KissMeData/002960/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183700	712658000	244000	244000	244000	244000	23
3	20231123	183600	712658000	244000	244000	244000	244000	0
4	20231123	183500	712658000	244000	244000	244000	244000	0
5	20231123	183400	712658000	244000	244000	244000	244000	0
6	20231123	183300	712658000	244000	244000	244000	244000	0
7	20231123	183200	712658000	244000	244000	244000	244000	0
8	20231123	183100	712658000	244000	244000	244000	244000	0
9	20231123	183000	712658000	244000	244000	244000	244000	0
10	20231123	182900	712658000	244000	244000	244000	244000	0
11	20231123	182800	712658000	244000	244000	244000	244000	0
12	20231123	182700	712658000	244000	244000	244000	244000	0
13	20231123	182600	712658000	244000	244000	244000	244000	0
14	20231123	182500	712658000	244000	244000	244000	244000	0
15	20231123	182400	712658000	244000	244000	244000	244000	0
16	20231123	182300	712658000	244000	244000	244000	244000	0
17	20231123	182200	712658000	244000	244000	244000	244000	0
18	20231123	182100	712658000	244000	244000	244000	244000	0
19	20231123	182000	712658000	244000	244000	244000	244000	0
20	20231123	181900	712658000	244000	244000	244000	244000	0
21	20231123	181800	712658000	244000	244000	244000	244000	0
22	20231123	181700	712658000	244000	244000	244000	244000	0
23	20231123	181600	712658000	244000	244000	244000	244000	0
24	20231123	181500	712658000	244000	244000	244000	244000	0
25	20231123	181400	712658000	244000	244000	244000	244000	0
26	20231123	181300	712658000	244000	244000	244000	244000	0
27	20231123	181200	712658000	244000	244000	244000	244000	0
28	20231123	181100	712658000	244000	244000	244000	244000	0
29	20231123	181000	712658000	244000	244000	244000	244000	0
30	20231123	180900	712658000	244000	244000	244000	244000	0
31	20231123	180800	712658000	244000	244000	244000	244000	0
32	20231123	180700	712658000	244000	244000	244000	244000	23
33	20231123	180600	712658000	244000	244000	244000	244000	0
34	20231123	180500	712658000	244000	244000	244000	244000	0
35	20231123	180400	712658000	244000	244000	244000	244000	0
36	20231123	180300	712658000	244000	244000	244000	244000	0
37	20231123	180200	712658000	244000	244000	244000	244000	0
38	20231123	180100	712658000	244000	244000	244000	244000	0
39	20231123	180000	712658000	244000	244000	244000	244000	0
40	20231123	175900	712658000	244000	244000	244000	244000	0
41	20231123	175800	712658000	244000	244000	244000	244000	0
42	20231123	175700	712658000	244000	244000	244000	244000	0
43	20231123	175600	712658000	244000	244000	244000	244000	0
44	20231123	175500	712658000	244000	244000	244000	244000	0
45	20231123	175400	712658000	244000	244000	244000	244000	0
46	20231123	175300	712658000	244000	244000	244000	244000	0
47	20231123	175200	712658000	244000	244000	244000	244000	0
48	20231123	175100	712658000	244000	244000	244000	244000	0
49	20231123	175000	712658000	244000	244000	244000	244000	0
50	20231123	174900	712658000	244000	244000	244000	244000	0
51	20231123	174800	712658000	244000	244000	244000	244000	0
52	20231123	174700	712658000	244000	244000	244000	244000	0
53	20231123	174600	712658000	244000	244000	244000	244000	0
54	20231123	174500	712658000	244000	244000	244000	244000	0
55	20231123	174400	712658000	244000	244000	244000	244000	0
56	20231123	174300	712658000	244000	244000	244000	244000	0
57	20231123	174200	712658000	244000	244000	244000	244000	0
58	20231123	174100	712658000	244000	244000	244000	244000	0
59	20231123	174000	712658000	244000	244000	244000	244000	0
60	20231123	173900	712658000	244000	244000	244000	244000	0
61	20231123	173800	712658000	244000	244000	244000	244000	0
62	20231123	173700	712658000	244000	244000	244000	244000	23
63	20231123	173600	712658000	244000	244000	244000	244000	0
64	20231123	173500	712658000	244000	244000	244000	244000	0
65	20231123	173400	712658000	244000	244000	244000	244000	0
66	20231123	173300	712658000	244000	244000	244000	244000	0
67	20231123	173200	712658000	244000	244000	244000	244000	0
68	20231123	173100	712658000	244000	244000	244000	244000	0
