KissMeData/036190/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191700	52747800	26650	26650	26650	26650	23
3	20231130	191600	52747800	26650	26650	26650	26650	0
4	20231130	191500	52747800	26650	26650	26650	26650	0
5	20231130	191400	52747800	26650	26650	26650	26650	0
6	20231130	191300	52747800	26650	26650	26650	26650	0
7	20231130	191200	52747800	26650	26650	26650	26650	0
8	20231130	191100	52747800	26650	26650	26650	26650	0
9	20231130	191000	52747800	26650	26650	26650	26650	0
10	20231130	190900	52747800	26650	26650	26650	26650	0
11	20231130	190800	52747800	26650	26650	26650	26650	0
12	20231130	190700	52747800	26650	26650	26650	26650	0
13	20231130	190600	52747800	26650	26650	26650	26650	0
14	20231130	190500	52747800	26650	26650	26650	26650	0
15	20231130	190400	52747800	26650	26650	26650	26650	0
16	20231130	190300	52747800	26650	26650	26650	26650	0
17	20231130	190200	52747800	26650	26650	26650	26650	0
18	20231130	190100	52747800	26650	26650	26650	26650	0
19	20231130	190000	52747800	26650	26650	26650	26650	0
20	20231130	185900	52747800	26650	26650	26650	26650	0
21	20231130	185800	52747800	26650	26650	26650	26650	0
22	20231130	185700	52747800	26650	26650	26650	26650	0
23	20231130	185600	52747800	26650	26650	26650	26650	0
24	20231130	185500	52747800	26650	26650	26650	26650	0
25	20231130	185400	52747800	26650	26650	26650	26650	0
26	20231130	185300	52747800	26650	26650	26650	26650	0
27	20231130	185200	52747800	26650	26650	26650	26650	0
28	20231130	185100	52747800	26650	26650	26650	26650	0
29	20231130	185000	52747800	26650	26650	26650	26650	0
30	20231130	184900	52747800	26650	26650	26650	26650	0
31	20231130	184800	52747800	26650	26650	26650	26650	0
32	20231130	184700	52747800	26650	26650	26650	26650	23
33	20231130	184600	52747800	26650	26650	26650	26650	0
34	20231130	184500	52747800	26650	26650	26650	26650	0
35	20231130	184400	52747800	26650	26650	26650	26650	0
36	20231130	184300	52747800	26650	26650	26650	26650	0
37	20231130	184200	52747800	26650	26650	26650	26650	0
38	20231130	184100	52747800	26650	26650	26650	26650	0
39	20231130	184000	52747800	26650	26650	26650	26650	0
40	20231130	183900	52747800	26650	26650	26650	26650	0
41	20231130	183800	52747800	26650	26650	26650	26650	0
42	20231130	183700	52747800	26650	26650	26650	26650	0
43	20231130	183600	52747800	26650	26650	26650	26650	0
44	20231130	183500	52747800	26650	26650	26650	26650	0
45	20231130	183400	52747800	26650	26650	26650	26650	0
46	20231130	183300	52747800	26650	26650	26650	26650	0
47	20231130	183200	52747800	26650	26650	26650	26650	0
48	20231130	183100	52747800	26650	26650	26650	26650	0
49	20231130	183000	52747800	26650	26650	26650	26650	0
50	20231130	182900	52747800	26650	26650	26650	26650	0
51	20231130	182800	52747800	26650	26650	26650	26650	0
52	20231130	182700	52747800	26650	26650	26650	26650	0
53	20231130	182600	52747800	26650	26650	26650	26650	0
54	20231130	182500	52747800	26650	26650	26650	26650	0
55	20231130	182400	52747800	26650	26650	26650	26650	0
56	20231130	182300	52747800	26650	26650	26650	26650	0
57	20231130	182200	52747800	26650	26650	26650	26650	0
58	20231130	182100	52747800	26650	26650	26650	26650	0
59	20231130	182000	52747800	26650	26650	26650	26650	0
60	20231130	181900	52747800	26650	26650	26650	26650	0
61	20231130	181800	52747800	26650	26650	26650	26650	0
62	20231130	181700	52747800	26650	26650	26650	26650	23
63	20231130	181600	52747800	26650	26650	26650	26650	0
64	20231130	181500	52747800	26650	26650	26650	26650	0
65	20231130	181400	52747800	26650	26650	26650	26650	0
66	20231130	181300	52747800	26650	26650	26650	26650	0
67	20231130	181200	52747800	26650	26650	26650	26650	0
68	20231130	181100	52747800	26650	26650	26650	26650	0
69	20231130	181000	52747800	26650	26650	26650	26650	0
70	20231130	180900	52747800	26650	26650	26650	26650	0
71	20231130	180800	52747800	26650	26650	26650	26650	0
72	20231130	180700	52747800	26650	26650	26650	26650	0
73	20231130	180600	52747800	26650	26650	26650	26650	0
74	20231130	180500	52747800	26650	26650	26650	26650	0
75	20231130	180400	52747800	26650	26650	26650	26650	0
76	20231130	180300	52747800	26650	26650	26650	26650	0
77	20231130	180200	52747800	26650	26650	26650	26650	0
78	20231130	180100	52747800	26650	26650	26650	26650	0
79	20231130	180000	52747800	26650	26650	26650	26650	0
