KissMeData/003960/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184100	472855750	29900	29900	29900	29900	741
3	20231110	184000	472855750	29900	29900	29900	29900	0
4	20231110	183900	472855750	29900	29900	29900	29900	0
5	20231110	183800	472855750	29900	29900	29900	29900	0
6	20231110	183700	472855750	29900	29900	29900	29900	0
7	20231110	183600	472855750	29900	29900	29900	29900	0
8	20231110	183500	472855750	29900	29900	29900	29900	0
9	20231110	183400	472855750	29900	29900	29900	29900	0
10	20231110	183300	472855750	29900	29900	29900	29900	0
11	20231110	183200	472855750	29900	29900	29900	29900	0
12	20231110	183100	472855750	29900	29900	29900	29900	0
13	20231110	183000	472855750	29900	29900	29900	29900	0
14	20231110	182900	472855750	29900	29900	29900	29900	0
15	20231110	182800	472855750	29900	29900	29900	29900	0
16	20231110	182700	472855750	29900	29900	29900	29900	0
17	20231110	182600	472855750	29900	29900	29900	29900	0
18	20231110	182500	472855750	29900	29900	29900	29900	0
19	20231110	182400	472855750	29900	29900	29900	29900	0
20	20231110	182300	472855750	29900	29900	29900	29900	0
21	20231110	182200	472855750	29900	29900	29900	29900	0
22	20231110	182100	472855750	29900	29900	29900	29900	0
23	20231110	182000	472855750	29900	29900	29900	29900	0
24	20231110	181900	472855750	29900	29900	29900	29900	0
25	20231110	181800	472855750	29900	29900	29900	29900	0
26	20231110	181700	472855750	29900	29900	29900	29900	0
27	20231110	181600	472855750	29900	29900	29900	29900	0
28	20231110	181500	472855750	29900	29900	29900	29900	0
29	20231110	181400	472855750	29900	29900	29900	29900	0
30	20231110	181300	472855750	29900	29900	29900	29900	0
31	20231110	181200	472855750	29900	29900	29900	29900	0
32	20231110	181100	472855750	29900	29900	29900	29900	741
33	20231110	181000	472855750	29900	29900	29900	29900	0
34	20231110	180900	472855750	29900	29900	29900	29900	0
35	20231110	180800	472855750	29900	29900	29900	29900	0
36	20231110	180700	472855750	29900	29900	29900	29900	0
37	20231110	180600	472855750	29900	29900	29900	29900	0
38	20231110	180500	472855750	29900	29900	29900	29900	0
39	20231110	180400	472855750	29900	29900	29900	29900	0
40	20231110	180300	472855750	29900	29900	29900	29900	0
41	20231110	180200	472855750	29900	29900	29900	29900	0
42	20231110	180100	472855750	29900	29900	29900	29900	0
43	20231110	180000	472855750	29900	29900	29900	29900	0
44	20231110	175900	472855750	29900	29900	29900	29900	0
45	20231110	175800	472855750	29900	29900	29900	29900	0
46	20231110	175700	472855750	29900	29900	29900	29900	0
47	20231110	175600	472855750	29900	29900	29900	29900	0
48	20231110	175500	472855750	29900	29900	29900	29900	0
49	20231110	175400	472855750	29900	29900	29900	29900	0
50	20231110	175300	472855750	29900	29900	29900	29900	0
51	20231110	175200	472855750	29900	29900	29900	29900	0
52	20231110	175100	472855750	29900	29900	29900	29900	0
53	20231110	175000	472855750	29900	29900	29900	29900	0
54	20231110	174900	472855750	29900	29900	29900	29900	0
55	20231110	174800	472855750	29900	29900	29900	29900	0
56	20231110	174700	472855750	29900	29900	29900	29900	0
57	20231110	174600	472855750	29900	29900	29900	29900	0
58	20231110	174500	472855750	29900	29900	29900	29900	0
59	20231110	174400	472855750	29900	29900	29900	29900	0
60	20231110	174300	472855750	29900	29900	29900	29900	0
61	20231110	174200	472855750	29900	29900	29900	29900	0
62	20231110	174100	472855750	29900	29900	29900	29900	741
63	20231110	174000	472855750	29900	29900	29900	29900	0
64	20231110	173900	472855750	29900	29900	29900	29900	0
65	20231110	173800	472855750	29900	29900	29900	29900	0
66	20231110	173700	472855750	29900	29900	29900	29900	0
67	20231110	173600	472855750	29900	29900	29900	29900	0
68	20231110	173500	472855750	29900	29900	29900	29900	0
69	20231110	173400	472855750	29900	29900	29900	29900	0
70	20231110	173300	472855750	29900	29900	29900	29900	0
71	20231110	173200	472855750	29900	29900	29900	29900	0
72	20231110	173100	472855750	29900	29900	29900	29900	0
73	20231110	173000	472855750	29900	29900	29900	29900	0
74	20231110	172900	472855750	29900	29900	29900	29900	0
