KissMeData/003960/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	183900	262494450	29500	29500	29500	29500	60
3	20231120	183800	262494450	29500	29500	29500	29500	0
4	20231120	183700	262494450	29500	29500	29500	29500	0
5	20231120	183600	262494450	29500	29500	29500	29500	0
6	20231120	183500	262494450	29500	29500	29500	29500	0
7	20231120	183400	262494450	29500	29500	29500	29500	0
8	20231120	183300	262494450	29500	29500	29500	29500	0
9	20231120	183200	262494450	29500	29500	29500	29500	0
10	20231120	183100	262494450	29500	29500	29500	29500	0
11	20231120	183000	262494450	29500	29500	29500	29500	0
12	20231120	182900	262494450	29500	29500	29500	29500	0
13	20231120	182800	262494450	29500	29500	29500	29500	0
14	20231120	182700	262494450	29500	29500	29500	29500	0
15	20231120	182600	262494450	29500	29500	29500	29500	0
16	20231120	182500	262494450	29500	29500	29500	29500	0
17	20231120	182400	262494450	29500	29500	29500	29500	0
18	20231120	182300	262494450	29500	29500	29500	29500	0
19	20231120	182200	262494450	29500	29500	29500	29500	0
20	20231120	182100	262494450	29500	29500	29500	29500	0
21	20231120	182000	262494450	29500	29500	29500	29500	0
22	20231120	181900	262494450	29500	29500	29500	29500	0
23	20231120	181800	262494450	29500	29500	29500	29500	0
24	20231120	181700	262494450	29500	29500	29500	29500	0
25	20231120	181600	262494450	29500	29500	29500	29500	0
26	20231120	181500	262494450	29500	29500	29500	29500	0
27	20231120	181400	262494450	29500	29500	29500	29500	0
28	20231120	181300	262494450	29500	29500	29500	29500	0
29	20231120	181200	262494450	29500	29500	29500	29500	0
30	20231120	181100	262494450	29500	29500	29500	29500	0
31	20231120	181000	262494450	29500	29500	29500	29500	0
32	20231120	180900	262494450	29500	29500	29500	29500	60
33	20231120	180800	262494450	29500	29500	29500	29500	0
34	20231120	180700	262494450	29500	29500	29500	29500	0
35	20231120	180600	262494450	29500	29500	29500	29500	0
36	20231120	180500	262494450	29500	29500	29500	29500	0
37	20231120	180400	262494450	29500	29500	29500	29500	0
38	20231120	180300	262494450	29500	29500	29500	29500	0
39	20231120	180200	262494450	29500	29500	29500	29500	0
40	20231120	180100	262494450	29500	29500	29500	29500	0
41	20231120	180000	262494450	29500	29500	29500	29500	0
42	20231120	175900	262494450	29500	29500	29500	29500	0
43	20231120	175800	262494450	29500	29500	29500	29500	0
44	20231120	175700	262494450	29500	29500	29500	29500	0
45	20231120	175600	262494450	29500	29500	29500	29500	0
46	20231120	175500	262494450	29500	29500	29500	29500	0
47	20231120	175400	262494450	29500	29500	29500	29500	0
48	20231120	175300	262494450	29500	29500	29500	29500	0
49	20231120	175200	262494450	29500	29500	29500	29500	0
50	20231120	175100	262494450	29500	29500	29500	29500	0
51	20231120	175000	262494450	29500	29500	29500	29500	0
52	20231120	174900	262494450	29500	29500	29500	29500	0
53	20231120	174800	262494450	29500	29500	29500	29500	0
54	20231120	174700	262494450	29500	29500	29500	29500	0
55	20231120	174600	262494450	29500	29500	29500	29500	0
56	20231120	174500	262494450	29500	29500	29500	29500	0
57	20231120	174400	262494450	29500	29500	29500	29500	0
58	20231120	174300	262494450	29500	29500	29500	29500	0
59	20231120	174200	262494450	29500	29500	29500	29500	0
60	20231120	174100	262494450	29500	29500	29500	29500	0
61	20231120	174000	262494450	29500	29500	29500	29500	0
62	20231120	173900	262494450	29500	29500	29500	29500	60
63	20231120	173800	262494450	29500	29500	29500	29500	0
64	20231120	173700	262494450	29500	29500	29500	29500	0
65	20231120	173600	262494450	29500	29500	29500	29500	0
66	20231120	173500	262494450	29500	29500	29500	29500	0
67	20231120	173400	262494450	29500	29500	29500	29500	0
68	20231120	173300	262494450	29500	29500	29500	29500	0
69	20231120	173200	262494450	29500	29500	29500	29500	0
70	20231120	173100	262494450	29500	29500	29500	29500	0
71	20231120	173000	262494450	29500	29500	29500	29500	0
72	20231120	172900	262494450	29500	29500	29500	29500	0
73	20231120	172800	262494450	29500	29500	29500	29500	0