80	20231130	175900	52747800	26650	26650	26650	26650	0
81	20231130	175800	52747800	26650	26650	26650	26650	0
82	20231130	175700	52747800	26650	26650	26650	26650	0
83	20231130	175600	52747800	26650	26650	26650	26650	0
84	20231130	175500	52747800	26650	26650	26650	26650	0
85	20231130	175400	52747800	26650	26650	26650	26650	0
86	20231130	175300	52747800	26650	26650	26650	26650	0
87	20231130	175200	52747800	26650	26650	26650	26650	0
88	20231130	175100	52747800	26650	26650	26650	26650	0
89	20231130	175000	52747800	26650	26650	26650	26650	0
90	20231130	174900	52747800	26650	26650	26650	26650	0
91	20231130	174800	52747800	26650	26650	26650	26650	0
92	20231130	174700	52747800	26650	26650	26650	26650	23
93	20231130	174600	52747800	26650	26650	26650	26650	0
94	20231130	174500	52747800	26650	26650	26650	26650	0
95	20231130	174400	52747800	26650	26650	26650	26650	0
96	20231130	174300	52747800	26650	26650	26650	26650	0
97	20231130	174200	52747800	26650	26650	26650	26650	0
98	20231130	174100	52747800	26650	26650	26650	26650	0
99	20231130	174000	52747800	26650	26650	26650	26650	0
100	20231130	173900	52747800	26650	26650	26650	26650	0
101	20231130	173800	52747800	26650	26650	26650	26650	0
102	20231130	173700	52747800	26650	26650	26650	26650	0
103	20231130	173600	52747800	26650	26650	26650	26650	0
104	20231130	173500	52747800	26650	26650	26650	26650	0
105	20231130	173400	52747800	26650	26650	26650	26650	0
106	20231130	173300	52747800	26650	26650	26650	26650	0
107	20231130	173200	52747800	26650	26650	26650	26650	0
108	20231130	173100	52747800	26650	26650	26650	26650	0
109	20231130	173000	52747800	26650	26650	26650	26650	0
110	20231130	172900	52747800	26650	26650	26650	26650	0
111	20231130	172800	52747800	26650	26650	26650	26650	0
112	20231130	172700	52747800	26650	26650	26650	26650	0
113	20231130	172600	52747800	26650	26650	26650	26650	0
114	20231130	172500	52747800	26650	26650	26650	26650	0
115	20231130	172400	52747800	26650	26650	26650	26650	0
116	20231130	172300	52747800	26650	26650	26650	26650	0
117	20231130	172200	52747800	26650	26650	26650	26650	0
118	20231130	172100	52747800	26650	26650	26650	26650	0
119	20231130	172000	52747800	26650	26650	26650	26650	0
120	20231130	171900	52747800	26650	26650	26650	26650	0
121	20231130	171800	52747800	26650	26650	26650	26650	0
122	20231130	171700	52747800	26650	26650	26650	26650	23
123	20231130	171600	52747800	26650	26650	26650	26650	0
124	20231130	171500	52747800	26650	26650	26650	26650	0
125	20231130	171400	52747800	26650	26650	26650	26650	0
126	20231130	171300	52747800	26650	26650	26650	26650	0
127	20231130	171200	52747800	26650	26650	26650	26650	0
128	20231130	171100	52747800	26650	26650	26650	26650	0
129	20231130	171000	52747800	26650	26650	26650	26650	0
130	20231130	170900	52747800	26650	26650	26650	26650	0
131	20231130	170800	52747800	26650	26650	26650	26650	0
132	20231130	170700	52747800	26650	26650	26650	26650	0
133	20231130	170600	52747800	26650	26650	26650	26650	0
134	20231130	170500	52747800	26650	26650	26650	26650	0
135	20231130	170400	52747800	26650	26650	26650	26650	0
136	20231130	170300	52747800	26650	26650	26650	26650	0
137	20231130	170200	52747800	26650	26650	26650	26650	0
138	20231130	170100	52747800	26650	26650	26650	26650	0
139	20231130	170000	52747800	26650	26650	26650	26650	0
140	20231130	165900	52747800	26650	26650	26650	26650	0
141	20231130	165800	52747800	26650	26650	26650	26650	0
142	20231130	165700	52747800	26650	26650	26650	26650	0
143	20231130	165600	52747800	26650	26650	26650	26650	0
144	20231130	165500	52747800	26650	26650	26650	26650	0
145	20231130	165400	52747800	26650	26650	26650	26650	0
146	20231130	165300	52747800	26650	26650	26650	26650	0
147	20231130	165200	52747800	26650	26650	26650	26650	0
148	20231130	165100	52747800	26650	26650	26650	26650	0
149	20231130	165000	52747800	26650	26650	26650	26650	0
150	20231130	164900	52747800	26650	26650	26650	26650	0
151	20231130	164800	52747800	26650	26650	26650	26650	0
152	20231130	164700	52747800	26650	26650	26650	26650	23
153	20231130	164600	52747800	26650	26650	26650	26650	0
154	20231130	164500	52747800	26650	26650	26650	26650	0
155	20231130	164400	52747800	26650	26650	26650	26650	0
156	20231130	164300	52747800	26650	26650	26650	26650	0