69	20231123	173000	712658000	244000	244000	244000	244000	0
70	20231123	172900	712658000	244000	244000	244000	244000	0
71	20231123	172800	712658000	244000	244000	244000	244000	0
72	20231123	172700	712658000	244000	244000	244000	244000	0
73	20231123	172600	712658000	244000	244000	244000	244000	0
74	20231123	172500	712658000	244000	244000	244000	244000	0
75	20231123	172400	712658000	244000	244000	244000	244000	0
76	20231123	172300	712658000	244000	244000	244000	244000	0
77	20231123	172200	712658000	244000	244000	244000	244000	0
78	20231123	172100	712658000	244000	244000	244000	244000	0
79	20231123	172000	712658000	244000	244000	244000	244000	0
80	20231123	171900	712658000	244000	244000	244000	244000	0
81	20231123	171800	712658000	244000	244000	244000	244000	0
82	20231123	171700	712658000	244000	244000	244000	244000	0
83	20231123	171600	712658000	244000	244000	244000	244000	0
84	20231123	171500	712658000	244000	244000	244000	244000	0
85	20231123	171400	712658000	244000	244000	244000	244000	0
86	20231123	171300	712658000	244000	244000	244000	244000	0
87	20231123	171200	712658000	244000	244000	244000	244000	0
88	20231123	171100	712658000	244000	244000	244000	244000	0
89	20231123	171000	712658000	244000	244000	244000	244000	0
90	20231123	170900	712658000	244000	244000	244000	244000	0
91	20231123	170800	712658000	244000	244000	244000	244000	0
92	20231123	170700	712658000	244000	244000	244000	244000	23
93	20231123	170600	712658000	244000	244000	244000	244000	0
94	20231123	170500	712658000	244000	244000	244000	244000	0
95	20231123	170400	712658000	244000	244000	244000	244000	0
96	20231123	170300	712658000	244000	244000	244000	244000	0
97	20231123	170200	712658000	244000	244000	244000	244000	0
98	20231123	170100	712658000	244000	244000	244000	244000	0
99	20231123	170000	712658000	244000	244000	244000	244000	0
100	20231123	165900	712658000	244000	244000	244000	244000	0
101	20231123	165800	712658000	244000	244000	244000	244000	0
102	20231123	165700	712658000	244000	244000	244000	244000	0
103	20231123	165600	712658000	244000	244000	244000	244000	0
104	20231123	165500	712658000	244000	244000	244000	244000	0
105	20231123	165400	712658000	244000	244000	244000	244000	0
106	20231123	165300	712658000	244000	244000	244000	244000	0
107	20231123	165200	712658000	244000	244000	244000	244000	0
108	20231123	165100	712658000	244000	244000	244000	244000	0
109	20231123	165000	712658000	244000	244000	244000	244000	0
110	20231123	164900	712658000	244000	244000	244000	244000	0
111	20231123	164800	712658000	244000	244000	244000	244000	0
112	20231123	164700	712658000	244000	244000	244000	244000	0
113	20231123	164600	712658000	244000	244000	244000	244000	0
114	20231123	164500	712658000	244000	244000	244000	244000	0
115	20231123	164400	712658000	244000	244000	244000	244000	0
116	20231123	164300	712658000	244000	244000	244000	244000	0
117	20231123	164200	712658000	244000	244000	244000	244000	0
118	20231123	164100	712658000	244000	244000	244000	244000	0
119	20231123	164000	712658000	244000	244000	244000	244000	0
120	20231123	163900	712658000	244000	244000	244000	244000	0
121	20231123	163800	712658000	244000	244000	244000	244000	0
122	20231123	163700	712658000	244000	244000	244000	244000	23
123	20231123	163600	712658000	244000	244000	244000	244000	0
124	20231123	163500	712658000	244000	244000	244000	244000	0
125	20231123	163400	712658000	244000	244000	244000	244000	0
126	20231123	163300	712658000	244000	244000	244000	244000	0
127	20231123	163200	712658000	244000	244000	244000	244000	0
128	20231123	163100	712658000	244000	244000	244000	244000	0
129	20231123	163000	712658000	244000	244000	244000	244000	0
130	20231123	162900	712658000	244000	244000	244000	244000	0
131	20231123	162800	712658000	244000	244000	244000	244000	0
132	20231123	162700	712658000	244000	244000	244000	244000	0
133	20231123	162600	712658000	244000	244000	244000	244000	0
134	20231123	162500	712658000	244000	244000	244000	244000	0