74	20231120	172700	262494450	29500	29500	29500	29500	0
75	20231120	172600	262494450	29500	29500	29500	29500	0
76	20231120	172500	262494450	29500	29500	29500	29500	0
77	20231120	172400	262494450	29500	29500	29500	29500	0
78	20231120	172300	262494450	29500	29500	29500	29500	0
79	20231120	172200	262494450	29500	29500	29500	29500	0
80	20231120	172100	262494450	29500	29500	29500	29500	0
81	20231120	172000	262494450	29500	29500	29500	29500	0
82	20231120	171900	262494450	29500	29500	29500	29500	0
83	20231120	171800	262494450	29500	29500	29500	29500	0
84	20231120	171700	262494450	29500	29500	29500	29500	0
85	20231120	171600	262494450	29500	29500	29500	29500	0
86	20231120	171500	262494450	29500	29500	29500	29500	0
87	20231120	171400	262494450	29500	29500	29500	29500	0
88	20231120	171300	262494450	29500	29500	29500	29500	0
89	20231120	171200	262494450	29500	29500	29500	29500	0
90	20231120	171100	262494450	29500	29500	29500	29500	0
91	20231120	171000	262494450	29500	29500	29500	29500	0
92	20231120	170900	262494450	29500	29500	29500	29500	60
93	20231120	170800	262494450	29500	29500	29500	29500	0
94	20231120	170700	262494450	29500	29500	29500	29500	0
95	20231120	170600	262494450	29500	29500	29500	29500	0
96	20231120	170500	262494450	29500	29500	29500	29500	0
97	20231120	170400	262494450	29500	29500	29500	29500	0
98	20231120	170300	262494450	29500	29500	29500	29500	0
99	20231120	170200	262494450	29500	29500	29500	29500	0
100	20231120	170100	262494450	29500	29500	29500	29500	0
101	20231120	170000	262494450	29500	29500	29500	29500	0
102	20231120	165900	262494450	29500	29500	29500	29500	0
103	20231120	165800	262494450	29500	29500	29500	29500	0
104	20231120	165700	262494450	29500	29500	29500	29500	0
105	20231120	165600	262494450	29500	29500	29500	29500	0
106	20231120	165500	262494450	29500	29500	29500	29500	0
107	20231120	165400	262494450	29500	29500	29500	29500	0
108	20231120	165300	262494450	29500	29500	29500	29500	0
109	20231120	165200	262494450	29500	29500	29500	29500	0
110	20231120	165100	262494450	29500	29500	29500	29500	0
111	20231120	165000	262494450	29500	29500	29500	29500	0
112	20231120	164900	262494450	29500	29500	29500	29500	0
113	20231120	164800	262494450	29500	29500	29500	29500	0
114	20231120	164700	262494450	29500	29500	29500	29500	0
115	20231120	164600	262494450	29500	29500	29500	29500	0
116	20231120	164500	262494450	29500	29500	29500	29500	0
117	20231120	164400	262494450	29500	29500	29500	29500	0
118	20231120	164300	262494450	29500	29500	29500	29500	0
119	20231120	164200	262494450	29500	29500	29500	29500	0
120	20231120	164100	262494450	29500	29500	29500	29500	0
121	20231120	164000	262494450	29500	29500	29500	29500	0
122	20231120	163900	262494450	29500	29500	29500	29500	60
123	20231120	163800	262494450	29500	29500	29500	29500	0
124	20231120	163700	262494450	29500	29500	29500	29500	0
125	20231120	163600	262494450	29500	29500	29500	29500	0
126	20231120	163500	262494450	29500	29500	29500	29500	0
127	20231120	163400	262494450	29500	29500	29500	29500	0
128	20231120	163300	262494450	29500	29500	29500	29500	0
129	20231120	163200	262494450	29500	29500	29500	29500	0
130	20231120	163100	262494450	29500	29500	29500	29500	0
131	20231120	163000	262494450	29500	29500	29500	29500	0
132	20231120	162900	262494450	29500	29500	29500	29500	0
133	20231120	162800	262494450	29500	29500	29500	29500	0
134	20231120	162700	262494450	29500	29500	29500	29500	0
135	20231120	162600	262494450	29500	29500	29500	29500	0
136	20231120	162500	262494450	29500	29500	29500	29500	0
137	20231120	162400	262494450	29500	29500	29500	29500	0
138	20231120	162300	262494450	29500	29500	29500	29500	0
139	20231120	162200	262494450	29500	29500	29500	29500	0
140	20231120	162100	262494450	29500	29500	29500	29500	0
141	20231120	162000	262494450	29500	29500	29500	29500	0
142	20231120	161900	262494450	29500	29500	29500	29500	0
143	20231120	161800	262494450	29500	29500	29500	29500	0
144	20231120	161700	262494450	29500	29500	29500	29500	0
145	20231120	161600	262494450	29500	29500	29500	29500	0
146	20231120	161500	262494450	29500	29500	29500	29500	0