157	20231130	164200	52747800	26650	26650	26650	26650	0
158	20231130	164100	52747800	26650	26650	26650	26650	0
159	20231130	164000	52747800	26650	26650	26650	26650	0
160	20231130	163900	52747800	26650	26650	26650	26650	0
161	20231130	163800	52747800	26650	26650	26650	26650	0
162	20231130	163700	52747800	26650	26650	26650	26650	0
163	20231130	163600	52747800	26650	26650	26650	26650	0
164	20231130	163500	52747800	26650	26650	26650	26650	0
165	20231130	163400	52747800	26650	26650	26650	26650	0
166	20231130	163300	52747800	26650	26650	26650	26650	0
167	20231130	163200	52747800	26650	26650	26650	26650	0
168	20231130	163100	52747800	26650	26650	26650	26650	0
169	20231130	163000	52747800	26650	26650	26650	26650	0
170	20231130	162900	52747800	26650	26650	26650	26650	0
171	20231130	162800	52747800	26650	26650	26650	26650	0
172	20231130	162700	52747800	26650	26650	26650	26650	0
173	20231130	162600	52747800	26650	26650	26650	26650	0
174	20231130	162500	52747800	26650	26650	26650	26650	0
175	20231130	162400	52747800	26650	26650	26650	26650	0
176	20231130	162300	52747800	26650	26650	26650	26650	0
177	20231130	162200	52747800	26650	26650	26650	26650	0
178	20231130	162100	52747800	26650	26650	26650	26650	0
179	20231130	162000	52747800	26650	26650	26650	26650	0
180	20231130	161900	52747800	26650	26650	26650	26650	0
181	20231130	161800	52747800	26650	26650	26650	26650	0
182	20231130	161700	52747800	26650	26650	26650	26650	23
183	20231130	161600	52747800	26650	26650	26650	26650	0
184	20231130	161500	52747800	26650	26650	26650	26650	0
185	20231130	161400	52747800	26650	26650	26650	26650	0
186	20231130	161300	52747800	26650	26650	26650	26650	0
187	20231130	161200	52747800	26650	26650	26650	26650	0
188	20231130	161100	52747800	26650	26650	26650	26650	0
189	20231130	161000	52747800	26650	26650	26650	26650	0
190	20231130	160900	52747800	26650	26650	26650	26650	0
191	20231130	160800	52747800	26650	26650	26650	26650	0
192	20231130	160700	52747800	26650	26650	26650	26650	0
193	20231130	160600	52747800	26650	26650	26650	26650	0
194	20231130	160500	52747800	26650	26650	26650	26650	0
195	20231130	160400	52747800	26650	26650	26650	26650	0
196	20231130	160300	52747800	26650	26650	26650	26650	0
197	20231130	160200	52747800	26650	26650	26650	26650	0
198	20231130	160100	52747800	26650	26650	26650	26650	0
199	20231130	160000	52747800	26650	26650	26650	26650	0
200	20231130	155900	52747800	26650	26650	26650	26650	0
201	20231130	155800	52747800	26650	26650	26650	26650	0
202	20231130	155700	52747800	26650	26650	26650	26650	0
203	20231130	155600	52747800	26650	26650	26650	26650	0
204	20231130	155500	52747800	26650	26650	26650	26650	0
205	20231130	155400	52747800	26650	26650	26650	26650	0
206	20231130	155300	52747800	26650	26650	26650	26650	0
207	20231130	155200	52747800	26650	26650	26650	26650	0
208	20231130	155100	52747800	26650	26650	26650	26650	0
209	20231130	155000	52747800	26650	26650	26650	26650	0
210	20231130	154900	52747800	26650	26650	26650	26650	0
211	20231130	154800	52747800	26650	26650	26650	26650	0
212	20231130	154700	52747800	26650	26650	26650	26650	23
213	20231130	154600	52747800	26650	26650	26650	26650	0
214	20231130	154500	52747800	26650	26650	26650	26650	0
215	20231130	154400	52747800	26650	26650	26650	26650	0
216	20231130	154300	52747800	26650	26650	26650	26650	0
217	20231130	154200	52747800	26650	26650	26650	26650	0
218	20231130	154100	52747800	26650	26650	26650	26650	0
219	20231130	154000	52747800	26650	26650	26650	26650	0
220	20231130	153900	52747800	26650	26650	26650	26650	0
221	20231130	153800	52747800	26650	26650	26650	26650	0
222	20231130	153700	52747800	26650	26650	26650	26650	0
223	20231130	153600	52747800	26650	26650	26650	26650	0
224	20231130	153500	52747800	26650	26650	26650	26650	0
225	20231130	153400	52747800	26650	26650	26650	26650	0
226	20231130	153300	52747800	26650	26650	26650	26650	0
227	20231130	153200	52747800	26650	26650	26650	26650	0
228	20231130	153100	52747800	26650	26650	26650	26650	0
229	20231130	153000	52747800	26650	26650	26650	26650	23
230	20231130	152900	52134850	26600	26600	26600	26600	0
231	20231130	152800	52134850	26600	26600	26600	26600	0
232	20231130	152700	52134850	26600	26600	26600	26600	0
233	20231130	152600	52134850	26600	26600	26600	26600	0
