850	30650	30650	30650	30650	0
266	20231129	145500	77469850	30650	30650	30650	30650	0
267	20231129	145400	77469850	30650	30650	30650	30650	0
268	20231129	145300	77469850	30650	30650	30650	30650	0
269	20231129	145200	77469850	30650	30650	30650	30650	5
270	20231129	145100	77316600	30600	30600	30600	30600	0
271	20231129	145000	77316600	30600	30650	30650	30600	22
272	20231129	144900	76642850	30600	30600	30600	30600	0
273	20231129	144800	76642850	30600	30600	30600	30600	8
274	20231129	144700	76398050	30600	30600	30600	30600	0
275	20231129	144600	76398050	30600	30600	30600	30600	0
276	20231129	144500	76398050	30600	30600	30600	30600	0
277	20231129	144400	76398050	30600	30600	30600	30600	13
278	20231129	144300	76000250	30600	30600	30600	30600	0
279	20231129	144200	76000250	30600	30600	30600	30600	0
280	20231129	144100	76000250	30600	30600	30600	30600	1
281	20231129	144000	75969650	30650	30650	30650	30650	0
282	20231129	143900	75969650	30650	30650	30650	30650	0
283	20231129	143800	75969650	30650	30650	30650	30650	10
284	20231129	143700	75663150	30650	30650	30650	30650	48
285	20231129	143600	74191950	30650	30650	30650	30650	0
286	20231129	143500	74191950	30650	30650	30650	30650	0
287	20231129	143400	74191950	30650	30650	30650	30650	0
288	20231129	143300	74191950	30650	30650	30650	30650	0
289	20231129	143200	74191950	30650	30650	30650	30650	0
290	20231129	143100	74191950	30650	30650	30650	30650	0
291	20231129	143000	74191950	30650	30650	30650	30650	3
292	20231129	142900	74100000	30650	30650	30650	30650	0
293	20231129	142800	74100000	30650	30650	30650	30650	0
294	20231129	142700	74100000	30650	30650	30650	30650	0
295	20231129	142600	74100000	30650	30650	30650	30650	0
296	20231129	142500	74100000	30650	30650	30650	30650	0
297	20231129	142400	74100000	30650	30650	30650	30650	0
298	20231129	142300	74100000	30650	30650	30650	30650	0
299	20231129	142200	74100000	30650	30650	30650	30650	0
300	20231129	142100	74100000	30650	30650	30650	30650	0
301	20231129	142000	74100000	30650	30650	30650	30650	1
302	20231129	141900	74069350	30750	30750	30750	30750	0
303	20231129	141800	74069350	30750	30750	30750	30750	0
304	20231129	141700	74069350	30750	30750	30750	30750	0
305	20231129	141600	74069350	30750	30750	30750	30750	0
306	20231129	141500	74069350	30750	30750	30750	30750	2
307	20231129	141400	74007850	30750	30750	30750	30750	0
308	20231129	141300	74007850	30750	30750	30750	30750	12
309	20231129	141200	73638850	30750	30750	30750	30750	2
310	20231129	141100	73577350	30650	30650	30650	30650	0
311	20231129	141000	73577350	30650	30650	30650	30650	0
312	20231129	140900	73577350	30650	30650	30650	30650	0
313	20231129	140800	73577350	30650	30650	30650	30650	0
314	20231129	140700	73577350	30650	30650	30650	30650	0
315	20231129	140600	73577350	30650	30650	30650	30650	30
316	20231129	140500	72657850	30650	30650	30650	30650	0
317	20231129	140400	72657850	30650	30650	30650	30650	0
318	20231129	140300	72657850	30650	30650	30650	30650	0
319	20231129	140200	72657850	30650	30650	30650	30650	19
320	20231129	140100	72075500	30650	30650	30650	30650	0
321	20231129	140000	72075500	30650	30650	30650	30650	2
322	20231129	135900	72014200	30650	30650	30650	30650	0
323	20231129	135800	72014200	30650	30650	30650	30650	0
324	20231129	135700	72014200	30650	30650	30650	30650	0
