KissMeData/002960/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183800	406324000	234000	234000	234000	234000	27
3	20231113	183700	406324000	234000	234000	234000	234000	0
4	20231113	183600	406324000	234000	234000	234000	234000	0
5	20231113	183500	406324000	234000	234000	234000	234000	0
6	20231113	183400	406324000	234000	234000	234000	234000	0
7	20231113	183300	406324000	234000	234000	234000	234000	0
8	20231113	183200	406324000	234000	234000	234000	234000	0
9	20231113	183100	406324000	234000	234000	234000	234000	0
10	20231113	183000	406324000	234000	234000	234000	234000	0
11	20231113	182900	406324000	234000	234000	234000	234000	0
12	20231113	182800	406324000	234000	234000	234000	234000	0
13	20231113	182700	406324000	234000	234000	234000	234000	0
14	20231113	182600	406324000	234000	234000	234000	234000	0
15	20231113	182500	406324000	234000	234000	234000	234000	0
16	20231113	182400	406324000	234000	234000	234000	234000	0
17	20231113	182300	406324000	234000	234000	234000	234000	0
18	20231113	182200	406324000	234000	234000	234000	234000	0
19	20231113	182100	406324000	234000	234000	234000	234000	0
20	20231113	182000	406324000	234000	234000	234000	234000	0
21	20231113	181900	406324000	234000	234000	234000	234000	0
22	20231113	181800	406324000	234000	234000	234000	234000	0
23	20231113	181700	406324000	234000	234000	234000	234000	0
24	20231113	181600	406324000	234000	234000	234000	234000	0
25	20231113	181500	406324000	234000	234000	234000	234000	0
26	20231113	181400	406324000	234000	234000	234000	234000	0
27	20231113	181300	406324000	234000	234000	234000	234000	0
28	20231113	181200	406324000	234000	234000	234000	234000	0
29	20231113	181100	406324000	234000	234000	234000	234000	0
30	20231113	181000	406324000	234000	234000	234000	234000	0
31	20231113	180900	406324000	234000	234000	234000	234000	0
32	20231113	180800	406324000	234000	234000	234000	234000	27
33	20231113	180700	406324000	234000	234000	234000	234000	0
34	20231113	180600	406324000	234000	234000	234000	234000	0
35	20231113	180500	406324000	234000	234000	234000	234000	0
36	20231113	180400	406324000	234000	234000	234000	234000	0
37	20231113	180300	406324000	234000	234000	234000	234000	0
38	20231113	180200	406324000	234000	234000	234000	234000	0
39	20231113	180100	406324000	234000	234000	234000	234000	0
40	20231113	180000	406324000	234000	234000	234000	234000	0
41	20231113	175900	406324000	234000	234000	234000	234000	0
42	20231113	175800	406324000	234000	234000	234000	234000	0
43	20231113	175700	406324000	234000	234000	234000	234000	0
44	20231113	175600	406324000	234000	234000	234000	234000	0
45	20231113	175500	406324000	234000	234000	234000	234000	0
46	20231113	175400	406324000	234000	234000	234000	234000	0
47	20231113	175300	406324000	234000	234000	234000	234000	0
48	20231113	175200	406324000	234000	234000	234000	234000	0
49	20231113	175100	406324000	234000	234000	234000	234000	0
50	20231113	175000	406324000	234000	234000	234000	234000	0
51	20231113	174900	406324000	234000	234000	234000	234000	0
52	20231113	174800	406324000	234000	234000	234000	234000	0
53	20231113	174700	406324000	234000	234000	234000	234000	0
54	20231113	174600	406324000	234000	234000	234000	234000	0
55	20231113	174500	406324000	234000	234000	234000	234000	0
56	20231113	174400	406324000	234000	234000	234000	234000	0
57	20231113	174300	406324000	234000	234000	234000	234000	0
58	20231113	174200	406324000	234000	234000	234000	234000	0
59	20231113	174100	406324000	234000	234000	234000	234000	0
60	20231113	174000	406324000	234000	234000	234000	234000	0
61	20231113	173900	406324000	234000	234000	234000	234000	0
62	20231113	173800	406324000	234000	234000	234000	234000	27
63	20231113	173700	406324000	234000	234000	234000	234000	0
64	20231113	173600	406324000	234000	234000	234000	234000	0
65	20231113	173500	406324000	234000	234000	234000	234000	0
66	20231113	173400	406324000	234000	234000	234000	234000	0
67	20231113	173300	406324000	234000	234000	234000	234000	0
68	20231113	173200	406324000	234000	234000	234000	234000	0
69	20231113	173100	406324000	234000	234000	234000	234000	0
70	20231113	173000	406324000	234000	234000	234000	234000	0
71	20231113	172900	406324000	234000	234000	234000	234000	0
72	20231113	172800	406324000	234000	234000	234000	234000	0
73	20231113	172700	406324000	234000	234000	234000	234000	0
74	20231113	172600	406324000	234000	234000	234000	234000	0