234	20231130	152500	52134850	26600	26600	26600	26600	0
235	20231130	152400	52134850	26600	26600	26600	26600	0
236	20231130	152300	52134850	26600	26600	26600	26600	0
237	20231130	152200	52134850	26600	26600	26600	26600	0
238	20231130	152100	52134850	26600	26600	26600	26600	0
239	20231130	152000	52134850	26600	26600	26600	26600	0
240	20231130	151900	52134850	26600	26600	26600	26600	15
241	20231130	151800	51735850	26600	26600	26600	26600	17
242	20231130	151700	51283650	26650	26650	26650	26650	2
243	20231130	151600	51230350	26650	26650	26650	26650	0
244	20231130	151500	51230350	26650	26650	26650	26650	0
245	20231130	151400	51230350	26650	26650	26650	26650	0
246	20231130	151300	51230350	26650	26650	26650	26650	0
247	20231130	151200	51230350	26650	26650	26650	26650	0
248	20231130	151100	51230350	26650	26650	26650	26650	0
249	20231130	151000	51230350	26650	26650	26650	26650	0
250	20231130	150900	51230350	26650	26650	26650	26650	0
251	20231130	150800	51230350	26650	26650	26650	26650	0
252	20231130	150700	51230350	26650	26650	26650	26650	0
253	20231130	150600	51230350	26650	26650	26650	26650	0
254	20231130	150500	51230350	26650	26650	26650	26650	0
255	20231130	150400	51230350	26650	26650	26650	26650	0
256	20231130	150300	51230350	26650	26650	26650	26650	0
257	20231130	150200	51230350	26650	26650	26650	26650	0
258	20231130	150100	51230350	26650	26650	26650	26650	0
259	20231130	150000	51230350	26650	26650	26650	26650	0
260	20231130	145900	51230350	26650	26650	26650	26650	0
261	20231130	145800	51230350	26650	26650	26650	26650	0
262	20231130	145700	51230350	26650	26650	26650	26650	0
263	20231130	145600	51230350	26650	26650	26650	26650	2
264	20231130	145500	51177050	26650	26650	26650	26650	0
265	20231130	145400	51177050	26650	26650	26650	26650	0
266	20231130	145300	51177050	26650	26650	26650	26650	0
267	20231130	145200	51177050	26650	26650	26650	26650	0
268	20231130	145100	51177050	26650	26650	26650	26650	0
269	20231130	145000	51177050	26650	26650	26650	26650	0
270	20231130	144900	51177050	26650	26650	26650	26650	0
271	20231130	144800	51177050	26650	26650	26650	26650	0
272	20231130	144700	51177050	26650	26650	26650	26650	0
273	20231130	144600	51177050	26650	26650	26650	26650	0
274	20231130	144500	51177050	26650	26650	26650	26650	0
275	20231130	144400	51177050	26650	26650	26650	26650	0
276	20231130	144300	51177050	26650	26650	26650	26650	0
277	20231130	144200	51177050	26650	26650	26650	26650	0
278	20231130	144100	51177050	26650	26650	26650	26650	0
279	20231130	144000	51177050	26650	26650	26650	26650	0
280	20231130	143900	51177050	26650	26650	26650	26650	0
281	20231130	143800	51177050	26650	26650	26650	26650	0
282	20231130	143700	51177050	26650	26650	26650	26650	0
283	20231130	143600	51177050	26650	26650	26650	26650	0
284	20231130	143500	51177050	26650	26650	26650	26650	1
285	20231130	143400	51150400	26600	26600	26600	26600	0
286	20231130	143300	51150400	26600	26600	26600	26600	0
287	20231130	143200	51150400	26600	26600	26600	26600	2
288	20231130	143100	51097200	26550	26550	26550	26550	0
289	20231130	143000	51097200	26550	26550	26550	26550	2
290	20231130	142900	51044100	26600	26600	26600	26600	9
291	20231130	142800	50804700	26550	26550	26550	26550	2
292	20231130	142700	50751600	26550	26550	26550	26550	0
293	20231130	142600	50751600	26550	26550	26550	26550	1
294	20231130	142500	50725050	26550	26550	26550	26550	0
295	20231130	142400	50725050	26550	26550	26550	26550	2
296	20231130	142300	50671950	26550	26550	26550	26550	1
297	20231130	142200	50645400	26550	26550	26550	26550	0
298	20231130	142100	50645400	26550	26550	26550	26550	1
299	20231130	142000	50618850	26600	26550	26600	26550	8
300	20231130	141900	50406400	26550	26550	26550	26550	2
301	20231130	141800	50353300	26550	26550	26550	26550	1
302	20231130	141700	50326750	26550	26550	26550	26550	0
303	20231130	141600	50326750	26550	26550	26550	26550	1
304	20231130	141500	50300200	26550	26550	26550	26550	0
305	20231130	141400	50300200	26550	26550	26550	26550	2
306	20231130	141300	50247100	26550	26550	26550	26550	2
307	20231130	141200	50194000	26550	26550	26550	26550	0
308	20231130	141100	50194000	26550	26550	26550	26550	29
309	20231130	141000	49424050	26600	26600	26600	26600	0
310	20231130	140900	49424050	26600	26600	26600	26600	1