325	20231129	135600	72014200	30650	30650	30650	30650	0
326	20231129	135500	72014200	30650	30650	30650	30650	202
327	20231129	135400	65822900	30750	30750	30750	30750	0
328	20231129	135300	65822900	30750	30750	30750	30750	0
329	20231129	135200	65822900	30750	30750	30750	30750	0
330	20231129	135100	65822900	30750	30750	30750	30750	40
331	20231129	135000	64592900	30750	30750	30750	30750	39
332	20231129	134900	63393650	30750	30750	30750	30750	0
333	20231129	134800	63393650	30750	30750	30750	30750	0
334	20231129	134700	63393650	30750	30750	30750	30750	5
335	20231129	134600	63239900	30750	30750	30750	30750	0
336	20231129	134500	63239900	30750	30650	30750	30650	213
337	20231129	134400	56709150	30650	30650	30650	30650	0
338	20231129	134300	56709150	30650	30650	30650	30650	0
339	20231129	134200	56709150	30650	30650	30650	30650	0
340	20231129	134100	56709150	30650	30650	30650	30650	25
341	20231129	134000	55942900	30650	30650	30650	30650	6
342	20231129	133900	55759000	30700	30700	30700	30700	183
343	20231129	133800	50140900	30700	30700	30700	30700	0
344	20231129	133700	50140900	30700	30700	30700	30700	0
345	20231129	133600	50140900	30700	30700	30700	30700	0
346	20231129	133500	50140900	30700	30700	30700	30700	0
347	20231129	133400	50140900	30700	30700	30700	30700	0
348	20231129	133300	50140900	30700	30700	30700	30700	0
349	20231129	133200	50140900	30700	30700	30700	30700	0
350	20231129	133100	50140900	30700	30700	30700	30700	0
351	20231129	133000	50140900	30700	30700	30700	30700	0
352	20231129	132900	50140900	30700	30700	30700	30700	0
353	20231129	132800	50140900	30700	30700	30700	30700	0
354	20231129	132700	50140900	30700	30700	30700	30700	0
355	20231129	132600	50140900	30700	30700	30700	30700	1
356	20231129	132500	50110200	30700	30700	30700	30700	2
357	20231129	132400	50048800	30650	30650	30650	30650	0
358	20231129	132300	50048800	30650	30650	30650	30650	0
359	20231129	132200	50048800	30650	30650	30650	30650	8
360	20231129	132100	49803600	30650	30650	30650	30650	0
361	20231129	132000	49803600	30650	30650	30650	30650	0
362	20231129	131900	49803600	30650	30650	30650	30650	0
363	20231129	131800	49803600	30650	30650	30650	30650	0
364	20231129	131700	49803600	30650	30650	30650	30650	0
365	20231129	131600	49803600	30650	30650	30650	30650	0
366	20231129	131500	49803600	30650	30650	30650	30650	0
367	20231129	131400	49803600	30650	30650	30650	30650	0
368	20231129	131300	49803600	30650	30650	30650	30650	0
369	20231129	131200	49803600	30650	30700	30700	30650	31
370	20231129	131100	48851950	30650	30650	30650	30650	30
371	20231129	131000	47932450	30650	30650	30650	30650	0
372	20231129	130900	47932450	30650	30650	30650	30650	0
373	20231129	130800	47932450	30650	30650	30650	30650	1
374	20231129	130700	47901800	30700	30700	30700	30700	0
375	20231129	130600	47901800	30700	30700	30700	30700	0
376	20231129	130500	47901800	30700	30700	30700	30700	0
377	20231129	130400	47901800	30700	30700	30700	30700	0
378	20231129	130300	47901800	30700	30700	30700	30700	0
379	20231129	130200	47901800	30700	30700	30700	30700	0
380	20231129	130100	47901800	30700	30700	30700	30700	0
381	20231129	130000	47901800	30700	30700	30700	30700	0
382	20231129	125900	47901800	30700	30700	30700	30700	1
383	20231129	125800	47871100	30700	30700	30700	30700	0