75	20231110	172800	472855750	29900	29900	29900	29900	0
76	20231110	172700	472855750	29900	29900	29900	29900	0
77	20231110	172600	472855750	29900	29900	29900	29900	0
78	20231110	172500	472855750	29900	29900	29900	29900	0
79	20231110	172400	472855750	29900	29900	29900	29900	0
80	20231110	172300	472855750	29900	29900	29900	29900	0
81	20231110	172200	472855750	29900	29900	29900	29900	0
82	20231110	172100	472855750	29900	29900	29900	29900	0
83	20231110	172000	472855750	29900	29900	29900	29900	0
84	20231110	171900	472855750	29900	29900	29900	29900	0
85	20231110	171800	472855750	29900	29900	29900	29900	0
86	20231110	171700	472855750	29900	29900	29900	29900	0
87	20231110	171600	472855750	29900	29900	29900	29900	0
88	20231110	171500	472855750	29900	29900	29900	29900	0
89	20231110	171400	472855750	29900	29900	29900	29900	0
90	20231110	171300	472855750	29900	29900	29900	29900	0
91	20231110	171200	472855750	29900	29900	29900	29900	0
92	20231110	171100	472855750	29900	29900	29900	29900	741
93	20231110	171000	472855750	29900	29900	29900	29900	0
94	20231110	170900	472855750	29900	29900	29900	29900	0
95	20231110	170800	472855750	29900	29900	29900	29900	0
96	20231110	170700	472855750	29900	29900	29900	29900	0
97	20231110	170600	472855750	29900	29900	29900	29900	0
98	20231110	170500	472855750	29900	29900	29900	29900	0
99	20231110	170400	472855750	29900	29900	29900	29900	0
100	20231110	170300	472855750	29900	29900	29900	29900	0
101	20231110	170200	472855750	29900	29900	29900	29900	0
102	20231110	170100	472855750	29900	29900	29900	29900	0
103	20231110	170000	472855750	29900	29900	29900	29900	0
104	20231110	165900	472855750	29900	29900	29900	29900	0
105	20231110	165800	472855750	29900	29900	29900	29900	0
106	20231110	165700	472855750	29900	29900	29900	29900	0
107	20231110	165600	472855750	29900	29900	29900	29900	0
108	20231110	165500	472855750	29900	29900	29900	29900	0
109	20231110	165400	472855750	29900	29900	29900	29900	0
110	20231110	165300	472855750	29900	29900	29900	29900	0
111	20231110	165200	472855750	29900	29900	29900	29900	0
112	20231110	165100	472855750	29900	29900	29900	29900	0
113	20231110	165000	472855750	29900	29900	29900	29900	0
114	20231110	164900	472855750	29900	29900	29900	29900	0
115	20231110	164800	472855750	29900	29900	29900	29900	0
116	20231110	164700	472855750	29900	29900	29900	29900	0
117	20231110	164600	472855750	29900	29900	29900	29900	0
118	20231110	164500	472855750	29900	29900	29900	29900	0
119	20231110	164400	472855750	29900	29900	29900	29900	0
120	20231110	164300	472855750	29900	29900	29900	29900	0
121	20231110	164200	472855750	29900	29900	29900	29900	0
122	20231110	164100	472855750	29900	29900	29900	29900	741
123	20231110	164000	472855750	29900	29900	29900	29900	0
124	20231110	163900	472855750	29900	29900	29900	29900	0
125	20231110	163800	472855750	29900	29900	29900	29900	0
126	20231110	163700	472855750	29900	29900	29900	29900	0
127	20231110	163600	472855750	29900	29900	29900	29900	0
128	20231110	163500	472855750	29900	29900	29900	29900	0
129	20231110	163400	472855750	29900	29900	29900	29900	0
130	20231110	163300	472855750	29900	29900	29900	29900	0
131	20231110	163200	472855750	29900	29900	29900	29900	0
132	20231110	163100	472855750	29900	29900	29900	29900	0
133	20231110	163000	472855750	29900	29900	29900	29900	0
134	20231110	162900	472855750	29900	29900	29900	29900	0
135	20231110	162800	472855750	29900	29900	29900	29900	0
136	20231110	162700	472855750	29900	29900	29900	29900	0
137	20231110	162600	472855750	29900	29900	29900	29900	0
138	20231110	162500	472855750	29900	29900	29900	29900	0
139	20231110	162400	472855750	29900	29900	29900	29900	0
140	20231110	162300	472855750	29900	29900	29900	29900	0
141	20231110	162200	472855750	29900	29900	29900	29900	0
142	20231110	162100	472855750	29900	29900	29900	29900	0
143	20231110	162000	472855750	29900	29900	29900	29900	0
144	20231110	161900	472855750	29900	29900	29900	29900	0
145	20231110	161800	472855750	29900	29900	29900	29900	0
146	20231110	161700	472855750	29900	29900	29900	29900	0
147	20231110	161600	472855750	29900	29900	29900	29900	0