75	20231113	172500	406324000	234000	234000	234000	234000	0
76	20231113	172400	406324000	234000	234000	234000	234000	0
77	20231113	172300	406324000	234000	234000	234000	234000	0
78	20231113	172200	406324000	234000	234000	234000	234000	0
79	20231113	172100	406324000	234000	234000	234000	234000	0
80	20231113	172000	406324000	234000	234000	234000	234000	0
81	20231113	171900	406324000	234000	234000	234000	234000	0
82	20231113	171800	406324000	234000	234000	234000	234000	0
83	20231113	171700	406324000	234000	234000	234000	234000	0
84	20231113	171600	406324000	234000	234000	234000	234000	0
85	20231113	171500	406324000	234000	234000	234000	234000	0
86	20231113	171400	406324000	234000	234000	234000	234000	0
87	20231113	171300	406324000	234000	234000	234000	234000	0
88	20231113	171200	406324000	234000	234000	234000	234000	0
89	20231113	171100	406324000	234000	234000	234000	234000	0
90	20231113	171000	406324000	234000	234000	234000	234000	0
91	20231113	170900	406324000	234000	234000	234000	234000	0
92	20231113	170800	406324000	234000	234000	234000	234000	27
93	20231113	170700	406324000	234000	234000	234000	234000	0
94	20231113	170600	406324000	234000	234000	234000	234000	0
95	20231113	170500	406324000	234000	234000	234000	234000	0
96	20231113	170400	406324000	234000	234000	234000	234000	0
97	20231113	170300	406324000	234000	234000	234000	234000	0
98	20231113	170200	406324000	234000	234000	234000	234000	0
99	20231113	170100	406324000	234000	234000	234000	234000	0
100	20231113	170000	406324000	234000	234000	234000	234000	0
101	20231113	165900	406324000	234000	234000	234000	234000	0
102	20231113	165800	406324000	234000	234000	234000	234000	0
103	20231113	165700	406324000	234000	234000	234000	234000	0
104	20231113	165600	406324000	234000	234000	234000	234000	0
105	20231113	165500	406324000	234000	234000	234000	234000	0
106	20231113	165400	406324000	234000	234000	234000	234000	0
107	20231113	165300	406324000	234000	234000	234000	234000	0
108	20231113	165200	406324000	234000	234000	234000	234000	0
109	20231113	165100	406324000	234000	234000	234000	234000	0
110	20231113	165000	406324000	234000	234000	234000	234000	0
111	20231113	164900	406324000	234000	234000	234000	234000	0
112	20231113	164800	406324000	234000	234000	234000	234000	0
113	20231113	164700	406324000	234000	234000	234000	234000	0
114	20231113	164600	406324000	234000	234000	234000	234000	0
115	20231113	164500	406324000	234000	234000	234000	234000	0
116	20231113	164400	406324000	234000	234000	234000	234000	0
117	20231113	164300	406324000	234000	234000	234000	234000	0
118	20231113	164200	406324000	234000	234000	234000	234000	0
119	20231113	164100	406324000	234000	234000	234000	234000	0
120	20231113	164000	406324000	234000	234000	234000	234000	0
121	20231113	163900	406324000	234000	234000	234000	234000	0
122	20231113	163800	406324000	234000	234000	234000	234000	27
123	20231113	163700	406324000	234000	234000	234000	234000	0
124	20231113	163600	406324000	234000	234000	234000	234000	0
125	20231113	163500	406324000	234000	234000	234000	234000	0
126	20231113	163400	406324000	234000	234000	234000	234000	0
127	20231113	163300	406324000	234000	234000	234000	234000	0
128	20231113	163200	406324000	234000	234000	234000	234000	0
129	20231113	163100	406324000	234000	234000	234000	234000	0
130	20231113	163000	406324000	234000	234000	234000	234000	0
131	20231113	162900	406324000	234000	234000	234000	234000	0
132	20231113	162800	406324000	234000	234000	234000	234000	0
133	20231113	162700	406324000	234000	234000	234000	234000	0
134	20231113	162600	406324000	234000	234000	234000	234000	0
135	20231113	162500	406324000	234000	234000	234000	234000	0
136	20231113	162400	406324000	234000	234000	234000	234000	0
137	20231113	162300	406324000	234000	234000	234000	234000	0
138	20231113	162200	406324000	234000	234000	234000	234000	0
139	20231113	162100	406324000	234000	234000	234000	234000	0
140	20231113	162000	406324000	234000	234000	234000	234000	0
141	20231113	161900	406324000	234000	234000	234000	234000	0
142	20231113	161800	406324000	234000	234000	234000	234000	0
143	20231113	161700	406324000	234000	234000	234000	234000	0
144	20231113	161600	406324000	234000	234000	234000	234000	0
145	20231113	161500	406324000	234000	234000	234000	234000	0
146	20231113	161400	406324000	234000	234000	234000	234000	0