384	20231129	125700	47871100	30700	30700	30700	30700	0
385	20231129	125600	47871100	30700	30700	30700	30700	0
386	20231129	125500	47871100	30700	30700	30700	30700	0
387	20231129	125400	47871100	30700	30700	30700	30700	0
388	20231129	125300	47871100	30700	30700	30700	30700	0
389	20231129	125200	47871100	30700	30700	30700	30700	0
390	20231129	125100	47871100	30700	30700	30700	30700	0
391	20231129	125000	47871100	30700	30700	30700	30700	35
392	20231129	124900	46796600	30700	30700	30700	30700	0
393	20231129	124800	46796600	30700	30700	30700	30700	0
394	20231129	124700	46796600	30700	30700	30700	30700	0
395	20231129	124600	46796600	30700	30700	30700	30700	0
396	20231129	124500	46796600	30700	30700	30700	30700	0
397	20231129	124400	46796600	30700	30700	30700	30700	10
398	20231129	124300	46489600	30700	30700	30700	30700	1
399	20231129	124200	46458900	30700	30700	30700	30700	0
400	20231129	124100	46458900	30700	30700	30700	30700	0
401	20231129	124000	46458900	30700	30700	30700	30700	0
402	20231129	123900	46458900	30700	30700	30700	30700	0
403	20231129	123800	46458900	30700	30700	30700	30700	20
404	20231129	123700	45844900	30700	30700	30700	30700	0
405	20231129	123600	45844900	30700	30700	30700	30700	0
406	20231129	123500	45844900	30700	30700	30700	30700	3
407	20231129	123400	45752800	30700	30700	30700	30700	2
408	20231129	123300	45691400	30700	30700	30700	30700	0
409	20231129	123200	45691400	30700	30700	30700	30700	1
410	20231129	123100	45660700	30700	30700	30700	30700	1
411	20231129	123000	45630000	30700	30650	30700	30650	4
412	20231129	122900	45507300	30700	30700	30700	30700	0
413	20231129	122800	45507300	30700	30700	30700	30700	0
414	20231129	122700	45507300	30700	30700	30700	30700	1
415	20231129	122600	45476600	30650	30650	30650	30650	4
416	20231129	122500	45354000	30650	30650	30650	30650	0
417	20231129	122400	45354000	30650	30650	30650	30650	0
418	20231129	122300	45354000	30650	30650	30650	30650	0
419	20231129	122200	45354000	30650	30650	30650	30650	0
420	20231129	122100	45354000	30650	30650	30650	30650	0
421	20231129	122000	45354000	30650	30650	30650	30650	5
422	20231129	121900	45200750	30700	30700	30700	30700	1
423	20231129	121800	45170050	30650	30650	30650	30650	0
424	20231129	121700	45170050	30650	30650	30650	30650	5
425	20231129	121600	45016800	30650	30650	30650	30650	23
426	20231129	121500	44311850	30650	30650	30650	30650	0
427	20231129	121400	44311850	30650	30650	30650	30650	0
428	20231129	121300	44311850	30650	30650	30650	30650	0
429	20231129	121200	44311850	30650	30650	30650	30650	0
430	20231129	121100	44311850	30650	30650	30650	30650	5
431	20231129	121000	44158600	30650	30650	30650	30650	32
432	20231129	120900	43177800	30650	30650	30650	30650	0
433	20231129	120800	43177800	30650	30650	30650	30650	0
434	20231129	120700	43177800	30650	30650	30650	30650	0
435	20231129	120600	43177800	30650	30650	30650	30650	0
436	20231129	120500	43177800	30650	30650	30650	30650	138
437	20231129	120400	38948100	30700	30700	30700	30700	0
438	20231129	120300	38948100	30700	30700	30700	30700	0
439	20231129	120200	38948100	30700	30700	30700	30700	10
440	20231129	120100	38641100	30700	30700	30700	30700	0
441	20231129	120000	38641100	30700	30700	30700	30700	118
442	20231129	115900	35018500	30700	30750	30750	30700	13