148	20231110	161500	472855750	29900	29900	29900	29900	0
149	20231110	161400	472855750	29900	29900	29900	29900	0
150	20231110	161300	472855750	29900	29900	29900	29900	0
151	20231110	161200	472855750	29900	29900	29900	29900	0
152	20231110	161100	472855750	29900	29900	29900	29900	741
153	20231110	161000	472855750	29900	29900	29900	29900	0
154	20231110	160900	472855750	29900	29900	29900	29900	0
155	20231110	160800	472855750	29900	29900	29900	29900	0
156	20231110	160700	472855750	29900	29900	29900	29900	0
157	20231110	160600	472855750	29900	29900	29900	29900	0
158	20231110	160500	472855750	29900	29900	29900	29900	0
159	20231110	160400	472855750	29900	29900	29900	29900	0
160	20231110	160300	472855750	29900	29900	29900	29900	0
161	20231110	160200	472855750	29900	29900	29900	29900	0
162	20231110	160100	472855750	29900	29900	29900	29900	0
163	20231110	160000	472855750	29900	29900	29900	29900	0
164	20231110	155900	472855750	29900	29900	29900	29900	0
165	20231110	155800	472855750	29900	29900	29900	29900	0
166	20231110	155700	472855750	29900	29900	29900	29900	0
167	20231110	155600	472855750	29900	29900	29900	29900	0
168	20231110	155500	472855750	29900	29900	29900	29900	0
169	20231110	155400	472855750	29900	29900	29900	29900	0
170	20231110	155300	472855750	29900	29900	29900	29900	0
171	20231110	155200	472855750	29900	29900	29900	29900	0
172	20231110	155100	472855750	29900	29900	29900	29900	0
173	20231110	155000	472855750	29900	29900	29900	29900	0
174	20231110	154900	472855750	29900	29900	29900	29900	0
175	20231110	154800	472855750	29900	29900	29900	29900	0
176	20231110	154700	472855750	29900	29900	29900	29900	0
177	20231110	154600	472855750	29900	29900	29900	29900	0
178	20231110	154500	472855750	29900	29900	29900	29900	0
179	20231110	154400	472855750	29900	29900	29900	29900	0
180	20231110	154300	472855750	29900	29900	29900	29900	0
181	20231110	154200	472855750	29900	29900	29900	29900	0
182	20231110	154100	472855750	29900	29900	29900	29900	741
183	20231110	154000	472855750	29900	29900	29900	29900	0
184	20231110	153900	472855750	29900	29900	29900	29900	0
185	20231110	153800	472855750	29900	29900	29900	29900	0
186	20231110	153700	472855750	29900	29900	29900	29900	0
187	20231110	153600	472855750	29900	29900	29900	29900	0
188	20231110	153500	472855750	29900	29900	29900	29900	0
189	20231110	153400	472855750	29900	29900	29900	29900	0
190	20231110	153300	472855750	29900	29900	29900	29900	0
191	20231110	153200	472855750	29900	29900	29900	29900	0
192	20231110	153100	472855750	29900	29900	29900	29900	0
193	20231110	153000	472855750	29900	29900	29900	29900	741
194	20231110	152900	450699850	29900	29900	29900	29900	0
195	20231110	152800	450699850	29900	29900	29900	29900	0
196	20231110	152700	450699850	29900	29900	29900	29900	0
197	20231110	152600	450699850	29900	29900	29900	29900	0
198	20231110	152500	450699850	29900	29900	29900	29900	0
199	20231110	152400	450699850	29900	29900	29900	29900	0
200	20231110	152300	450699850	29900	29900	29900	29900	0
201	20231110	152200	450699850	29900	29900	29900	29900	0
202	20231110	152100	450699850	29900	29900	29900	29900	0
203	20231110	152000	450699850	29900	29900	29900	29900	0
204	20231110	151900	450699850	29900	29750	29900	29700	168
205	20231110	151800	445696800	29650	29650	29650	29650	16
206	20231110	151700	445222400	29750	29750	29750	29750	154
207	20231110	151600	440640900	29750	29750	29750	29750	0
208	20231110	151500	440640900	29750	29750	29750	29750	0
209	20231110	151400	440640900	29750	29750	29750	29750	0
210	20231110	151300	440640900	29750	29750	29750	29750	0
211	20231110	151200	440640900	29750	29750	29750	29750	0
212	20231110	151100	440640900	29750	29750	29750	29750	0
213	20231110	151000	440640900	29750	29600	29750	29600	2
214	20231110	150900	440581550	29550	29550	29550	29550	0
215	20231110	150800	440581550	29550	29550	29600	29550	124
216	20231110	150700	436915850	29600	29650	29650	29600	282
217	20231110	150600	428568600	29650	29800	29850	29650	1022
218	20231110	150500	398065400	29650	29650	29650	29650	2
219	20231110	150400	398006100	29650	29650	29650	29650	0
220	20231110	150300	398006100	29650	29650	29650	29650	0