147	20231113	161300	406324000	234000	234000	234000	234000	0
148	20231113	161200	406324000	234000	234000	234000	234000	0
149	20231113	161100	406324000	234000	234000	234000	234000	0
150	20231113	161000	406324000	234000	234000	234000	234000	0
151	20231113	160900	406324000	234000	234000	234000	234000	0
152	20231113	160800	406324000	234000	234000	234000	234000	27
153	20231113	160700	406324000	234000	234000	234000	234000	0
154	20231113	160600	406324000	234000	234000	234000	234000	0
155	20231113	160500	406324000	234000	234000	234000	234000	0
156	20231113	160400	406324000	234000	234000	234000	234000	0
157	20231113	160300	406324000	234000	234000	234000	234000	0
158	20231113	160200	406324000	234000	234000	234000	234000	0
159	20231113	160100	406324000	234000	234000	234000	234000	0
160	20231113	160000	406324000	234000	234000	234000	234000	0
161	20231113	155900	406324000	234000	234000	234000	234000	0
162	20231113	155800	406324000	234000	234000	234000	234000	0
163	20231113	155700	406324000	234000	234000	234000	234000	0
164	20231113	155600	406324000	234000	234000	234000	234000	0
165	20231113	155500	406324000	234000	234000	234000	234000	0
166	20231113	155400	406324000	234000	234000	234000	234000	0
167	20231113	155300	406324000	234000	234000	234000	234000	0
168	20231113	155200	406324000	234000	234000	234000	234000	0
169	20231113	155100	406324000	234000	234000	234000	234000	0
170	20231113	155000	406324000	234000	234000	234000	234000	0
171	20231113	154900	406324000	234000	234000	234000	234000	0
172	20231113	154800	406324000	234000	234000	234000	234000	0
173	20231113	154700	406324000	234000	234000	234000	234000	0
174	20231113	154600	406324000	234000	234000	234000	234000	0
175	20231113	154500	406324000	234000	234000	234000	234000	0
176	20231113	154400	406324000	234000	234000	234000	234000	0
177	20231113	154300	406324000	234000	234000	234000	234000	0
178	20231113	154200	406324000	234000	234000	234000	234000	0
179	20231113	154100	406324000	234000	234000	234000	234000	0
180	20231113	154000	406324000	234000	234000	234000	234000	0
181	20231113	153900	406324000	234000	234000	234000	234000	0
182	20231113	153800	406324000	234000	234000	234000	234000	27
183	20231113	153700	406324000	234000	234000	234000	234000	0
184	20231113	153600	406324000	234000	234000	234000	234000	0
185	20231113	153500	406324000	234000	234000	234000	234000	0
186	20231113	153400	406324000	234000	234000	234000	234000	0
187	20231113	153300	406324000	234000	234000	234000	234000	0
188	20231113	153200	406324000	234000	234000	234000	234000	0
189	20231113	153100	406324000	234000	234000	234000	234000	0
190	20231113	153000	406324000	234000	234000	234000	234000	27
191	20231113	152900	400006000	234500	234500	234500	234500	0
192	20231113	152800	400006000	234500	234500	234500	234500	0
193	20231113	152700	400006000	234500	234500	234500	234500	0
194	20231113	152600	400006000	234500	234500	234500	234500	0
195	20231113	152500	400006000	234500	234500	234500	234500	0
196	20231113	152400	400006000	234500	234500	234500	234500	0
197	20231113	152300	400006000	234500	234500	234500	234500	0
198	20231113	152200	400006000	234500	234500	234500	234500	0
199	20231113	152100	400006000	234500	234500	234500	234500	0
200	20231113	152000	400006000	234500	234500	234500	234500	0
201	20231113	151900	400006000	234500	234500	234500	234500	0
202	20231113	151800	400006000	234500	234500	234500	234500	5
203	20231113	151700	398833500	234500	234500	234500	234500	37
204	20231113	151600	390157000	234000	234000	234000	234000	0
205	20231113	151500	390157000	234000	234000	234000	234000	0
206	20231113	151400	390157000	234000	234000	234000	234000	0
207	20231113	151300	390157000	234000	234000	234000	234000	0
208	20231113	151200	390157000	234000	234000	234000	234000	0
209	20231113	151100	390157000	234000	234000	234000	234000	0
210	20231113	151000	390157000	234000	234000	234000	234000	0
211	20231113	150900	390157000	234000	234000	234000	234000	1
212	20231113	150800	389923000	234000	234000	234000	234000	0
213	20231113	150700	389923000	234000	234000	234000	234000	0
214	20231113	150600	389923000	234000	234000	234000	234000	0
215	20231113	150500	389923000	234000	234000	234000	234000	0
216	20231113	150400	389923000	234000	234000	234000	234000	0
217	20231113	150300	389923000	234000	234000	234000	234000	0
218	20231113	150200	389923000	234000	234000	234000	234000	0