147	20231120	161400	262494450	29500	29500	29500	29500	0
148	20231120	161300	262494450	29500	29500	29500	29500	0
149	20231120	161200	262494450	29500	29500	29500	29500	0
150	20231120	161100	262494450	29500	29500	29500	29500	0
151	20231120	161000	262494450	29500	29500	29500	29500	0
152	20231120	160900	262494450	29500	29500	29500	29500	60
153	20231120	160800	262494450	29500	29500	29500	29500	0
154	20231120	160700	262494450	29500	29500	29500	29500	0
155	20231120	160600	262494450	29500	29500	29500	29500	0
156	20231120	160500	262494450	29500	29500	29500	29500	0
157	20231120	160400	262494450	29500	29500	29500	29500	0
158	20231120	160300	262494450	29500	29500	29500	29500	0
159	20231120	160200	262494450	29500	29500	29500	29500	0
160	20231120	160100	262494450	29500	29500	29500	29500	0
161	20231120	160000	262494450	29500	29500	29500	29500	0
162	20231120	155900	262494450	29500	29500	29500	29500	0
163	20231120	155800	262494450	29500	29500	29500	29500	0
164	20231120	155700	262494450	29500	29500	29500	29500	0
165	20231120	155600	262494450	29500	29500	29500	29500	0
166	20231120	155500	262494450	29500	29500	29500	29500	0
167	20231120	155400	262494450	29500	29500	29500	29500	0
168	20231120	155300	262494450	29500	29500	29500	29500	0
169	20231120	155200	262494450	29500	29500	29500	29500	0
170	20231120	155100	262494450	29500	29500	29500	29500	0
171	20231120	155000	262494450	29500	29500	29500	29500	0
172	20231120	154900	262494450	29500	29500	29500	29500	0
173	20231120	154800	262494450	29500	29500	29500	29500	0
174	20231120	154700	262494450	29500	29500	29500	29500	0
175	20231120	154600	262494450	29500	29500	29500	29500	0
176	20231120	154500	262494450	29500	29500	29500	29500	0
177	20231120	154400	262494450	29500	29500	29500	29500	0
178	20231120	154300	262494450	29500	29500	29500	29500	0
179	20231120	154200	262494450	29500	29500	29500	29500	0
180	20231120	154100	262494450	29500	29500	29500	29500	0
181	20231120	154000	262494450	29500	29500	29500	29500	0
182	20231120	153900	262494450	29500	29500	29500	29500	60
183	20231120	153800	262494450	29500	29500	29500	29500	0
184	20231120	153700	262494450	29500	29500	29500	29500	0
185	20231120	153600	262494450	29500	29500	29500	29500	0
186	20231120	153500	262494450	29500	29500	29500	29500	0
187	20231120	153400	262494450	29500	29500	29500	29500	0
188	20231120	153300	262494450	29500	29500	29500	29500	0
189	20231120	153200	262494450	29500	29500	29500	29500	0
190	20231120	153100	262494450	29500	29500	29500	29500	0
191	20231120	153000	262494450	29500	29500	29500	29500	60
192	20231120	152900	260724450	29500	29500	29500	29500	0
193	20231120	152800	260724450	29500	29500	29500	29500	0
194	20231120	152700	260724450	29500	29500	29500	29500	0
195	20231120	152600	260724450	29500	29500	29500	29500	0
196	20231120	152500	260724450	29500	29500	29500	29500	0
197	20231120	152400	260724450	29500	29500	29500	29500	0
198	20231120	152300	260724450	29500	29500	29500	29500	0
199	20231120	152200	260724450	29500	29500	29500	29500	0
200	20231120	152100	260724450	29500	29500	29500	29500	0
201	20231120	152000	260724450	29500	29500	29500	29500	0
202	20231120	151900	260724450	29500	29500	29500	29500	134
203	20231120	151800	256771450	29450	29450	29450	29450	0
204	20231120	151700	256771450	29450	29450	29450	29450	11
205	20231120	151600	256447500	29450	29450	29500	29450	246
206	20231120	151500	249202700	29450	29500	29500	29450	15
207	20231120	151400	248760800	29500	29500	29500	29500	0
208	20231120	151300	248760800	29500	29450	29500	29450	61
209	20231120	151200	246964100	29450	29500	29500	29450	148
210	20231120	151100	242605250	29450	29450	29450	29450	45
211	20231120	151000	241280000	29450	29450	29450	29450	353
212	20231120	150900	230884150	29450	29450	29450	29450	40
213	20231120	150800	229706150	29450	29450	29450	29450	7
214	20231120	150700	229500000	29500	29450	29500	29450	15
215	20231120	150600	229058000	29450	29450	29450	29450	47
216	20231120	150500	227673850	29450	29450	29450	29450	12
217	20231120	150400	227320450	29500	29450	29500	29450	100
218	20231120	150300	224373000	29400	29400	29400	29400	9