311	20231130	140800	49397450	26600	26600	26600	26600	1
312	20231130	140700	49370850	26600	26600	26600	26600	0
313	20231130	140600	49370850	26600	26550	26600	26550	10
314	20231130	140500	49104900	26550	26550	26550	26550	0
315	20231130	140400	49104900	26550	26550	26550	26550	2
316	20231130	140300	49051800	26550	26550	26550	26550	1
317	20231130	140200	49025250	26550	26550	26550	26550	0
318	20231130	140100	49025250	26550	26550	26550	26550	1
319	20231130	140000	48998700	26550	26550	26550	26550	0
320	20231130	135900	48998700	26550	26550	26550	26550	2
321	20231130	135800	48945600	26550	26550	26550	26550	1
322	20231130	135700	48919050	26550	26550	26550	26550	0
323	20231130	135600	48919050	26550	26650	26650	26550	7
324	20231130	135500	48732600	26550	26550	26550	26550	0
325	20231130	135400	48732600	26550	26550	26550	26550	2
326	20231130	135300	48679500	26550	26550	26550	26550	1
327	20231130	135200	48652950	26550	26550	26550	26550	0
328	20231130	135100	48652950	26550	26550	26550	26550	1
329	20231130	135000	48626400	26550	26550	26550	26550	0
330	20231130	134900	48626400	26550	26550	26550	26550	2
331	20231130	134800	48573300	26550	26550	26550	26550	0
332	20231130	134700	48573300	26550	26550	26550	26550	2
333	20231130	134600	48520200	26550	26550	26550	26550	1
334	20231130	134500	48493650	26550	26550	26550	26550	0
335	20231130	134400	48493650	26550	26550	26550	26550	2
336	20231130	134300	48440550	26550	26550	26550	26550	0
337	20231130	134200	48440550	26550	26550	26550	26550	1
338	20231130	134100	48414000	26550	26550	26550	26550	1
339	20231130	134000	48387450	26550	26550	26550	26550	0
340	20231130	133900	48387450	26550	26550	26550	26550	2
341	20231130	133800	48334350	26550	26550	26550	26550	0
342	20231130	133700	48334350	26550	26550	26550	26550	1
343	20231130	133600	48307800	26550	26550	26550	26550	1
344	20231130	133500	48281250	26550	26550	26550	26550	0
345	20231130	133400	48281250	26550	26550	26550	26550	2
346	20231130	133300	48228150	26550	26550	26550	26550	0
347	20231130	133200	48228150	26550	26550	26550	26550	2
348	20231130	133100	48175050	26550	26550	26550	26550	1
349	20231130	133000	48148500	26550	26550	26550	26550	0
350	20231130	132900	48148500	26550	26550	26550	26550	2
351	20231130	132800	48095400	26550	26550	26550	26550	0
352	20231130	132700	48095400	26550	26550	26550	26550	1
353	20231130	132600	48068850	26550	26550	26550	26550	1
354	20231130	132500	48042300	26550	26550	26550	26550	0
355	20231130	132400	48042300	26550	26550	26550	26550	2
356	20231130	132300	47989200	26550	26550	26550	26550	0
357	20231130	132200	47989200	26550	26550	26550	26550	1
358	20231130	132100	47962650	26550	26550	26550	26550	1
359	20231130	132000	47936100	26550	26550	26550	26550	0
360	20231130	131900	47936100	26550	26550	26550	26550	2
361	20231130	131800	47883000	26550	26550	26550	26550	0
362	20231130	131700	47883000	26550	26550	26550	26550	1
363	20231130	131600	47856450	26550	26550	26550	26550	0
364	20231130	131500	47856450	26550	26550	26550	26550	1
365	20231130	131400	47829900	26550	26550	26550	26550	2
366	20231130	131300	47776800	26550	26550	26550	26550	0
367	20231130	131200	47776800	26550	26550	26550	26550	1
368	20231130	131100	47750250	26650	26650	26650	26650	11
369	20231130	131000	47457100	26550	26550	26550	26550	1
370	20231130	130900	47430550	26550	26550	26550	26550	2
371	20231130	130800	47377450	26550	26550	26550	26550	0
372	20231130	130700	47377450	26550	26550	26550	26550	1
373	20231130	130600	47350900	26550	26550	26550	26550	0
374	20231130	130500	47350900	26550	26550	26550	26550	1
375	20231130	130400	47324350	26550	26550	26550	26550	2
376	20231130	130300	47271250	26550	26550	26550	26550	0
377	20231130	130200	47271250	26550	26550	26550	26550	1
378	20231130	130100	47244700	26550	26550	26550	26550	0
379	20231130	130000	47244700	26550	26550	26550	26550	1
380	20231130	125900	47218150	26700	26550	26700	26550	102
381	20231130	125800	44499050	26550	26550	26550	26550	0
382	20231130	125700	44499050	26550	26550	26550	26550	1
383	20231130	125600	44472500	26650	26650	26650	26650	4
384	20231130	125500	44365900	26550	26550	26550	26550	1
385	20231130	125400	44339350	26550	26550	26550	26550	2
386	20231130	125300	44286250	26650	26650	26650	26650	14
387	20231130	125200	43913150	26550	26550	26550	26550	1