443	20231129	115800	34618900	30750	30750	30750	30750	0
444	20231129	115700	34618900	30750	30750	30750	30750	0
445	20231129	115600	34618900	30750	30750	30750	30750	0
446	20231129	115500	34618900	30750	30700	30750	30700	6
447	20231129	115400	34434450	30700	30700	30700	30700	0
448	20231129	115300	34434450	30700	30700	30700	30700	3
449	20231129	115200	34342350	30700	30700	30700	30700	0
450	20231129	115100	34342350	30700	30700	30700	30700	1
451	20231129	115000	34311650	30700	30700	30700	30700	2
452	20231129	114900	34250250	30700	30700	30700	30700	0
453	20231129	114800	34250250	30700	30700	30700	30700	0
454	20231129	114700	34250250	30700	30700	30700	30700	3
455	20231129	114600	34158150	30700	30700	30700	30700	0
456	20231129	114500	34158150	30700	30700	30700	30700	2
457	20231129	114400	34096750	30700	30700	30700	30700	0
458	20231129	114300	34096750	30700	30700	30700	30700	0
459	20231129	114200	34096750	30700	30700	30700	30700	11
460	20231129	114100	33759050	30700	30700	30700	30700	0
461	20231129	114000	33759050	30700	30700	30700	30700	4
462	20231129	113900	33636250	30750	30750	30750	30750	0
463	20231129	113800	33636250	30750	30750	30750	30750	0
464	20231129	113700	33636250	30750	30750	30750	30750	0
465	20231129	113600	33636250	30750	30750	30750	30750	0
466	20231129	113500	33636250	30750	30750	30750	30750	1
467	20231129	113400	33605500	30750	30750	30750	30750	1
468	20231129	113300	33574750	30750	30750	30750	30750	2
469	20231129	113200	33513250	30650	30650	30650	30650	0
470	20231129	113100	33513250	30650	30650	30650	30650	0
471	20231129	113000	33513250	30650	30650	30650	30650	0
472	20231129	112900	33513250	30650	30650	30650	30650	2
473	20231129	112800	33451950	30750	30750	30750	30750	0
474	20231129	112700	33451950	30750	30750	30750	30750	1
475	20231129	112600	33421200	30750	30750	30750	30750	0
476	20231129	112500	33421200	30750	30750	30750	30750	0
477	20231129	112400	33421200	30750	30750	30750	30750	0
478	20231129	112300	33421200	30750	30750	30750	30750	1
479	20231129	112200	33390450	30650	30650	30650	30650	0
480	20231129	112100	33390450	30650	30650	30650	30650	0
481	20231129	112000	33390450	30650	30650	30650	30650	1
482	20231129	111900	33359800	30650	30650	30650	30650	0
483	20231129	111800	33359800	30650	30650	30650	30650	10
484	20231129	111700	33053300	30650	30650	30650	30650	0
485	20231129	111600	33053300	30650	30750	30750	30650	4
486	20231129	111500	32930600	30650	30650	30650	30650	0
487	20231129	111400	32930600	30650	30650	30650	30650	0
488	20231129	111300	32930600	30650	30650	30650	30650	3
489	20231129	111200	32838650	30700	30700	30700	30700	0
490	20231129	111100	32838650	30700	30700	30700	30700	0
491	20231129	111000	32838650	30700	30700	30700	30700	0
492	20231129	110900	32838650	30700	30700	30700	30700	0
493	20231129	110800	32838650	30700	30700	30700	30700	2
494	20231129	110700	32777250	30700	30700	30700	30700	0
495	20231129	110600	32777250	30700	30700	30700	30700	0
496	20231129	110500	32777250	30700	30700	30700	30700	115
497	20231129	110400	29246750	30700	30700	30700	30700	0
498	20231129	110300	29246750	30700	30700	30700	30700	1
499	20231129	110200	29216050	30700	30700	30700	30700	4
500	20231129	110100	29093250	30750	30750	30750	30750	0
501	20231129	110000	29093250	30750	30750	30750	30750	0
502	20231129	105900	29093250	30750	30750	30750	30750	0