221	20231110	150200	398006100	29650	29650	29650	29650	0
222	20231110	150100	398006100	29650	29650	29650	29650	100
223	20231110	150000	395041100	29800	29700	29800	29700	60
224	20231110	145900	393256600	29700	29700	29700	29700	168
225	20231110	145800	388267000	29700	29700	29700	29700	8
226	20231110	145700	388029400	29700	29700	29700	29700	700
227	20231110	145600	367239400	29800	29800	29800	29800	0
228	20231110	145500	367239400	29800	29800	29800	29800	33
229	20231110	145400	366256000	29700	29700	29700	29700	0
230	20231110	145300	366256000	29700	29700	29700	29700	0
231	20231110	145200	366256000	29700	29700	29700	29700	1
232	20231110	145100	366226300	29650	29650	29650	29650	0
233	20231110	145000	366226300	29650	29650	29650	29650	0
234	20231110	144900	366226300	29650	29650	29650	29650	0
235	20231110	144800	366226300	29650	29650	29650	29650	2
236	20231110	144700	366167000	29600	29600	29600	29600	0
237	20231110	144600	366167000	29600	29600	29600	29600	0
238	20231110	144500	366167000	29600	29600	29600	29600	30
239	20231110	144400	365279000	29600	29600	29600	29600	0
240	20231110	144300	365279000	29600	29650	29650	29600	25
241	20231110	144200	364538800	29650	29650	29650	29650	0
242	20231110	144100	364538800	29650	29650	29650	29650	6
243	20231110	144000	364360900	29650	29650	29650	29650	0
244	20231110	143900	364360900	29650	29650	29650	29650	1
245	20231110	143800	364331250	29600	29600	29600	29600	5
246	20231110	143700	364183250	29600	29600	29600	29600	0
247	20231110	143600	364183250	29600	29700	29700	29600	70
248	20231110	143500	362107850	29800	29800	29800	29800	2
249	20231110	143400	362048250	29800	29800	29800	29800	20
250	20231110	143300	361452250	29800	29800	29800	29800	3
251	20231110	143200	361362850	29700	29700	29700	29700	0
252	20231110	143100	361362850	29700	29700	29700	29700	0
253	20231110	143000	361362850	29700	29700	29700	29700	5
254	20231110	142900	361214350	29700	29700	29700	29700	0
255	20231110	142800	361214350	29700	29700	29700	29700	4
256	20231110	142700	361095550	29700	29700	29700	29700	0
257	20231110	142600	361095550	29700	29700	29700	29700	0
258	20231110	142500	361095550	29700	29700	29700	29700	0
259	20231110	142400	361095550	29700	29700	29700	29700	0
260	20231110	142300	361095550	29700	29700	29700	29700	0
261	20231110	142200	361095550	29700	29700	29700	29700	10
262	20231110	142100	360798550	29800	29800	29800	29800	0
263	20231110	142000	360798550	29800	29800	29800	29800	0
264	20231110	141900	360798550	29800	29800	29800	29800	0
265	20231110	141800	360798550	29800	29800	29800	29800	0
266	20231110	141700	360798550	29800	29800	29800	29800	0
267	20231110	141600	360798550	29800	29800	29800	29800	25
268	20231110	141500	360053550	29800	29800	29800	29800	0
269	20231110	141400	360053550	29800	29800	29800	29800	0
270	20231110	141300	360053550	29800	29800	29800	29800	0
271	20231110	141200	360053550	29800	29800	29800	29800	0
272	20231110	141100	360053550	29800	29800	29800	29800	0
273	20231110	141000	360053550	29800	29800	29800	29800	0
274	20231110	140900	360053550	29800	29800	29800	29800	1
275	20231110	140800	360023750	29600	29600	29600	29600	0
276	20231110	140700	360023750	29600	29600	29600	29600	0
277	20231110	140600	360023750	29600	29600	29600	29600	0
278	20231110	140500	360023750	29600	29600	29600	29600	0
279	20231110	140400	360023750	29600	29750	29750	29600	258
280	20231110	140300	352355000	29750	29750	29750	29750	0
281	20231110	140200	352355000	29750	29750	29750	29750	1
282	20231110	140100	352325250	29750	29750	29750	29750	168
283	20231110	140000	347327250	29750	29750	29750	29750	1
284	20231110	135900	347297500	29750	29750	29750	29750	5
285	20231110	135800	347148750	29750	29750	29750	29750	1
286	20231110	135700	347119000	29600	29600	29600	29600	0
287	20231110	135600	347119000	29600	29600	29600	29600	0
288	20231110	135500	347119000	29600	29600	29600	29600	1
289	20231110	135400	347089400	29600	29600	29600	29600	0
290	20231110	135300	347089400	29600	29600	29600	29600	0
291	20231110	135200	347089400	29600	29600	29600	29600	0
292	20231110	135100	347089400	29600	29600	29600	29600	0
293	20231110	135000	347089400	29600	29600	29600	29600	0