388	20231130	125100	43886600	26550	26550	26550	26550	0
389	20231130	125000	43886600	26550	26550	26550	26550	1
390	20231130	124900	43860050	26550	26550	26550	26550	2
391	20231130	124800	43806950	26550	26550	26550	26550	0
392	20231130	124700	43806950	26550	26550	26550	26550	1
393	20231130	124600	43780400	26550	26550	26550	26550	0
394	20231130	124500	43780400	26550	26550	26550	26550	1
395	20231130	124400	43753850	26550	26550	26550	26550	2
396	20231130	124300	43700750	26550	26550	26550	26550	0
397	20231130	124200	43700750	26550	26550	26550	26550	1
398	20231130	124100	43674200	26550	26550	26550	26550	0
399	20231130	124000	43674200	26550	26550	26550	26550	1
400	20231130	123900	43647650	26550	26550	26550	26550	0
401	20231130	123800	43647650	26550	26550	26550	26550	2
402	20231130	123700	43594550	26550	26550	26550	26550	1
403	20231130	123600	43568000	26550	26550	26550	26550	0
404	20231130	123500	43568000	26550	26550	26550	26550	1
405	20231130	123400	43541450	26550	26550	26550	26550	0
406	20231130	123300	43541450	26550	26550	26550	26550	2
407	20231130	123200	43488350	26550	26550	26550	26550	1
408	20231130	123100	43461800	26550	26550	26550	26550	0
409	20231130	123000	43461800	26550	26550	26550	26550	1
410	20231130	122900	43435250	26550	26550	26550	26550	10
411	20231130	122800	43169750	26550	26550	26550	26550	3
412	20231130	122700	43090100	26550	26550	26550	26550	1
413	20231130	122600	43063550	26550	26550	26550	26550	0
414	20231130	122500	43063550	26550	26550	26550	26550	1
415	20231130	122400	43037000	26550	26550	26550	26550	0
416	20231130	122300	43037000	26550	26550	26550	26550	1
417	20231130	122200	43010450	26550	26550	26550	26550	2
418	20231130	122100	42957350	26600	26600	26600	26600	15
419	20231130	122000	42558350	26550	26550	26550	26550	1
420	20231130	121900	42531800	26550	26550	26550	26550	0
421	20231130	121800	42531800	26550	26550	26550	26550	1
422	20231130	121700	42505250	26550	26550	26550	26550	2
423	20231130	121600	42452150	26550	26550	26550	26550	0
424	20231130	121500	42452150	26550	26550	26550	26550	1
425	20231130	121400	42425600	26550	26550	26550	26550	0
426	20231130	121300	42425600	26550	26550	26550	26550	1
427	20231130	121200	42399050	26550	26550	26550	26550	2
428	20231130	121100	42345950	26550	26550	26550	26550	0
429	20231130	121000	42345950	26550	26550	26550	26550	2
430	20231130	120900	42292850	26550	26550	26550	26550	0
431	20231130	120800	42292850	26550	26550	26550	26550	1
432	20231130	120700	42266300	26600	26600	26600	26600	5
433	20231130	120600	42133300	26550	26550	26550	26550	2
434	20231130	120500	42080200	26550	26550	26550	26550	1
435	20231130	120400	42053650	26550	26550	26550	26550	0
436	20231130	120300	42053650	26550	26550	26550	26550	1
437	20231130	120200	42027100	26550	26550	26550	26550	0
438	20231130	120100	42027100	26550	26550	26550	26550	2
439	20231130	120000	41974000	26550	26550	26550	26550	1
440	20231130	115900	41947450	26550	26550	26550	26550	0
441	20231130	115800	41947450	26550	26550	26550	26550	1
442	20231130	115700	41920900	26550	26550	26550	26550	1
443	20231130	115600	41894350	26550	26550	26550	26550	2
444	20231130	115500	41841250	26550	26550	26550	26550	1
445	20231130	115400	41814700	26550	26550	26550	26550	0
446	20231130	115300	41814700	26550	26550	26550	26550	1
447	20231130	115200	41788150	26550	26550	26550	26550	0
448	20231130	115100	41788150	26550	26550	26550	26550	2
449	20231130	115000	41735050	26550	26550	26550	26550	1
450	20231130	114900	41708500	26550	26550	26550	26550	0
451	20231130	114800	41708500	26550	26550	26550	26550	1
452	20231130	114700	41681950	26550	26550	26550	26550	0
453	20231130	114600	41681950	26550	26650	26650	26550	18
454	20231130	114500	41202450	26600	26600	26600	26600	1
455	20231130	114400	41175850	26600	26600	26600	26600	0
456	20231130	114300	41175850	26600	26600	26600	26600	1
457	20231130	114200	41149250	26600	26600	26600	26600	0
458	20231130	114100	41149250	26600	26600	26600	26600	2
459	20231130	114000	41096050	26550	26550	26550	26550	1
460	20231130	113900	41069500	26550	26550	26550	26550	0
461	20231130	113800	41069500	26550	26550	26550	26550	1
462	20231130	113700	41042950	26550	26550	26550	26550	0
463	20231130	113600	41042950	26550	26550	26550	26550	2
464	20231130	113500	40989850	26550	26550	26550	26550	46