219	20231113	150100	389923000	234000	234000	234000	234000	0
220	20231113	150000	389923000	234000	234000	234000	234000	1
221	20231113	145900	389689000	234000	234000	234000	234000	0
222	20231113	145800	389689000	234000	234000	234000	234000	2
223	20231113	145700	389221000	234000	234000	234000	234000	0
224	20231113	145600	389221000	234000	234000	234000	234000	0
225	20231113	145500	389221000	234000	234000	234000	234000	3
226	20231113	145400	388519000	234000	234000	234000	234000	0
227	20231113	145300	388519000	234000	234000	234000	234000	0
228	20231113	145200	388519000	234000	234000	234000	234000	0
229	20231113	145100	388519000	234000	234000	234000	234000	6
230	20231113	145000	387115000	234000	234000	234000	234000	4
231	20231113	144900	386179000	233500	233500	233500	233500	0
232	20231113	144800	386179000	233500	233500	233500	233500	0
233	20231113	144700	386179000	233500	233500	233500	233500	0
234	20231113	144600	386179000	233500	233500	233500	233500	0
235	20231113	144500	386179000	233500	233500	233500	233500	0
236	20231113	144400	386179000	233500	233500	233500	233500	0
237	20231113	144300	386179000	233500	233500	233500	233500	0
238	20231113	144200	386179000	233500	233500	233500	233500	0
239	20231113	144100	386179000	233500	233500	233500	233500	0
240	20231113	144000	386179000	233500	233500	233500	233500	0
241	20231113	143900	386179000	233500	233500	233500	233500	0
242	20231113	143800	386179000	233500	233500	233500	233500	0
243	20231113	143700	386179000	233500	233500	233500	233500	0
244	20231113	143600	386179000	233500	233500	233500	233500	0
245	20231113	143500	386179000	233500	233500	233500	233500	0
246	20231113	143400	386179000	233500	233500	233500	233500	0
247	20231113	143300	386179000	233500	233500	233500	233500	0
248	20231113	143200	386179000	233500	233500	233500	233500	0
249	20231113	143100	386179000	233500	233500	233500	233500	0
250	20231113	143000	386179000	233500	233500	233500	233500	0
251	20231113	142900	386179000	233500	233500	233500	233500	1
252	20231113	142800	385945500	233500	233500	233500	233500	0
253	20231113	142700	385945500	233500	233500	233500	233500	0
254	20231113	142600	385945500	233500	233500	233500	233500	0
255	20231113	142500	385945500	233500	233500	233500	233500	0
256	20231113	142400	385945500	233500	233500	233500	233500	1
257	20231113	142300	385712000	233500	233500	233500	233500	0
258	20231113	142200	385712000	233500	233500	233500	233500	0
259	20231113	142100	385712000	233500	233500	233500	233500	0
260	20231113	142000	385712000	233500	233500	233500	233500	0
261	20231113	141900	385712000	233500	233500	233500	233500	1
262	20231113	141800	385478500	234000	234000	234000	234000	0
263	20231113	141700	385478500	234000	234000	234000	234000	0
264	20231113	141600	385478500	234000	234000	234000	234000	1
265	20231113	141500	385244500	233500	233500	233500	233500	0
266	20231113	141400	385244500	233500	233500	233500	233500	1
267	20231113	141300	385011000	233500	233500	233500	233500	0
268	20231113	141200	385011000	233500	233500	233500	233500	1
269	20231113	141100	384777500	233500	233500	233500	233500	0
270	20231113	141000	384777500	233500	233500	233500	233500	0
271	20231113	140900	384777500	233500	233500	233500	233500	5
272	20231113	140800	383610000	233500	233500	233500	233500	4
273	20231113	140700	382676000	233500	233500	233500	233500	0
274	20231113	140600	382676000	233500	233500	233500	233500	0
275	20231113	140500	382676000	233500	233500	233500	233500	0
276	20231113	140400	382676000	233500	233500	233500	233500	1
277	20231113	140300	382442500	234000	234000	234000	234000	5
278	20231113	140200	381272500	234000	234000	234000	234000	0
279	20231113	140100	381272500	234000	234000	234000	234000	0
280	20231113	140000	381272500	234000	234000	234000	234000	0
281	20231113	135900	381272500	234000	234000	234000	234000	1
282	20231113	135800	381038500	233500	233500	233500	233500	1
283	20231113	135700	380805000	233500	233500	233500	233500	0
284	20231113	135600	380805000	233500	233500	233500	233500	0
285	20231113	135500	380805000	233500	233500	233500	233500	10
286	20231113	135400	378470000	233500	233500	233500	233500	0
287	20231113	135300	378470000	233500	233500	233500	233500	1
288	20231113	135200	378236500	233500	233500	233500	233500	0
289	20231113	135100	378236500	233500	233500	233500	233500	0
290	20231113	135000	378236500	233500	233500	233500	233500	0
291	20231113	134900	378236500	233500	233500	233500	233500	0