135	20231123	162400	712658000	244000	244000	244000	244000	0
136	20231123	162300	712658000	244000	244000	244000	244000	0
137	20231123	162200	712658000	244000	244000	244000	244000	0
138	20231123	162100	712658000	244000	244000	244000	244000	0
139	20231123	162000	712658000	244000	244000	244000	244000	0
140	20231123	161900	712658000	244000	244000	244000	244000	0
141	20231123	161800	712658000	244000	244000	244000	244000	0
142	20231123	161700	712658000	244000	244000	244000	244000	0
143	20231123	161600	712658000	244000	244000	244000	244000	0
144	20231123	161500	712658000	244000	244000	244000	244000	0
145	20231123	161400	712658000	244000	244000	244000	244000	0
146	20231123	161300	712658000	244000	244000	244000	244000	0
147	20231123	161200	712658000	244000	244000	244000	244000	0
148	20231123	161100	712658000	244000	244000	244000	244000	0
149	20231123	161000	712658000	244000	244000	244000	244000	0
150	20231123	160900	712658000	244000	244000	244000	244000	0
151	20231123	160800	712658000	244000	244000	244000	244000	0
152	20231123	160700	712658000	244000	244000	244000	244000	23
153	20231123	160600	712658000	244000	244000	244000	244000	0
154	20231123	160500	712658000	244000	244000	244000	244000	0
155	20231123	160400	712658000	244000	244000	244000	244000	0
156	20231123	160300	712658000	244000	244000	244000	244000	0
157	20231123	160200	712658000	244000	244000	244000	244000	0
158	20231123	160100	712658000	244000	244000	244000	244000	0
159	20231123	160000	712658000	244000	244000	244000	244000	0
160	20231123	155900	712658000	244000	244000	244000	244000	0
161	20231123	155800	712658000	244000	244000	244000	244000	0
162	20231123	155700	712658000	244000	244000	244000	244000	0
163	20231123	155600	712658000	244000	244000	244000	244000	0
164	20231123	155500	712658000	244000	244000	244000	244000	0
165	20231123	155400	712658000	244000	244000	244000	244000	0
166	20231123	155300	712658000	244000	244000	244000	244000	0
167	20231123	155200	712658000	244000	244000	244000	244000	0
168	20231123	155100	712658000	244000	244000	244000	244000	0
169	20231123	155000	712658000	244000	244000	244000	244000	0
170	20231123	154900	712658000	244000	244000	244000	244000	0
171	20231123	154800	712658000	244000	244000	244000	244000	0
172	20231123	154700	712658000	244000	244000	244000	244000	0
173	20231123	154600	712658000	244000	244000	244000	244000	0
174	20231123	154500	712658000	244000	244000	244000	244000	0
175	20231123	154400	712658000	244000	244000	244000	244000	0
176	20231123	154300	712658000	244000	244000	244000	244000	0
177	20231123	154200	712658000	244000	244000	244000	244000	0
178	20231123	154100	712658000	244000	244000	244000	244000	0
179	20231123	154000	712658000	244000	244000	244000	244000	0
180	20231123	153900	712658000	244000	244000	244000	244000	0
181	20231123	153800	712658000	244000	244000	244000	244000	0
182	20231123	153700	712658000	244000	244000	244000	244000	23
183	20231123	153600	712658000	244000	244000	244000	244000	0
184	20231123	153500	712658000	244000	244000	244000	244000	0
185	20231123	153400	712658000	244000	244000	244000	244000	0
186	20231123	153300	712658000	244000	244000	244000	244000	0
187	20231123	153200	712658000	244000	244000	244000	244000	0
188	20231123	153100	712658000	244000	244000	244000	244000	0
189	20231123	153000	712658000	244000	244000	244000	244000	23
190	20231123	152900	707046000	243500	243500	243500	243500	0
191	20231123	152800	707046000	243500	243500	243500	243500	0
192	20231123	152700	707046000	243500	243500	243500	243500	0
193	20231123	152600	707046000	243500	243500	243500	243500	0
194	20231123	152500	707046000	243500	243500	243500	243500	0
195	20231123	152400	707046000	243500	243500	243500	243500	0
196	20231123	152300	707046000	243500	243500	243500	243500	0
197	20231123	152200	707046000	243500	243500	243500	243500	0
198	20231123	152100	707046000	243500	243500	243500	243500	0
199	20231123	152000	707046000	243500	243500	243500	243500	0
200	20231123	151900	707046000	243500	243500	243500	243500	0
201	20231123	151800	707046000	243500	243500	243500	243500	2