294	20231110	134900	347089400	29600	29600	29600	29600	0
295	20231110	134800	347089400	29600	29600	29600	29600	38
296	20231110	134700	345964600	29600	29600	29600	29600	0
297	20231110	134600	345964600	29600	29600	29600	29600	0
298	20231110	134500	345964600	29600	29600	29600	29600	2
299	20231110	134400	345905400	29400	29400	29400	29400	0
300	20231110	134300	345905400	29400	29400	29400	29400	0
301	20231110	134200	345905400	29400	29400	29400	29400	16
302	20231110	134100	345435000	29550	29550	29550	29550	0
303	20231110	134000	345435000	29550	29550	29550	29550	20
304	20231110	133900	344844000	29550	29550	29550	29550	0
305	20231110	133800	344844000	29550	29550	29550	29550	1
306	20231110	133700	344814450	29400	29400	29400	29400	0
307	20231110	133600	344814450	29400	29400	29400	29400	54
308	20231110	133500	343226850	29300	29300	29300	29300	0
309	20231110	133400	343226850	29300	29300	29300	29300	0
310	20231110	133300	343226850	29300	29300	29300	29300	0
311	20231110	133200	343226850	29300	29300	29300	29300	0
312	20231110	133100	343226850	29300	29300	29300	29300	0
313	20231110	133000	343226850	29300	29300	29300	29300	0
314	20231110	132900	343226850	29300	29400	29400	29300	400
315	20231110	132800	331489850	29450	29550	29550	29450	600
316	20231110	132700	313793200	29550	29600	29600	29550	15
317	20231110	132600	313349700	29650	29650	29650	29650	0
318	20231110	132500	313349700	29650	29650	29650	29650	0
319	20231110	132400	313349700	29650	29650	29650	29650	0
320	20231110	132300	313349700	29650	29650	29650	29650	0
321	20231110	132200	313349700	29650	29650	29650	29650	0
322	20231110	132100	313349700	29650	29650	29650	29650	0
323	20231110	132000	313349700	29650	29650	29650	29650	0
324	20231110	131900	313349700	29650	29650	29650	29650	0
325	20231110	131800	313349700	29650	29650	29650	29650	20
326	20231110	131700	312756700	29700	29700	29700	29700	0
327	20231110	131600	312756700	29700	29700	29700	29700	0
328	20231110	131500	312756700	29700	29700	29700	29700	0
329	20231110	131400	312756700	29700	29700	29700	29700	0
330	20231110	131300	312756700	29700	29700	29700	29700	0
331	20231110	131200	312756700	29700	29700	29700	29700	0
332	20231110	131100	312756700	29700	29700	29700	29700	0
333	20231110	131000	312756700	29700	29700	29700	29700	0
334	20231110	130900	312756700	29700	29700	29700	29700	0
335	20231110	130800	312756700	29700	29700	29700	29700	3
336	20231110	130700	312667600	29700	29700	29700	29700	0
337	20231110	130600	312667600	29700	29700	29700	29700	0
338	20231110	130500	312667600	29700	29700	29700	29700	0
339	20231110	130400	312667600	29700	29700	29700	29700	0
340	20231110	130300	312667600	29700	29700	29700	29700	1
341	20231110	130200	312637900	29750	29750	29750	29750	0
342	20231110	130100	312637900	29750	29750	29750	29750	0
343	20231110	130000	312637900	29750	29750	29750	29750	0
344	20231110	125900	312637900	29750	29750	29750	29750	0
345	20231110	125800	312637900	29750	29750	29750	29750	0
346	20231110	125700	312637900	29750	29750	29750	29750	0
347	20231110	125600	312637900	29750	29750	29750	29750	1
348	20231110	125500	312608150	29600	29600	29600	29600	0
349	20231110	125400	312608150	29600	29600	29600	29600	0
350	20231110	125300	312608150	29600	29600	29600	29600	0
351	20231110	125200	312608150	29600	29600	29600	29600	0
352	20231110	125100	312608150	29600	29600	29600	29600	0
353	20231110	125000	312608150	29600	29600	29600	29600	0
354	20231110	124900	312608150	29600	29600	29600	29600	0
355	20231110	124800	312608150	29600	29600	29600	29600	0
356	20231110	124700	312608150	29600	29600	29600	29600	0
357	20231110	124600	312608150	29600	29600	29600	29600	0
358	20231110	124500	312608150	29600	29550	29600	29550	7
359	20231110	124400	312401150	29550	29600	29600	29550	41
360	20231110	124300	311189500	29600	29600	29600	29600	0
361	20231110	124200	311189500	29600	29600	29600	29600	0
362	20231110	124100	311189500	29600	29600	29600	29600	0
363	20231110	124000	311189500	29600	29600	29600	29600	0
364	20231110	123900	311189500	29600	29600	29600	29600	0
365	20231110	123800	311189500	29600	29600	29600	29600	0