292	20231113	134800	378236500	233500	233500	233500	233500	1
293	20231113	134700	378003000	233500	233500	233500	233500	0
294	20231113	134600	378003000	233500	233500	233500	233500	0
295	20231113	134500	378003000	233500	233500	233500	233500	0
296	20231113	134400	378003000	233500	233500	233500	233500	4
297	20231113	134300	377069000	233500	233500	233500	233500	1
298	20231113	134200	376835500	234000	234000	234000	234000	0
299	20231113	134100	376835500	234000	234000	234000	234000	0
300	20231113	134000	376835500	234000	234000	234000	234000	0
301	20231113	133900	376835500	234000	234000	234000	234000	0
302	20231113	133800	376835500	234000	234000	234000	234000	0
303	20231113	133700	376835500	234000	234000	234000	234000	0
304	20231113	133600	376835500	234000	234000	234000	234000	0
305	20231113	133500	376835500	234000	234000	234000	234000	13
306	20231113	133400	373793500	234000	234000	234000	234000	0
307	20231113	133300	373793500	234000	234000	234000	234000	0
308	20231113	133200	373793500	234000	234000	234000	234000	18
309	20231113	133100	369581500	233500	233500	233500	233500	0
310	20231113	133000	369581500	233500	233500	233500	233500	0
311	20231113	132900	369581500	233500	233500	233500	233500	0
312	20231113	132800	369581500	233500	233500	233500	233500	65
313	20231113	132700	354404000	233500	233500	233500	233500	10
314	20231113	132600	352069000	233500	233500	233500	233500	0
315	20231113	132500	352069000	233500	233500	233500	233500	0
316	20231113	132400	352069000	233500	233500	233500	233500	0
317	20231113	132300	352069000	233500	233500	233500	233500	0
318	20231113	132200	352069000	233500	233500	233500	233500	0
319	20231113	132100	352069000	233500	233500	233500	233500	0
320	20231113	132000	352069000	233500	233500	233500	233500	0
321	20231113	131900	352069000	233500	233500	233500	233500	0
322	20231113	131800	352069000	233500	233500	233500	233500	0
323	20231113	131700	352069000	233500	233500	233500	233500	0
324	20231113	131600	352069000	233500	233500	233500	233500	0
325	20231113	131500	352069000	233500	233500	233500	233500	0
326	20231113	131400	352069000	233500	233500	233500	233500	47
327	20231113	131300	341094500	233500	233500	233500	233500	0
328	20231113	131200	341094500	233500	233500	233500	233500	0
329	20231113	131100	341094500	233500	233500	233500	233500	1
330	20231113	131000	340861000	233500	233500	233500	233500	171
331	20231113	130900	300932500	233500	233500	233500	233500	0
332	20231113	130800	300932500	233500	233500	233500	233500	0
333	20231113	130700	300932500	233500	233500	233500	233500	0
334	20231113	130600	300932500	233500	233500	233500	233500	0
335	20231113	130500	300932500	233500	233500	233500	233500	0
336	20231113	130400	300932500	233500	233500	233500	233500	8
337	20231113	130300	299064500	233500	233500	233500	233500	0
338	20231113	130200	299064500	233500	233500	233500	233500	0
339	20231113	130100	299064500	233500	233500	233500	233500	0
340	20231113	130000	299064500	233500	233500	233500	233500	1
341	20231113	125900	298831000	234000	234000	234000	234000	0
342	20231113	125800	298831000	234000	234000	234000	234000	0
343	20231113	125700	298831000	234000	234000	234000	234000	0
344	20231113	125600	298831000	234000	234000	234000	234000	58
345	20231113	125500	285259000	233500	233500	233500	233500	0
346	20231113	125400	285259000	233500	233500	233500	233500	0
347	20231113	125300	285259000	233500	233500	233500	233500	0
348	20231113	125200	285259000	233500	233500	233500	233500	0
349	20231113	125100	285259000	233500	233500	233500	233500	0
350	20231113	125000	285259000	233500	233500	233500	233500	0
351	20231113	124900	285259000	233500	233500	233500	233500	0
352	20231113	124800	285259000	233500	233500	233500	233500	0
353	20231113	124700	285259000	233500	233500	233500	233500	0
354	20231113	124600	285259000	233500	234000	234000	233500	21
355	20231113	124500	280355000	234000	234000	234000	234000	0
356	20231113	124400	280355000	234000	234000	234000	234000	0
357	20231113	124300	280355000	234000	234000	234000	234000	0
358	20231113	124200	280355000	234000	234000	234000	234000	0
359	20231113	124100	280355000	234000	234000	234000	234000	0
360	20231113	124000	280355000	234000	234000	234000	234000	0
361	20231113	123900	280355000	234000	234000	234000	234000	10
362	20231113	123800	278015000	234000	234000	234000	234000	0
363	20231113	123700	278015000	234000	234000	234000	234000	0