465	20231130	113400	39768550	26550	26550	26550	26550	0
466	20231130	113300	39768550	26550	26550	26550	26550	1
467	20231130	113200	39742000	26550	26550	26550	26550	0
468	20231130	113100	39742000	26550	26550	26550	26550	24
469	20231130	113000	39104800	26550	26550	26550	26550	26
470	20231130	112900	38414500	26550	26550	26550	26550	1
471	20231130	112800	38387950	26550	26550	26550	26550	1
472	20231130	112700	38361400	26550	26550	26550	26550	16
473	20231130	112600	37936600	26550	26550	26550	26550	2
474	20231130	112500	37883500	26550	26550	26550	26550	0
475	20231130	112400	37883500	26550	26550	26550	26550	1
476	20231130	112300	37856950	26550	26550	26550	26550	4
477	20231130	112200	37750750	26550	26550	26550	26550	0
478	20231130	112100	37750750	26550	26550	26550	26550	2
479	20231130	112000	37697650	26550	26550	26550	26550	0
480	20231130	111900	37697650	26550	26550	26550	26550	1
481	20231130	111800	37671100	26550	26550	26550	26550	1
482	20231130	111700	37644550	26550	26550	26550	26550	0
483	20231130	111600	37644550	26550	26550	26550	26550	2
484	20231130	111500	37591450	26550	26550	26550	26550	0
485	20231130	111400	37591450	26550	26550	26550	26550	1
486	20231130	111300	37564900	26550	26550	26550	26550	1
487	20231130	111200	37538350	26550	26550	26550	26550	0
488	20231130	111100	37538350	26550	26550	26550	26550	2
489	20231130	111000	37485250	26550	26550	26550	26550	0
490	20231130	110900	37485250	26550	26600	26600	26550	320
491	20231130	110800	28987500	26550	26600	26600	26550	15
492	20231130	110700	28588550	26550	26550	26550	26550	0
493	20231130	110600	28588550	26550	26550	26550	26550	2
494	20231130	110500	28535450	26550	26550	26550	26550	0
495	20231130	110400	28535450	26550	26550	26550	26550	1
496	20231130	110300	28508900	26550	26550	26550	26550	1
497	20231130	110200	28482350	26550	26550	26550	26550	0
498	20231130	110100	28482350	26550	26550	26550	26550	2
499	20231130	110000	28429250	26550	26550	26550	26550	1
500	20231130	105900	28402700	26550	26550	26550	26550	1
501	20231130	105800	28376150	26550	26550	26550	26550	1
502	20231130	105700	28349600	26600	26600	26600	26600	0
503	20231130	105600	28349600	26600	26600	26600	26600	2
504	20231130	105500	28296400	26550	26550	26550	26550	0
505	20231130	105400	28296400	26550	26550	26550	26550	1
506	20231130	105300	28269850	26550	26550	26550	26550	0
507	20231130	105200	28269850	26550	26550	26550	26550	1
508	20231130	105100	28243300	26550	26550	26550	26550	2
509	20231130	105000	28190200	26700	26600	26700	26600	19
510	20231130	104900	27684100	26550	26550	26550	26550	1
511	20231130	104800	27657550	26550	26550	26550	26550	0
512	20231130	104700	27657550	26550	26550	26550	26550	1
513	20231130	104600	27631000	26550	26550	26550	26550	2
514	20231130	104500	27577900	26550	26550	26550	26550	0
515	20231130	104400	27577900	26550	26550	26550	26550	1
516	20231130	104300	27551350	26550	26550	26550	26550	0
517	20231130	104200	27551350	26550	26550	26550	26550	1
518	20231130	104100	27524800	26550	26550	26550	26550	2
519	20231130	104000	27471700	26550	26550	26550	26550	0
520	20231130	103900	27471700	26550	26550	26550	26550	1
521	20231130	103800	27445150	26550	26550	26550	26550	0
522	20231130	103700	27445150	26550	26550	26550	26550	1
523	20231130	103600	27418600	26550	26550	26550	26550	3
524	20231130	103500	27338950	26550	26550	26550	26550	0
525	20231130	103400	27338950	26550	26550	26550	26550	1
526	20231130	103300	27312400	26550	26550	26550	26550	0
527	20231130	103200	27312400	26550	26550	26550	26550	1
528	20231130	103100	27285850	26550	26550	26550	26550	2
529	20231130	103000	27232750	26550	26550	26550	26550	2
530	20231130	102900	27179650	26550	26550	26550	26550	1
531	20231130	102800	27153100	26550	26550	26550	26550	0
532	20231130	102700	27153100	26550	26550	26550	26550	1
533	20231130	102600	27126550	26550	26550	26550	26550	2
534	20231130	102500	27073450	26500	26500	26500	26500	0
535	20231130	102400	27073450	26500	26500	26500	26500	1
536	20231130	102300	27046950	26500	26600	26600	26500	386
537	20231130	102200	16813200	26600	26600	26600	26600	1
538	20231130	102100	16786600	26600	26600	26600	26600	0
539	20231130	102000	16786600	26600	26600	26600	26600	1
540	20231130	101900	16760000	26600	26600	26600	26600	2
541	20231130	101800	16706800	26700	26700	26700	26700	0