366	20231110	123700	311189500	29600	29600	29600	29600	0
367	20231110	123600	311189500	29600	29600	29600	29600	0
368	20231110	123500	311189500	29600	29600	29600	29600	16
369	20231110	123400	310715900	29600	29600	29600	29600	10
370	20231110	123300	310419900	29600	29600	29600	29600	0
371	20231110	123200	310419900	29600	29600	29600	29600	0
372	20231110	123100	310419900	29600	29600	29600	29600	0
373	20231110	123000	310419900	29600	29600	29600	29600	0
374	20231110	122900	310419900	29600	29600	29600	29600	12
375	20231110	122800	310064700	29600	29600	29600	29600	0
376	20231110	122700	310064700	29600	29600	29600	29600	3
377	20231110	122600	309975900	29600	29600	29600	29600	0
378	20231110	122500	309975900	29600	29600	29600	29600	0
379	20231110	122400	309975900	29600	29600	29600	29600	2
380	20231110	122300	309916700	29600	29600	29600	29600	0
381	20231110	122200	309916700	29600	29600	29600	29600	0
382	20231110	122100	309916700	29600	29600	29600	29600	0
383	20231110	122000	309916700	29600	29600	29600	29600	0
384	20231110	121900	309916700	29600	29600	29600	29600	0
385	20231110	121800	309916700	29600	29650	29650	29600	300
386	20231110	121700	301034350	29650	29650	29650	29650	6
387	20231110	121600	300856450	29850	29850	29850	29850	0
388	20231110	121500	300856450	29850	29850	29850	29850	0
389	20231110	121400	300856450	29850	29850	29850	29850	0
390	20231110	121300	300856450	29850	29850	29850	29850	0
391	20231110	121200	300856450	29850	29850	29850	29850	0
392	20231110	121100	300856450	29850	29850	29850	29850	0
393	20231110	121000	300856450	29850	29850	29850	29850	0
394	20231110	120900	300856450	29850	29850	29850	29850	0
395	20231110	120800	300856450	29850	29850	29850	29850	4
396	20231110	120700	300737050	29650	29650	29650	29650	0
397	20231110	120600	300737050	29650	29650	29650	29650	48
398	20231110	120500	299313850	29850	29850	29850	29850	0
399	20231110	120400	299313850	29850	29850	29850	29850	1
400	20231110	120300	299284000	29850	29850	29850	29850	0
401	20231110	120200	299284000	29850	29850	29850	29850	0
402	20231110	120100	299284000	29850	29850	29850	29850	0
403	20231110	120000	299284000	29850	29850	29850	29850	0
404	20231110	115900	299284000	29850	29800	29850	29800	35
405	20231110	115800	298240850	29650	29650	29650	29650	0
406	20231110	115700	298240850	29650	29650	29650	29650	0
407	20231110	115600	298240850	29650	29650	29650	29650	0
408	20231110	115500	298240850	29650	29650	29650	29650	0
409	20231110	115400	298240850	29650	29650	29650	29650	0
410	20231110	115300	298240850	29650	29650	29650	29650	0
411	20231110	115200	298240850	29650	29650	29650	29650	0
412	20231110	115100	298240850	29650	29650	29650	29650	0
413	20231110	115000	298240850	29650	29650	29650	29650	0
414	20231110	114900	298240850	29650	29650	29650	29650	0
415	20231110	114800	298240850	29650	29750	29750	29600	403
416	20231110	114700	286280600	29750	29750	29750	29750	0
417	20231110	114600	286280600	29750	29750	29750	29750	0
418	20231110	114500	286280600	29750	29750	29750	29750	0
419	20231110	114400	286280600	29750	29750	29750	29750	0
420	20231110	114300	286280600	29750	29750	29750	29750	0
421	20231110	114200	286280600	29750	29750	29750	29750	0
422	20231110	114100	286280600	29750	29750	29750	29750	0
423	20231110	114000	286280600	29750	29750	29750	29750	0
424	20231110	113900	286280600	29750	29750	29750	29750	40
425	20231110	113800	285090600	29750	29750	29750	29750	0
426	20231110	113700	285090600	29750	29750	29750	29750	0
427	20231110	113600	285090600	29750	29750	29750	29750	10
428	20231110	113500	284793100	29750	29750	29750	29750	0
429	20231110	113400	284793100	29750	29750	29750	29750	2
430	20231110	113300	284733600	29750	29750	29750	29750	0
431	20231110	113200	284733600	29750	29750	29750	29750	10
432	20231110	113100	284436100	29900	29900	29900	29900	0
433	20231110	113000	284436100	29900	29900	29900	29900	6
434	20231110	112900	284256700	29900	29900	29900	29900	94
435	20231110	112800	281446100	30000	30000	30000	30000	0
436	20231110	112700	281446100	30000	30000	30000	30000	0
437	20231110	112600	281446100	30000	30000	30000	30000	0
438	20231110	112500	281446100	30000	30000	30000	30000	0