364	20231113	123600	278015000	234000	234000	234000	234000	0
365	20231113	123500	278015000	234000	234000	234000	234000	0
366	20231113	123400	278015000	234000	234000	234000	234000	0
367	20231113	123300	278015000	234000	234000	234000	234000	1
368	20231113	123200	277781000	234000	234000	234000	234000	0
369	20231113	123100	277781000	234000	234000	234000	234000	1
370	20231113	123000	277547000	234000	234000	234000	234000	0
371	20231113	122900	277547000	234000	234000	234000	234000	0
372	20231113	122800	277547000	234000	234000	234000	234000	0
373	20231113	122700	277547000	234000	234000	234000	234000	0
374	20231113	122600	277547000	234000	234000	234000	234000	0
375	20231113	122500	277547000	234000	234000	234000	234000	0
376	20231113	122400	277547000	234000	234000	234000	234000	0
377	20231113	122300	277547000	234000	234000	234000	234000	0
378	20231113	122200	277547000	234000	234000	234000	234000	0
379	20231113	122100	277547000	234000	234000	234000	234000	0
380	20231113	122000	277547000	234000	234000	234000	234000	0
381	20231113	121900	277547000	234000	234000	234000	234000	0
382	20231113	121800	277547000	234000	234000	234000	234000	0
383	20231113	121700	277547000	234000	234000	234000	234000	0
384	20231113	121600	277547000	234000	234000	234000	234000	0
385	20231113	121500	277547000	234000	234000	234000	234000	0
386	20231113	121400	277547000	234000	234000	234000	234000	0
387	20231113	121300	277547000	234000	234000	234000	234000	0
388	20231113	121200	277547000	234000	233500	234000	233500	26
389	20231113	121100	271466500	233500	233500	233500	233500	0
390	20231113	121000	271466500	233500	233500	233500	233500	0
391	20231113	120900	271466500	233500	233500	233500	233500	0
392	20231113	120800	271466500	233500	233500	233500	233500	1
393	20231113	120700	271233000	233500	233500	233500	233500	0
394	20231113	120600	271233000	233500	233500	233500	233500	0
395	20231113	120500	271233000	233500	234500	234500	233500	151
396	20231113	120400	235964000	234500	234500	234500	234500	0
397	20231113	120300	235964000	234500	234500	234500	234500	0
398	20231113	120200	235964000	234500	234500	234500	234500	1
399	20231113	120100	235729500	234500	234500	234500	234500	0
400	20231113	120000	235729500	234500	234500	234500	234500	0
401	20231113	115900	235729500	234500	234500	234500	234500	0
402	20231113	115800	235729500	234500	234500	234500	234500	0
403	20231113	115700	235729500	234500	234500	234500	234500	1
404	20231113	115600	235495000	234500	234500	234500	234500	0
405	20231113	115500	235495000	234500	234500	234500	234500	0
406	20231113	115400	235495000	234500	234500	234500	234500	0
407	20231113	115300	235495000	234500	234500	234500	234500	0
408	20231113	115200	235495000	234500	234500	234500	234500	0
409	20231113	115100	235495000	234500	234500	234500	234500	0
410	20231113	115000	235495000	234500	234500	234500	234500	0
411	20231113	114900	235495000	234500	234500	234500	234500	0
412	20231113	114800	235495000	234500	234500	234500	234500	0
413	20231113	114700	235495000	234500	234500	234500	234500	0
414	20231113	114600	235495000	234500	234500	234500	234500	15
415	20231113	114500	231977500	234500	234500	234500	234500	5
416	20231113	114400	230805000	234000	234000	234000	234000	0
417	20231113	114300	230805000	234000	234000	234000	234000	0
418	20231113	114200	230805000	234000	234000	234000	234000	42
419	20231113	114100	220977000	234000	234000	234000	234000	0
420	20231113	114000	220977000	234000	234000	234000	234000	0
421	20231113	113900	220977000	234000	234000	234000	234000	1
422	20231113	113800	220743000	234000	234000	234000	234000	0
423	20231113	113700	220743000	234000	234000	234000	234000	0
424	20231113	113600	220743000	234000	234000	234000	234000	0
425	20231113	113500	220743000	234000	234000	234000	234000	0
426	20231113	113400	220743000	234000	234000	234000	234000	0
427	20231113	113300	220743000	234000	234000	234000	234000	0
428	20231113	113200	220743000	234000	234000	234000	234000	0
429	20231113	113100	220743000	234000	234000	234000	234000	0
430	20231113	113000	220743000	234000	234000	234000	234000	0
431	20231113	112900	220743000	234000	234000	234000	234000	0
432	20231113	112800	220743000	234000	234000	234000	234000	1
433	20231113	112700	220509000	234000	234000	234000	234000	0
434	20231113	112600	220509000	234000	234000	234000	234000	0
435	20231113	112500	220509000	234000	234000	234000	234000	0