219	20231120	150200	224108400	29400	29400	29400	29400	40
220	20231120	150100	222932400	29400	29400	29400	29400	79
221	20231120	150000	220609800	29400	29400	29400	29400	13
222	20231120	145900	220227600	29400	29400	29400	29400	44
223	20231120	145800	218934000	29400	29400	29400	29400	7
224	20231120	145700	218728200	29400	29400	29400	29400	0
225	20231120	145600	218728200	29400	29400	29400	29400	0
226	20231120	145500	218728200	29400	29450	29450	29400	26
227	20231120	145400	217963050	29450	29450	29450	29450	0
228	20231120	145300	217963050	29450	29450	29450	29450	10
229	20231120	145200	217668550	29450	29450	29450	29450	46
230	20231120	145100	216313850	29450	29450	29450	29450	0
231	20231120	145000	216313850	29450	29450	29450	29450	10
232	20231120	144900	216019350	29450	29450	29450	29450	318
233	20231120	144800	206654250	29450	29450	29450	29450	53
234	20231120	144700	205093400	29450	29450	29450	29450	0
235	20231120	144600	205093400	29450	29450	29450	29450	0
236	20231120	144500	205093400	29450	29450	29450	29450	55
237	20231120	144400	203473650	29500	29450	29500	29450	15
238	20231120	144300	203031650	29450	29450	29450	29450	8
239	20231120	144200	202796050	29450	29450	29450	29450	5
240	20231120	144100	202648800	29450	29450	29450	29450	44
241	20231120	144000	201353000	29450	29450	29450	29450	13
242	20231120	143900	200970150	29450	29450	29450	29450	0
243	20231120	143800	200970150	29450	29450	29450	29450	8
244	20231120	143700	200734550	29450	29450	29450	29450	48
245	20231120	143600	199320950	29450	29450	29450	29450	0
246	20231120	143500	199320950	29450	29450	29450	29450	10
247	20231120	143400	199026450	29450	29450	29450	29450	40
248	20231120	143300	197848450	29450	29500	29500	29450	12
249	20231120	143200	197494950	29450	29500	29500	29450	3
250	20231120	143100	197406550	29450	29450	29450	29450	3
251	20231120	143000	197318200	29450	29450	29450	29450	57
252	20231120	142900	195639550	29500	29500	29500	29500	2
253	20231120	142800	195580550	29450	29450	29450	29450	10
254	20231120	142700	195286050	29450	29450	29450	29450	41
255	20231120	142600	194078600	29450	29450	29450	29450	0
256	20231120	142500	194078600	29450	29450	29450	29450	12
257	20231120	142400	193725200	29450	29450	29450	29450	0
258	20231120	142300	193725200	29450	29450	29450	29450	53
259	20231120	142200	192164350	29450	29450	29450	29450	0
260	20231120	142100	192164350	29450	29450	29450	29450	13
261	20231120	142000	191781500	29450	29450	29450	29450	43
262	20231120	141900	190515150	29450	29450	29450	29450	0
263	20231120	141800	190515150	29450	29450	29450	29450	7
264	20231120	141700	190309000	29450	29450	29450	29450	0
265	20231120	141600	190309000	29450	29450	29450	29450	59
266	20231120	141500	188571450	29500	29500	29500	29500	10
267	20231120	141400	188276450	29450	29450	29450	29450	0
268	20231120	141300	188276450	29450	29450	29450	29450	50
269	20231120	141200	186803950	29450	29450	29450	29450	0
270	20231120	141100	186803950	29450	29450	29450	29450	13
271	20231120	141000	186421100	29450	29450	29450	29450	0
272	20231120	140900	186421100	29450	29450	29450	29450	43
273	20231120	140800	185154750	29450	29450	29450	29450	7
274	20231120	140700	184948600	29500	29500	29500	29500	5
275	20231120	140600	184801100	29450	29450	29450	29450	56
276	20231120	140500	183151900	29450	29450	29450	29450	0
277	20231120	140400	183151900	29450	29450	29450	29450	0
278	20231120	140300	183151900	29450	29450	29450	29450	9
279	20231120	140200	182886850	29450	29500	29500	29450	53
280	20231120	140100	181325600	29450	29450	29450	29450	13
281	20231120	140000	180942750	29450	29450	29450	29450	0
282	20231120	135900	180942750	29450	29450	29450	29450	43
283	20231120	135800	179676400	29450	29450	29450	29450	7
284	20231120	135700	179470250	29450	29450	29450	29450	0
285	20231120	135600	179470250	29450	29450	29450	29450	11
286	20231120	135500	179146300	29500	29450	29500	29450	48
287	20231120	135400	177732600	29500	29500	29500	29500	3
288	20231120	135300	177644100	29450	29500	29500	29450	14
289	20231120	135200	177231550	29450	29450	29450	29450	0