439	20231110	112400	281446100	30000	30000	30000	30000	77
440	20231110	112300	279136100	29950	29900	29950	29900	250
441	20231110	112200	271652250	29800	29750	29800	29750	447
442	20231110	112100	258347000	29750	29750	29750	29750	200
443	20231110	112000	252397000	29700	29700	29700	29700	0
444	20231110	111900	252397000	29700	29700	29700	29700	0
445	20231110	111800	252397000	29700	29700	29700	29700	0
446	20231110	111700	252397000	29700	29700	29700	29700	0
447	20231110	111600	252397000	29700	29700	29700	29700	0
448	20231110	111500	252397000	29700	29700	29700	29700	0
449	20231110	111400	252397000	29700	29700	29700	29700	0
450	20231110	111300	252397000	29700	29700	29700	29700	0
451	20231110	111200	252397000	29700	29700	29700	29700	0
452	20231110	111100	252397000	29700	29700	29700	29700	0
453	20231110	111000	252397000	29700	29700	29700	29700	0
454	20231110	110900	252397000	29700	29700	29700	29700	0
455	20231110	110800	252397000	29700	29700	29700	29700	29
456	20231110	110700	251535700	29700	29700	29700	29700	0
457	20231110	110600	251535700	29700	29700	29700	29700	0
458	20231110	110500	251535700	29700	29700	29700	29700	0
459	20231110	110400	251535700	29700	29700	29700	29700	0
460	20231110	110300	251535700	29700	29700	29700	29700	0
461	20231110	110200	251535700	29700	29700	29700	29700	0
462	20231110	110100	251535700	29700	29650	29700	29650	200
463	20231110	110000	245595750	29700	29700	29700	29700	0
464	20231110	105900	245595750	29700	29700	29700	29700	0
465	20231110	105800	245595750	29700	29700	29700	29700	0
466	20231110	105700	245595750	29700	29700	29700	29700	0
467	20231110	105600	245595750	29700	29700	29700	29700	0
468	20231110	105500	245595750	29700	29700	29700	29700	0
469	20231110	105400	245595750	29700	29700	29700	29700	1
470	20231110	105300	245566050	29700	29700	29700	29700	1
471	20231110	105200	245536350	29500	29500	29500	29500	0
472	20231110	105100	245536350	29500	29500	29500	29500	0
473	20231110	105000	245536350	29500	29500	29500	29500	80
474	20231110	104900	243176350	29500	29500	29500	29500	0
475	20231110	104800	243176350	29500	29650	29650	29500	1000
476	20231110	104700	213606100	29650	29650	29650	29650	0
477	20231110	104600	213606100	29650	29650	29650	29650	0
478	20231110	104500	213606100	29650	29650	29650	29650	0
479	20231110	104400	213606100	29650	29650	29650	29650	0
480	20231110	104300	213606100	29650	29650	29650	29650	30
481	20231110	104200	212716600	29650	29650	29650	29650	5
482	20231110	104100	212568350	29650	29650	29650	29650	10
483	20231110	104000	212271850	29650	29650	29650	29650	0
484	20231110	103900	212271850	29650	29650	29650	29650	0
485	20231110	103800	212271850	29650	29650	29650	29650	0
486	20231110	103700	212271850	29650	29650	29650	29650	0
487	20231110	103600	212271850	29650	29650	29650	29650	0
488	20231110	103500	212271850	29650	29650	29650	29650	0
489	20231110	103400	212271850	29650	29650	29650	29650	0
490	20231110	103300	212271850	29650	29650	29650	29650	97
491	20231110	103200	209395800	29650	29650	29650	29650	0
492	20231110	103100	209395800	29650	29650	29650	29650	1
493	20231110	103000	209366150	29650	29650	29650	29650	1
494	20231110	102900	209336500	29700	29700	29700	29700	0
495	20231110	102800	209336500	29700	29700	29700	29700	0
496	20231110	102700	209336500	29700	29700	29700	29700	0
497	20231110	102600	209336500	29700	29700	29700	29700	0
498	20231110	102500	209336500	29700	29700	29700	29700	0
499	20231110	102400	209336500	29700	29700	29700	29700	0
500	20231110	102300	209336500	29700	29700	29700	29700	30
501	20231110	102200	208445500	29700	29700	29700	29700	0
502	20231110	102100	208445500	29700	29700	29700	29700	8
503	20231110	102000	208207900	29700	29700	29700	29700	5
504	20231110	101900	208059400	29700	29700	29700	29700	0
505	20231110	101800	208059400	29700	29700	29700	29700	0
506	20231110	101700	208059400	29700	29700	29700	29700	50
507	20231110	101600	206574400	29750	29800	29800	29750	10
508	20231110	101500	206276850	29900	29900	29900	29900	0
509	20231110	101400	206276850	29900	29900	29900	29900	0
510	20231110	101300	206276850	29900	29900	29900	29900	0
511	20231110	101200	206276850	29900	29900	29900	29900	0