436	20231113	112400	220509000	234000	234000	234000	234000	1
437	20231113	112300	220275000	234000	234000	234000	234000	0
438	20231113	112200	220275000	234000	234000	234000	234000	0
439	20231113	112100	220275000	234000	234000	234000	234000	0
440	20231113	112000	220275000	234000	234000	234000	234000	0
441	20231113	111900	220275000	234000	234000	234000	234000	17
442	20231113	111800	216297000	233500	233500	233500	233500	0
443	20231113	111700	216297000	233500	233500	233500	233500	0
444	20231113	111600	216297000	233500	233500	233500	233500	0
445	20231113	111500	216297000	233500	233500	233500	233500	0
446	20231113	111400	216297000	233500	233500	233500	233500	0
447	20231113	111300	216297000	233500	233500	233500	233500	0
448	20231113	111200	216297000	233500	233500	233500	233500	0
449	20231113	111100	216297000	233500	233500	233500	233500	0
450	20231113	111000	216297000	233500	233500	233500	233500	0
451	20231113	110900	216297000	233500	233500	233500	233500	0
452	20231113	110800	216297000	233500	233500	233500	233500	0
453	20231113	110700	216297000	233500	233500	233500	233500	0
454	20231113	110600	216297000	233500	233500	233500	233500	0
455	20231113	110500	216297000	233500	233500	233500	233500	0
456	20231113	110400	216297000	233500	233500	233500	233500	0
457	20231113	110300	216297000	233500	233500	233500	233500	0
458	20231113	110200	216297000	233500	233500	233500	233500	0
459	20231113	110100	216297000	233500	233500	233500	233500	0
460	20231113	110000	216297000	233500	234000	234000	233500	2
461	20231113	105900	215829500	234000	234000	234000	234000	0
462	20231113	105800	215829500	234000	234000	234000	234000	0
463	20231113	105700	215829500	234000	234000	234000	234000	0
464	20231113	105600	215829500	234000	234000	234000	234000	0
465	20231113	105500	215829500	234000	234000	234000	234000	0
466	20231113	105400	215829500	234000	234000	234000	234000	0
467	20231113	105300	215829500	234000	234000	234000	234000	2
468	20231113	105200	215361500	234000	234000	234000	234000	1
469	20231113	105100	215127500	233000	233000	233000	233000	0
470	20231113	105000	215127500	233000	233000	233000	233000	0
471	20231113	104900	215127500	233000	233000	233000	233000	0
472	20231113	104800	215127500	233000	233500	233500	233000	14
473	20231113	104700	211865000	234000	234000	234000	234000	1
474	20231113	104600	211631000	234000	234000	234000	234000	32
475	20231113	104500	204143000	234000	234000	234000	234000	1
476	20231113	104400	203909000	234000	234000	234000	234000	1
477	20231113	104300	203675000	234000	234000	234000	234000	0
478	20231113	104200	203675000	234000	234000	234000	234000	0
479	20231113	104100	203675000	234000	234000	234000	234000	0
480	20231113	104000	203675000	234000	234000	234000	234000	0
481	20231113	103900	203675000	234000	234000	234000	234000	0
482	20231113	103800	203675000	234000	234000	234000	234000	100
483	20231113	103700	180275000	234500	234500	234500	234500	0
484	20231113	103600	180275000	234500	234500	234500	234500	0
485	20231113	103500	180275000	234500	234500	234500	234500	1
486	20231113	103400	180040500	234500	234500	234500	234500	0
487	20231113	103300	180040500	234500	234500	234500	234500	0
488	20231113	103200	180040500	234500	234500	234500	234500	0
489	20231113	103100	180040500	234500	234500	234500	234500	0
490	20231113	103000	180040500	234500	234500	234500	234500	0
491	20231113	102900	180040500	234500	234500	234500	234500	8
492	20231113	102800	178164500	234500	234500	234500	234500	0
493	20231113	102700	178164500	234500	234500	234500	234500	0
494	20231113	102600	178164500	234500	234500	234500	234500	0
495	20231113	102500	178164500	234500	234500	234500	234500	1
496	20231113	102400	177930000	234500	234500	234500	234500	0
497	20231113	102300	177930000	234500	234500	234500	234500	10
498	20231113	102200	175585000	234000	234000	234000	234000	1
499	20231113	102100	175351000	234500	234500	234500	234500	3
500	20231113	102000	174647500	234500	234500	234500	234500	0
501	20231113	101900	174647500	234500	234500	234500	234500	0
502	20231113	101800	174647500	234500	234500	234500	234500	0
503	20231113	101700	174647500	234500	234500	234500	234500	0
504	20231113	101600	174647500	234500	234500	234500	234500	0
505	20231113	101500	174647500	234500	234500	234500	234500	4
506	20231113	101400	173709500	235000	235000	235000	235000	10
507	20231113	101300	171359500	235000	235000	235000	235000	1