290	20231120	135100	177231550	29450	29500	29500	29450	181
291	20231120	135000	171894100	29450	29450	29450	29450	0
292	20231120	134900	171894100	29450	29450	29450	29450	0
293	20231120	134800	171894100	29450	29400	29450	29400	66
294	20231120	134700	169952700	29450	29450	29450	29450	1
295	20231120	134600	169923250	29500	29450	29500	29450	34
296	20231120	134500	168920750	29400	29400	29400	29400	0
297	20231120	134400	168920750	29400	29400	29400	29400	57
298	20231120	134300	167244950	29400	29400	29400	29400	262
299	20231120	134200	159542150	29400	29400	29400	29400	15
300	20231120	134100	159101150	29400	29400	29400	29400	0
301	20231120	134000	159101150	29400	29400	29400	29400	0
302	20231120	133900	159101150	29400	29400	29400	29400	60
303	20231120	133800	157337150	29400	29400	29400	29400	0
304	20231120	133700	157337150	29400	29400	29400	29400	1
305	20231120	133600	157307750	29400	29400	29400	29400	2
306	20231120	133500	157248950	29400	29450	29450	29400	13
307	20231120	133400	156866150	29450	29400	29450	29400	55
308	20231120	133300	155249100	29350	29350	29350	29350	0
309	20231120	133200	155249100	29350	29350	29350	29350	0
310	20231120	133100	155249100	29350	29350	29350	29350	9
311	20231120	133000	154984950	29500	29400	29500	29400	1000
312	20231120	132900	125524650	29400	29400	29400	29400	0
313	20231120	132800	125524650	29400	29400	29400	29400	0
314	20231120	132700	125524650	29400	29400	29400	29400	0
315	20231120	132600	125524650	29400	29400	29400	29400	0
316	20231120	132500	125524650	29400	29400	29400	29400	0
317	20231120	132400	125524650	29400	29400	29400	29400	0
318	20231120	132300	125524650	29400	29400	29400	29400	0
319	20231120	132200	125524650	29400	29400	29400	29400	0
320	20231120	132100	125524650	29400	29400	29400	29400	0
321	20231120	132000	125524650	29400	29400	29400	29400	0
322	20231120	131900	125524650	29400	29400	29400	29400	9
323	20231120	131800	125260050	29400	29400	29400	29400	47
324	20231120	131700	123878250	29400	29350	29400	29350	19
325	20231120	131600	123320150	29400	29400	29400	29400	0
326	20231120	131500	123320150	29400	29400	29400	29400	8
327	20231120	131400	123084950	29400	29400	29400	29400	46
328	20231120	131300	121732550	29400	29400	29400	29400	0
329	20231120	131200	121732550	29400	29400	29400	29400	10
330	20231120	131100	121438550	29400	29400	29400	29400	0
331	20231120	131000	121438550	29400	29400	29400	29400	52
332	20231120	130900	119909750	29400	29400	29400	29400	0
333	20231120	130800	119909750	29400	29400	29400	29400	59
334	20231120	130700	118175150	29400	29400	29400	29400	0
335	20231120	130600	118175150	29400	29400	29400	29400	0
336	20231120	130500	118175150	29400	29400	29400	29400	0
337	20231120	130400	118175150	29400	29400	29400	29400	460
338	20231120	130300	104651150	29350	29350	29350	29350	9
339	20231120	130200	104387000	29350	29350	29350	29350	0
340	20231120	130100	104387000	29350	29350	29350	29350	50
341	20231120	130000	102919500	29400	29400	29400	29400	0
342	20231120	125900	102919500	29400	29400	29400	29400	0
343	20231120	125800	102919500	29400	29400	29400	29400	0
344	20231120	125700	102919500	29400	29400	29400	29400	0
345	20231120	125600	102919500	29400	29400	29400	29400	0
346	20231120	125500	102919500	29400	29400	29400	29400	0
347	20231120	125400	102919500	29400	29400	29400	29400	0
348	20231120	125300	102919500	29400	29400	29400	29400	0
349	20231120	125200	102919500	29400	29400	29400	29400	0
350	20231120	125100	102919500	29400	29400	29400	29400	0
351	20231120	125000	102919500	29400	29400	29400	29400	0
352	20231120	124900	102919500	29400	29400	29400	29400	0
353	20231120	124800	102919500	29400	29400	29400	29400	0
354	20231120	124700	102919500	29400	29400	29400	29400	0
355	20231120	124600	102919500	29400	29400	29400	29400	0
356	20231120	124500	102919500	29400	29400	29400	29400	0
357	20231120	124400	102919500	29400	29400	29400	29400	0
358	20231120	124300	102919500	29400	29400	29400	29400	0
359	20231120	124200	102919500	29400	29400	29400	29400	2
360	20231120	124100	102860700	29400	29400	29400	29400	48
361	20231120	124000	101449500	29400	29400	29400	29400	390