542	20231130	101700	16706800	26700	26700	26700	26700	0
543	20231130	101600	16706800	26700	26700	26700	26700	0
544	20231130	101500	16706800	26700	26700	26700	26700	0
545	20231130	101400	16706800	26700	26700	26700	26700	0
546	20231130	101300	16706800	26700	26700	26700	26700	0
547	20231130	101200	16706800	26700	26700	26700	26700	0
548	20231130	101100	16706800	26700	26700	26700	26700	0
549	20231130	101000	16706800	26700	26700	26700	26700	0
550	20231130	100900	16706800	26700	26700	26700	26700	0
551	20231130	100800	16706800	26700	26700	26700	26700	0
552	20231130	100700	16706800	26700	26700	26700	26700	0
553	20231130	100600	16706800	26700	26700	26700	26700	0
554	20231130	100500	16706800	26700	26700	26700	26700	0
555	20231130	100400	16706800	26700	26700	26700	26700	0
556	20231130	100300	16706800	26700	26700	26700	26700	0
557	20231130	100200	16706800	26700	26700	26700	26700	0
558	20231130	100100	16706800	26700	26700	26700	26700	0
559	20231130	100000	16706800	26700	26700	26700	26700	0
560	20231130	095900	16706800	26700	26700	26700	26700	0
561	20231130	095800	16706800	26700	26700	26700	26700	0
562	20231130	095700	16706800	26700	26700	26700	26700	0
563	20231130	095600	16706800	26700	26700	26700	26700	0
564	20231130	095500	16706800	26700	26700	26700	26700	0
565	20231130	095400	16706800	26700	26700	26700	26700	0
566	20231130	095300	16706800	26700	26700	26700	26700	0
567	20231130	095200	16706800	26700	26700	26700	26700	0
568	20231130	095100	16706800	26700	26700	26700	26700	0
569	20231130	095000	16706800	26700	26700	26700	26700	0
570	20231130	094900	16706800	26700	26700	26700	26700	0
571	20231130	094800	16706800	26700	26700	26700	26700	0
572	20231130	094700	16706800	26700	26700	26700	26700	0
573	20231130	094600	16706800	26700	26700	26700	26700	0
574	20231130	094500	16706800	26700	26700	26700	26700	0
575	20231130	094400	16706800	26700	26700	26700	26700	0
576	20231130	094300	16706800	26700	26700	26700	26700	1
577	20231130	094200	16680100	26700	26700	26700	26700	0
578	20231130	094100	16680100	26700	26700	26700	26700	5
579	20231130	094000	16546600	26700	26700	26700	26700	0
580	20231130	093900	16546600	26700	26700	26700	26700	1
581	20231130	093800	16519900	26650	26650	26650	26650	0
582	20231130	093700	16519900	26650	26650	26650	26650	0
583	20231130	093600	16519900	26650	26650	26650	26650	50
584	20231130	093500	15187400	26650	26650	26650	26650	0
585	20231130	093400	15187400	26650	26650	26650	26650	0
586	20231130	093300	15187400	26650	26650	26650	26650	0
587	20231130	093200	15187400	26650	26650	26650	26650	0
588	20231130	093100	15187400	26650	26650	26650	26650	0
589	20231130	093000	15187400	26650	26650	26650	26650	0
590	20231130	092900	15187400	26650	26650	26650	26650	0
591	20231130	092800	15187400	26650	26650	26650	26650	0
592	20231130	092700	15187400	26650	26650	26650	26650	0
593	20231130	092600	15187400	26650	26650	26650	26650	9
594	20231130	092500	14947550	26500	26500	26500	26500	0
595	20231130	092400	14947550	26500	26500	26500	26500	0
596	20231130	092300	14947550	26500	26600	26600	26500	51
597	20231130	092200	13593150	26600	26600	26600	26600	500
598	20231130	092100	293150	26600	26600	26600	26600	0
599	20231130	092000	293150	26600	26600	26600	26600	0
600	20231130	091900	293150	26600	26600	26600	26600	0
601	20231130	091800	293150	26600	26600	26600	26600	0
602	20231130	091700	293150	26600	26600	26600	26600	0
603	20231130	091600	293150	26600	26600	26600	26600	0
604	20231130	091500	293150	26600	26600	26600	26600	0
605	20231130	091400	293150	26600	26600	26600	26600	0
606	20231130	091300	293150	26600	26600	26600	26600	0
607	20231130	091200	293150	26600	26600	26600	26600	8
608	20231130	091100	80350	26750	26750	26750	26750	0
609	20231130	091000	80350	26750	26750	26750	26750	0
610	20231130	090900	80350	26750	26750	26750	26750	0
611	20231130	090800	80350	26750	26750	26750	26750	1
612	20231130	090700	53600	26800	26800	26800	26800	0
613	20231130	090600	53600	26800	26800	26800	26800	0
614	20231130	090500	53600	26800	26800	26800	26800	0
615	20231130	090400	53600	26800	26800	26800	26800	0
616	20231130	090300	53600	26800	26800	26800	26800	0
617	20231130	090200	53600	26800	26800	26800	26800	0
618	20231130	090100	53600	26800	26800	26800	26800	0
619	20231130	090000	53600	26800	26800	26800	26800	2