508	20231113	101200	171124500	234500	234500	234500	234500	5
509	20231113	101100	169952000	234500	234500	234500	234500	0
510	20231113	101000	169952000	234500	234500	234500	234500	0
511	20231113	100900	169952000	234500	234500	234500	234500	7
512	20231113	100800	168310500	235000	235000	235000	235000	0
513	20231113	100700	168310500	235000	235000	235000	235000	0
514	20231113	100600	168310500	235000	235000	235000	235000	0
515	20231113	100500	168310500	235000	235000	235000	235000	0
516	20231113	100400	168310500	235000	235000	235000	235000	0
517	20231113	100300	168310500	235000	235000	235000	235000	6
518	20231113	100200	166900500	234500	235000	235000	234500	41
519	20231113	100100	157266000	235000	235000	235000	235000	6
520	20231113	100000	155856000	235000	235000	235000	235000	1
521	20231113	095900	155621000	235000	235000	235000	235000	0
522	20231113	095800	155621000	235000	235000	235000	235000	0
523	20231113	095700	155621000	235000	235000	235000	235000	0
524	20231113	095600	155621000	235000	235000	235000	235000	0
525	20231113	095500	155621000	235000	235000	235000	235000	0
526	20231113	095400	155621000	235000	235000	235000	235000	0
527	20231113	095300	155621000	235000	235000	235000	235000	20
528	20231113	095200	150921000	235000	235000	235000	235000	3
529	20231113	095100	150216000	235000	235000	235000	235000	10
530	20231113	095000	147866000	235000	235000	235000	235000	0
531	20231113	094900	147866000	235000	235000	235000	235000	0
532	20231113	094800	147866000	235000	235000	235000	235000	0
533	20231113	094700	147866000	235000	235000	235000	235000	30
534	20231113	094600	140816000	235000	235000	235000	235000	0
535	20231113	094500	140816000	235000	235000	235000	235000	9
536	20231113	094400	138701000	235000	235000	235000	235000	62
537	20231113	094300	124131000	235000	235000	235000	235000	0
538	20231113	094200	124131000	235000	234000	235000	234000	79
539	20231113	094100	105630500	233500	233500	233500	233500	0
540	20231113	094000	105630500	233500	233500	233500	233500	0
541	20231113	093900	105630500	233500	233500	233500	233500	31
542	20231113	093800	98392000	233500	233500	233500	233500	0
543	20231113	093700	98392000	233500	233500	233500	233500	1
544	20231113	093600	98158500	233500	233500	233500	233500	173
545	20231113	093500	57763000	233500	233500	233500	233500	0
546	20231113	093400	57763000	233500	233500	233500	233500	0
547	20231113	093300	57763000	233500	233500	233500	233500	8
548	20231113	093200	55895000	233500	233500	233500	233500	0
549	20231113	093100	55895000	233500	233500	233500	233500	1
550	20231113	093000	55661500	233500	233500	233500	233500	0
551	20231113	092900	55661500	233500	233500	233500	233500	28
552	20231113	092800	49123500	232500	233000	233000	232500	2
553	20231113	092700	48658000	233000	233000	233000	233000	0
554	20231113	092600	48658000	233000	233000	233000	233000	1
555	20231113	092500	48425000	232500	232500	232500	232500	0
556	20231113	092400	48425000	232500	232500	232500	232500	0
557	20231113	092300	48425000	232500	232500	232500	232500	12
558	20231113	092200	45635000	233000	233000	233000	233000	0
559	20231113	092100	45635000	233000	233000	233000	233000	0
560	20231113	092000	45635000	233000	233000	233000	233000	0
561	20231113	091900	45635000	233000	233000	233000	233000	0
562	20231113	091800	45635000	233000	233000	233000	233000	0
563	20231113	091700	45635000	233000	233000	233000	233000	0
564	20231113	091600	45635000	233000	233000	233000	233000	2
565	20231113	091500	45169000	233000	233000	233000	233000	0
566	20231113	091400	45169000	233000	233000	233000	233000	0
567	20231113	091300	45169000	233000	233000	233000	233000	2
568	20231113	091200	44703000	233000	233000	233000	233000	0
569	20231113	091100	44703000	233000	232500	233000	232500	6
570	20231113	091000	43306000	233500	233500	233500	233000	11
571	20231113	090900	40740000	233000	232500	233000	232500	129
572	20231113	090800	10688000	232500	232500	232500	232500	0
573	20231113	090700	10688000	232500	232500	232500	232500	0
574	20231113	090600	10688000	232500	232500	232500	232500	16
575	20231113	090500	6968000	232500	232500	232500	232500	0
576	20231113	090400	6968000	232500	232500	232500	232500	0
577	20231113	090300	6968000	232500	232500	232500	232500	0
578	20231113	090200	6968000	232500	232500	232500	232500	14
579	20231113	090100	3713000	232000	232000	232000	232000	3
580	20231113	090000	3017000	232000	232500	232500	232000	13