362	20231120	123900	89983500	29400	29400	29400	29400	20
363	20231120	123800	89395500	29400	29400	29400	29400	0
364	20231120	123700	89395500	29400	29400	29400	29400	0
365	20231120	123600	89395500	29400	29400	29400	29400	0
366	20231120	123500	89395500	29400	29400	29400	29400	0
367	20231120	123400	89395500	29400	29400	29400	29400	0
368	20231120	123300	89395500	29400	29400	29400	29400	0
369	20231120	123200	89395500	29400	29400	29400	29400	0
370	20231120	123100	89395500	29400	29400	29400	29400	0
371	20231120	123000	89395500	29400	29400	29400	29400	0
372	20231120	122900	89395500	29400	29400	29400	29400	0
373	20231120	122800	89395500	29400	29400	29400	29400	0
374	20231120	122700	89395500	29400	29400	29400	29400	0
375	20231120	122600	89395500	29400	29400	29400	29400	0
376	20231120	122500	89395500	29400	29400	29400	29400	3
377	20231120	122400	89307300	29350	29350	29350	29350	0
378	20231120	122300	89307300	29350	29350	29350	29350	50
379	20231120	122200	87839800	29350	29350	29350	29350	0
380	20231120	122100	87839800	29350	29350	29350	29350	12
381	20231120	122000	87487600	29400	29400	29400	29400	0
382	20231120	121900	87487600	29400	29400	29400	29400	48
383	20231120	121800	86076400	29400	29400	29400	29400	0
384	20231120	121700	86076400	29400	29400	29400	29400	0
385	20231120	121600	86076400	29400	29400	29400	29400	13
386	20231120	121500	85694200	29400	29400	29400	29400	0
387	20231120	121400	85694200	29400	29400	29400	29400	7
388	20231120	121300	85488400	29400	29400	29400	29400	0
389	20231120	121200	85488400	29400	29400	29400	29400	54
390	20231120	121100	83900800	29400	29400	29400	29400	0
391	20231120	121000	83900800	29400	29400	29400	29400	0
392	20231120	120900	83900800	29400	29400	29400	29400	51
393	20231120	120800	82401400	29400	29400	29400	29400	0
394	20231120	120700	82401400	29400	29400	29400	29400	12
395	20231120	120600	82048600	29450	29450	29450	29450	0
396	20231120	120500	82048600	29450	29450	29450	29450	25
397	20231120	120400	81312350	29450	29450	29450	29450	8
398	20231120	120300	81076750	29450	29450	29450	29450	17
399	20231120	120200	80576100	29450	29400	29450	29400	69
400	20231120	120100	78547000	29400	29400	29400	29400	0
401	20231120	120000	78547000	29400	29400	29400	29400	0
402	20231120	115900	78547000	29400	29400	29400	29400	50
403	20231120	115800	77077000	29400	29400	29400	29400	10
404	20231120	115700	76783000	29400	29400	29400	29400	9
405	20231120	115600	76518400	29400	29400	29400	29400	100
406	20231120	115500	73578400	29450	29450	29450	29450	0
407	20231120	115400	73578400	29450	29450	29450	29450	0
408	20231120	115300	73578400	29450	29450	29450	29450	0
409	20231120	115200	73578400	29450	29450	29450	29450	0
410	20231120	115100	73578400	29450	29400	29450	29400	16
411	20231120	115000	73107700	29400	29400	29400	29400	0
412	20231120	114900	73107700	29400	29400	29400	29400	5
413	20231120	114800	72960700	29400	29400	29400	29400	150
414	20231120	114700	68550700	29400	29400	29400	29400	0
415	20231120	114600	68550700	29400	29400	29400	29400	0
416	20231120	114500	68550700	29400	29400	29400	29400	0
417	20231120	114400	68550700	29400	29400	29400	29400	10
418	20231120	114300	68256700	29400	29400	29400	29400	0
419	20231120	114200	68256700	29400	29400	29400	29400	0
420	20231120	114100	68256700	29400	29400	29400	29400	0
421	20231120	114000	68256700	29400	29400	29400	29400	7
422	20231120	113900	68050900	29400	29400	29400	29400	0
423	20231120	113800	68050900	29400	29400	29400	29400	4
424	20231120	113700	67933300	29400	29400	29400	29400	58
425	20231120	113600	66228100	29400	29400	29400	29400	160
426	20231120	113500	61524100	29400	29400	29400	29400	0
427	20231120	113400	61524100	29400	29400	29400	29400	1
428	20231120	113300	61494700	29400	29400	29400	29400	0
429	20231120	113200	61494700	29400	29400	29400	29400	0
430	20231120	113100	61494700	29400	29400	29400	29400	0
431	20231120	113000	61494700	29400	29400	29400	29400	0
432	20231120	112900	61494700	29400	29400	29400	29400	0
433	20231120	112800	61494700	29400	29400	29400	29400	0
434	20231120	112700	61494700	29400	29400	29400	29400	65