512	20231110	101100	206276850	29900	29900	29900	29900	0
513	20231110	101000	206276850	29900	29700	29900	29700	107
514	20231110	100900	203083700	29750	29750	29750	29750	0
515	20231110	100800	203083700	29750	29750	29750	29750	8
516	20231110	100700	202845700	29750	29750	29750	29750	11
517	20231110	100600	202518450	29900	29900	29900	29900	0
518	20231110	100500	202518450	29900	29900	29900	29900	0
519	20231110	100400	202518450	29900	29900	29900	29900	7
520	20231110	100300	202309150	29900	29900	29900	29900	0
521	20231110	100200	202309150	29900	29900	29900	29900	0
522	20231110	100100	202309150	29900	29900	29900	29900	76
523	20231110	100000	200036750	29900	29900	29900	29900	1
524	20231110	095900	200006850	29700	29700	29700	29700	0
525	20231110	095800	200006850	29700	29700	29700	29700	3
526	20231110	095700	199917750	29700	29700	29700	29700	1
527	20231110	095600	199888050	29750	29750	29750	29750	0
528	20231110	095500	199888050	29750	29750	29750	29750	0
529	20231110	095400	199888050	29750	29750	29750	29750	0
530	20231110	095300	199888050	29750	29750	29750	29750	10
531	20231110	095200	199590550	29700	29700	29700	29700	0
532	20231110	095100	199590550	29700	29700	29700	29700	20
533	20231110	095000	198996550	29700	29700	29700	29700	0
534	20231110	094900	198996550	29700	29700	29700	29700	0
535	20231110	094800	198996550	29700	29700	29700	29700	0
536	20231110	094700	198996550	29700	29700	29700	29700	20
537	20231110	094600	198402550	29850	29700	29850	29700	225
538	20231110	094500	191688250	29850	29850	29850	29850	0
539	20231110	094400	191688250	29850	29850	29850	29850	2
540	20231110	094300	191628550	29850	29850	29850	29850	0
541	20231110	094200	191628550	29850	29850	29850	29850	0
542	20231110	094100	191628550	29850	29850	29850	29850	2
543	20231110	094000	191568850	29700	29700	29700	29700	0
544	20231110	093900	191568850	29700	29700	29700	29700	5
545	20231110	093800	191420350	29850	29850	29850	29850	102
546	20231110	093700	188375650	29850	29850	29850	29850	0
547	20231110	093600	188375650	29850	29850	29850	29850	0
548	20231110	093500	188375650	29850	29750	29850	29700	19
549	20231110	093400	187810600	29750	29950	29950	29750	25
550	20231110	093300	187066650	29900	29950	29950	29900	3
551	20231110	093200	186976900	29950	29950	29950	29950	0
552	20231110	093100	186976900	29950	29850	29950	29850	126
553	20231110	093000	183215700	29950	29950	29950	29950	1
554	20231110	092900	183185750	29850	30000	30000	29850	38
555	20231110	092800	182049800	29900	29900	29900	29900	10
556	20231110	092700	181750800	30000	30000	30000	30000	2
557	20231110	092600	181690800	30000	30000	30000	30000	9
558	20231110	092500	181420800	29900	30000	30000	29900	45
559	20231110	092400	180074300	30000	29950	30050	29950	1783
560	20231110	092300	126585550	29950	29850	29950	29850	52
561	20231110	092200	125028250	29850	29950	29950	29850	11
562	20231110	092100	124699800	29850	29850	29850	29850	1
563	20231110	092000	124669950	29800	29800	29800	29800	10
564	20231110	091900	124371950	29800	29800	29800	29800	194
565	20231110	091800	118590750	29850	29900	29900	29850	26
566	20231110	091700	117814600	30000	30000	30000	30000	8
567	20231110	091600	117574600	30000	30000	30000	30000	0
568	20231110	091500	117574600	30000	30000	30000	30000	2
569	20231110	091400	117514600	29800	29800	29800	29800	42
570	20231110	091300	116263000	29800	29800	29800	29800	41
571	20231110	091200	115041200	29950	30000	30000	29950	2
572	20231110	091100	114981250	30000	30000	30000	30000	1752
573	20231110	091000	62421250	30050	29900	30050	29800	394
574	20231110	090900	50608500	29900	30050	30050	29900	94
575	20231110	090800	47797250	30000	29900	30000	29900	55
576	20231110	090700	46148250	30000	30000	30000	29800	57
577	20231110	090600	44442900	30000	30100	30100	30000	221
578	20231110	090500	37792800	30100	29950	30100	29950	236
579	20231110	090400	30714150	29950	29800	29950	29750	621
580	20231110	090300	12223450	29800	29750	29800	29750	12
581	20231110	090200	11866400	29750	29700	29750	29700	3
582	20231110	090100	11777200	29750	29750	29750	29750	2
583	20231110	090000	11717700	29500	29750	29750	29500	369