503	20231129	105800	29093250	30750	30750	30750	30750	0
504	20231129	105700	29093250	30750	30750	30750	30750	0
505	20231129	105600	29093250	30750	30750	30750	30750	0
506	20231129	105500	29093250	30750	30700	30750	30700	41
507	20231129	105400	27832550	30700	30700	30700	30700	0
508	20231129	105300	27832550	30700	30700	30700	30700	0
509	20231129	105200	27832550	30700	30700	30700	30700	1
510	20231129	105100	27801850	30750	30750	30750	30750	0
511	20231129	105000	27801850	30750	30750	30750	30750	10
512	20231129	104900	27494350	30750	30750	30750	30750	10
513	20231129	104800	27186850	30750	30750	30750	30750	6
514	20231129	104700	27002350	30700	30700	30700	30700	0
515	20231129	104600	27002350	30700	30700	30700	30700	0
516	20231129	104500	27002350	30700	30700	30700	30700	0
517	20231129	104400	27002350	30700	30700	30700	30700	5
518	20231129	104300	26848850	30700	30700	30700	30700	30
519	20231129	104200	25927850	30700	30700	30700	30700	100
520	20231129	104100	22857850	30700	30700	30700	30700	10
521	20231129	104000	22550850	30700	30700	30700	30700	1
522	20231129	103900	22520150	30700	30700	30700	30700	0
523	20231129	103800	22520150	30700	30700	30700	30700	0
524	20231129	103700	22520150	30700	30700	30700	30700	0
525	20231129	103600	22520150	30700	30700	30700	30700	0
526	20231129	103500	22520150	30700	30700	30700	30700	0
527	20231129	103400	22520150	30700	30700	30700	30700	10
528	20231129	103300	22213150	30700	30700	30700	30700	0
529	20231129	103200	22213150	30700	30700	30700	30700	2
530	20231129	103100	22151750	30700	30700	30700	30700	1
531	20231129	103000	22121050	30700	30700	30700	30700	1
532	20231129	102900	22090350	30650	30650	30650	30650	0
533	20231129	102800	22090350	30650	30650	30650	30650	0
534	20231129	102700	22090350	30650	30650	30650	30650	0
535	20231129	102600	22090350	30650	30650	30650	30650	0
536	20231129	102500	22090350	30650	30650	30650	30650	0
537	20231129	102400	22090350	30650	30650	30650	30650	0
538	20231129	102300	22090350	30650	30650	30650	30650	0
539	20231129	102200	22090350	30650	30650	30650	30650	0
540	20231129	102100	22090350	30650	30650	30650	30650	0
541	20231129	102000	22090350	30650	30650	30650	30650	0
542	20231129	101900	22090350	30650	30650	30650	30650	0
543	20231129	101800	22090350	30650	30650	30650	30650	0
544	20231129	101700	22090350	30650	30650	30650	30650	0
545	20231129	101600	22090350	30650	30650	30650	30650	0
546	20231129	101500	22090350	30650	30650	30650	30650	0
547	20231129	101400	22090350	30650	30650	30650	30650	0
548	20231129	101300	22090350	30650	30700	30700	30650	3
549	20231129	101200	21998350	30700	30700	30700	30700	76
550	20231129	101100	19665150	30750	30750	30750	30750	0
551	20231129	101000	19665150	30750	30700	30750	30700	145
552	20231129	100900	15213500	30700	30700	30700	30700	0
553	20231129	100800	15213500	30700	30700	30700	30700	0
554	20231129	100700	15213500	30700	30700	30700	30700	0
555	20231129	100600	15213500	30700	30700	30700	30700	10
556	20231129	100500	14906500	30700	30700	30700	30700	5
557	20231129	100400	14753000	30650	30650	30650	30650	0
558	20231129	100300	14753000	30650	30650	30650	30650	0
559	20231129	100200	14753000	30650	30650	30650	30650	0
560	20231129	100100	14753000	30650	30650	30650	30650	2
561	20231129	100000	14691700	30650	30650	30650	30650	2