435	20231120	112600	59583700	29400	29400	29400	29400	240
436	20231120	112500	52527700	29350	29350	29350	29350	0
437	20231120	112400	52527700	29350	29350	29350	29350	0
438	20231120	112300	52527700	29350	29350	29350	29350	0
439	20231120	112200	52527700	29350	29350	29350	29350	0
440	20231120	112100	52527700	29350	29350	29350	29350	0
441	20231120	112000	52527700	29350	29350	29350	29350	2
442	20231120	111900	52469000	29400	29400	29400	29400	0
443	20231120	111800	52469000	29400	29400	29400	29400	0
444	20231120	111700	52469000	29400	29400	29400	29400	0
445	20231120	111600	52469000	29400	29400	29400	29400	0
446	20231120	111500	52469000	29400	29400	29400	29400	0
447	20231120	111400	52469000	29400	29400	29400	29400	0
448	20231120	111300	52469000	29400	29400	29400	29400	0
449	20231120	111200	52469000	29400	29350	29450	29350	106
450	20231120	111100	49349450	29450	29450	29450	29450	0
451	20231120	111000	49349450	29450	29450	29450	29450	0
452	20231120	110900	49349450	29450	29450	29450	29450	0
453	20231120	110800	49349450	29450	29450	29450	29450	0
454	20231120	110700	49349450	29450	29450	29450	29450	0
455	20231120	110600	49349450	29450	29450	29450	29450	0
456	20231120	110500	49349450	29450	29450	29450	29450	0
457	20231120	110400	49349450	29450	29450	29450	29450	1
458	20231120	110300	49320000	29350	29350	29350	29350	0
459	20231120	110200	49320000	29350	29350	29350	29350	0
460	20231120	110100	49320000	29350	29350	29350	29350	0
461	20231120	110000	49320000	29350	29350	29350	29350	0
462	20231120	105900	49320000	29350	29350	29350	29350	0
463	20231120	105800	49320000	29350	29400	29400	29350	171
464	20231120	105700	44296100	29400	29400	29400	29400	30
465	20231120	105600	43414100	29400	29400	29400	29400	50
466	20231120	105500	41944100	29400	29400	29400	29400	0
467	20231120	105400	41944100	29400	29400	29400	29400	0
468	20231120	105300	41944100	29400	29400	29400	29400	50
469	20231120	105200	40474100	29500	29500	29500	29500	0
470	20231120	105100	40474100	29500	29500	29500	29500	0
471	20231120	105000	40474100	29500	29500	29500	29500	70
472	20231120	104900	38409100	29350	29350	29350	29350	0
473	20231120	104800	38409100	29350	29350	29350	29350	0
474	20231120	104700	38409100	29350	29350	29350	29350	2
475	20231120	104600	38350400	29400	29400	29400	29400	0
476	20231120	104500	38350400	29400	29400	29400	29400	20
477	20231120	104400	37762400	29350	29350	29350	29350	0
478	20231120	104300	37762400	29350	29350	29350	29350	0
479	20231120	104200	37762400	29350	29350	29350	29350	0
480	20231120	104100	37762400	29350	29400	29400	29350	6
481	20231120	104000	37586050	29500	29500	29500	29500	0
482	20231120	103900	37586050	29500	29500	29500	29500	0
483	20231120	103800	37586050	29500	29500	29500	29500	0
484	20231120	103700	37586050	29500	29500	29500	29500	0
485	20231120	103600	37586050	29500	29500	29500	29500	0
486	20231120	103500	37586050	29500	29500	29500	29500	0
487	20231120	103400	37586050	29500	29500	29500	29500	0
488	20231120	103300	37586050	29500	29500	29500	29500	0
489	20231120	103200	37586050	29500	29500	29500	29500	0
490	20231120	103100	37586050	29500	29500	29500	29500	0
491	20231120	103000	37586050	29500	29500	29500	29500	0
492	20231120	102900	37586050	29500	29500	29500	29500	0
493	20231120	102800	37586050	29500	29500	29500	29500	7
494	20231120	102700	37379550	29450	29450	29450	29450	0
495	20231120	102600	37379550	29450	29450	29450	29450	20
496	20231120	102500	36790550	29450	29450	29450	29450	0
497	20231120	102400	36790550	29450	29450	29450	29450	0
498	20231120	102300	36790550	29450	29450	29450	29450	0
499	20231120	102200	36790550	29450	29450	29450	29450	0
500	20231120	102100	36790550	29450	29450	29450	29450	0
501	20231120	102000	36790550	29450	29450	29450	29450	0
502	20231120	101900	36790550	29450	29450	29450	29450	34
503	20231120	101800	35789250	29450	29450	29450	29450	0
504	20231120	101700	35789250	29450	29450	29450	29450	0
505	20231120	101600	35789250	29450	29450	29450	29450	0
506	20231120	101500	35789250	29450	29450	29450	29450	0
507	20231120	101400	35789250	29450	29450	29450	29450	30
508	20231120	101300	34905750	29450	29500	29500	29450	51
509	20231120	101200	33401300	29450	29450	29450	29450	0
510	20231120	101100	33401300	29450	29450	29450	29450	0
511	20231120	101000	33401300	29450	29450	29450	29450	0
512	20231120	100900	33401300	29450	29450	29450	29450	0
513	20231120	100800	33401300	29450	29450	29450	29450	0
514	20231120	100700	33401300	29450	29450	29450	29450	0
515	20231120	100600	33401300	29450	29450	29450	29450	1
516	20231120	100500	33371850	29500	29450	29500	29450	16
517	20231120	100400	32900050	29450	29450	29450	29450	37
518	20231120	100300	31810400	29450	29450	29450	29450	9
519	20231120	100200	31545350	29550	29550	29550	29550	0
520	20231120	100100	31545350	29550	29550	29550	29550	0
521	20231120	100000	31545350	29550	29550	29550	29550	1
522	20231120	095900	31515800	29350	29350	29350	29350	27
523	20231120	095800	30723350	29550	29550	29550	29550	0
524	20231120	095700	30723350	29550	29550	29550	29550	0
525	20231120	095600	30723350	29550	29550	29550	29550	0
526	20231120	095500	30723350	29550	29550	29550	29550	12
527	20231120	095400	30368750	29550	29500	29550	29500	4
528	20231120	095300	30250600	29550	29300	29550	29300	2
529	20231120	095200	30191750	29500	29500	29500	29500	36
530	20231120	095100	29129750	29500	29500	29500	29500	0
531	20231120	095000	29129750	29500	29500	29500	29500	0
532	20231120	094900	29129750	29500	29500	29500	29500	0
533	20231120	094800	29129750	29500	29500	29500	29500	0
534	20231120	094700	29129750	29500	29500	29500	29500	0
535	20231120	094600	29129750	29500	29500	29500	29500	27
536	20231120	094500	28333250	29500	29500	29500	29500	12
537	20231120	094400	27979250	29500	29500	29500	29500	0
538	20231120	094300	27979250	29500	29500	29500	29500	0
539	20231120	094200	27979250	29500	29500	29500	29500	0
540	20231120	094100	27979250	29500	29500	29500	29500	0
541	20231120	094000	27979250	29500	29500	29500	29500	0
542	20231120	093900	27979250	29500	29500	29500	29500	0
543	20231120	093800	27979250	29500	29500	29500	29500	0
544	20231120	093700	27979250	29500	29500	29500	29500	0
545	20231120	093600	27979250	29500	29500	29500	29500	0
546	20231120	093500	27979250	29500	29450	29500	29450	13
547	20231120	093400	27596150	29450	29450	29450	29450	0
548	20231120	093300	27596150	29450	29450	29450	29450	0
549	20231120	093200	27596150	29450	29450	29450	29450	21
550	20231120	093100	26977700	29450	29450	29450	29450	1
551	20231120	093000	26948250	29500	29500	29500	29500	0
552	20231120	092900	26948250	29500	29500	29500	29500	0
553	20231120	092800	26948250	29500	29500	29500	29500	0
554	20231120	092700	26948250	29500	29500	29500	29500	0
555	20231120	092600	26948250	29500	29500	29500	29500	0
556	20231120	092500	26948250	29500	29500	29500	29500	13
557	20231120	092400	26564750	29300	29300	29300	29300	0
558	20231120	092300	26564750	29300	29500	29500	29300	856
559	20231120	092200	1475100	29550	29550	29550	29550	0
560	20231120	092100	1475100	29550	29550	29550	29550	0
561	20231120	092000	1475100	29550	29550	29550	29550	0
562	20231120	091900	1475100	29550	29550	29550	29550	0
563	20231120	091800	1475100	29550	29550	29550	29550	0
564	20231120	091700	1475100	29550	29550	29550	29550	0
565	20231120	091600	1475100	29550	29550	29550	29550	0
566	20231120	091500	1475100	29550	29550	29550	29550	0
567	20231120	091400	1475100	29550	29550	29550	29550	0
568	20231120	091300	1475100	29550	29550	29550	29550	0
569	20231120	091200	1475100	29550	29550	29550	29550	0
570	20231120	091100	1475100	29550	29550	29550	29550	0
571	20231120	091000	1475100	29550	29550	29550	29550	2
572	20231120	090900	1416000	29500	29500	29500	29500	0
573	20231120	090800	1416000	29500	29500	29500	29500	0
574	20231120	090700	1416000	29500	29500	29500	29500	0
575	20231120	090600	1416000	29500	29500	29500	29500	0
576	20231120	090500	1416000	29500	29500	29500	29500	0
577	20231120	090400	1416000	29500	29500	29500	29500	0
578	20231120	090300	1416000	29500	29500	29500	29500	0
579	20231120	090200	1416000	29500	29500	29500	29500	0
580	20231120	090100	1416000	29500	29500	29500	29500	32
581	20231120	090000	472000	29500	29500	29500	29500	16