562	20231129	095900	14630400	30650	30650	30650	30650	0
563	20231129	095800	14630400	30650	30650	30650	30650	0
564	20231129	095700	14630400	30650	30650	30650	30650	10
565	20231129	095600	14323900	30600	30600	30600	30600	0
566	20231129	095500	14323900	30600	30600	30600	30600	0
567	20231129	095400	14323900	30600	30600	30600	30600	0
568	20231129	095300	14323900	30600	30600	30600	30600	0
569	20231129	095200	14323900	30600	30600	30600	30600	1
570	20231129	095100	14293300	30600	30600	30600	30600	0
571	20231129	095000	14293300	30600	30600	30600	30600	1
572	20231129	094900	14262700	30600	30600	30600	30600	20
573	20231129	094800	13650700	30600	30600	30600	30600	18
574	20231129	094700	13099900	30650	30650	30650	30650	0
575	20231129	094600	13099900	30650	30650	30650	30650	2
576	20231129	094500	13038600	30650	30650	30650	30650	0
577	20231129	094400	13038600	30650	30650	30650	30650	1
578	20231129	094300	13007950	30600	30600	30600	30600	0
579	20231129	094200	13007950	30600	30600	30600	30600	0
580	20231129	094100	13007950	30600	30600	30600	30600	0
581	20231129	094000	13007950	30600	30600	30600	30600	0
582	20231129	093900	13007950	30600	30600	30600	30600	1
583	20231129	093800	12977350	30600	30700	30700	30600	221
584	20231129	093700	6204350	30700	30700	30700	30650	8
585	20231129	093600	5958950	30700	30700	30700	30700	0
586	20231129	093500	5958950	30700	30700	30700	30700	2
587	20231129	093400	5897550	30700	30700	30700	30700	0
588	20231129	093300	5897550	30700	30700	30700	30700	0
589	20231129	093200	5897550	30700	30700	30700	30700	0
590	20231129	093100	5897550	30700	30700	30700	30700	0
591	20231129	093000	5897550	30700	30700	30700	30700	2
592	20231129	092900	5836150	30700	30700	30700	30700	0
593	20231129	092800	5836150	30700	30700	30700	30700	0
594	20231129	092700	5836150	30700	30700	30700	30700	0
595	20231129	092600	5836150	30700	30700	30700	30700	19
596	20231129	092500	5252850	30700	30700	30700	30700	0
597	20231129	092400	5252850	30700	30700	30700	30700	0
598	20231129	092300	5252850	30700	30750	30750	30700	13
599	20231129	092200	4853400	30750	30750	30750	30750	0
600	20231129	092100	4853400	30750	30750	30750	30750	0
601	20231129	092000	4853400	30750	30750	30750	30750	3
602	20231129	091900	4761150	30700	30700	30700	30700	12
603	20231129	091800	4392750	30700	30700	30700	30700	0
604	20231129	091700	4392750	30700	30700	30700	30700	1
605	20231129	091600	4362050	30700	30700	30700	30700	0
606	20231129	091500	4362050	30700	30700	30700	30700	1
607	20231129	091400	4331350	30700	30700	30700	30700	0
608	20231129	091300	4331350	30700	30700	30700	30700	3
609	20231129	091200	4239250	30700	30700	30700	30700	0
610	20231129	091100	4239250	30700	30700	30700	30700	2
611	20231129	091000	4177850	30650	30700	30700	30650	96
612	20231129	090900	1230850	30800	30800	30800	30800	0
613	20231129	090800	1230850	30800	30800	30800	30800	2
614	20231129	090700	1169250	30800	30800	30800	30700	30
615	20231129	090600	245650	30700	30700	30700	30700	0
616	20231129	090500	245650	30700	30700	30700	30700	0
617	20231129	090400	245650	30700	30700	30700	30700	5
618	20231129	090300	92150	30700	30700	30700	30700	0
619	20231129	090200	92150	30700	30700	30700	30700	0
620	20231129	090100	92150	30700	30700	30700	30700	0
621	20231129	090000	92150	30700	30750	30750	30700	3