202	20231123	151700	706559000	243500	243500	243500	243500	5
203	20231123	151600	705341500	244000	244000	244000	244000	0
204	20231123	151500	705341500	244000	244000	244000	244000	4
205	20231123	151400	704365500	244000	244000	244000	244000	0
206	20231123	151300	704365500	244000	244000	244000	244000	8
207	20231123	151200	702413500	244000	244000	244000	244000	0
208	20231123	151100	702413500	244000	244000	244000	244000	1
209	20231123	151000	702169500	243500	243500	243500	243500	5
210	20231123	150900	700952000	243500	243500	243500	243500	0
211	20231123	150800	700952000	243500	243500	243500	243500	4
212	20231123	150700	699978000	244000	244000	244000	244000	0
213	20231123	150600	699978000	244000	244000	244000	244000	0
214	20231123	150500	699978000	244000	243500	244000	243500	21
215	20231123	150400	694854500	244000	244000	244000	244000	2
216	20231123	150300	694366500	243500	243500	243500	243500	0
217	20231123	150200	694366500	243500	243500	243500	243500	3
218	20231123	150100	693636000	243500	243500	243500	243500	0
219	20231123	150000	693636000	243500	243500	243500	243500	1
220	20231123	145900	693392500	243500	243500	243500	243500	2
221	20231123	145800	692905500	243500	243500	243500	243500	1
222	20231123	145700	692662000	244000	244000	244000	244000	0
223	20231123	145600	692662000	244000	244000	244000	244000	0
224	20231123	145500	692662000	244000	244000	244000	244000	0
225	20231123	145400	692662000	244000	244000	244000	244000	0
226	20231123	145300	692662000	244000	244000	244000	244000	0
227	20231123	145200	692662000	244000	244000	244000	244000	5
228	20231123	145100	691442000	244000	244000	244000	244000	1
229	20231123	145000	691198000	243500	243500	243500	243500	2
230	20231123	144900	690711000	243500	243500	243500	243500	0
231	20231123	144800	690711000	243500	243500	243500	243500	1
232	20231123	144700	690467500	244000	244000	244000	244000	0
233	20231123	144600	690467500	244000	244000	244000	244000	0
234	20231123	144500	690467500	244000	244000	244000	244000	0
235	20231123	144400	690467500	244000	244000	244000	244000	0
236	20231123	144300	690467500	244000	244000	244000	244000	0
237	20231123	144200	690467500	244000	244000	244000	244000	0
238	20231123	144100	690467500	244000	244000	244000	243500	4
239	20231123	144000	689492500	244000	244000	244000	244000	19
240	20231123	143900	684856500	243500	243500	243500	243500	1
241	20231123	143800	684613000	244000	244000	244000	244000	0
242	20231123	143700	684613000	244000	244000	244000	244000	0
243	20231123	143600	684613000	244000	244000	244000	244000	0
244	20231123	143500	684613000	244000	244000	244000	244000	0
245	20231123	143400	684613000	244000	244000	244000	244000	1
246	20231123	143300	684369000	244000	244000	244000	244000	0
247	20231123	143200	684369000	244000	244000	244000	244000	42
248	20231123	143100	674121000	244000	244000	244000	244000	1
249	20231123	143000	673877000	244000	244000	244000	244000	0
250	20231123	142900	673877000	244000	244000	244000	244000	0
251	20231123	142800	673877000	244000	244000	244000	244000	7
252	20231123	142700	672169000	244000	244000	244000	244000	0
253	20231123	142600	672169000	244000	244000	244000	244000	0
254	20231123	142500	672169000	244000	244000	244000	244000	2
255	20231123	142400	671681000	243500	244000	244000	243500	5
256	20231123	142300	670462500	243500	243500	243500	243500	2
257	20231123	142200	669975500	243500	243500	243500	243500	1
258	20231123	142100	669732000	243500	243500	243500	243500	0
259	20231123	142000	669732000	243500	243500	243500	243500	0
260	20231123	141900	669732000	243500	243500	243500	243500	0
261	20231123	141800	669732000	243500	243500	243500	243500	0
262	20231123	141700	669732000	243500	243500	243500	243500	0
263	20231123	141600	669732000	243500	243500	243500	243500	0
264	20231123	141500	669732000	243500	243500	243500	243500	0
265	20231123	141400	669732000	243500	243500	243500	243500	2
266	20231123	141300	669245000	244000	244000	244000	244000	1
267	20231123	141200	669001000	243500	243500	243500	243500	0
268	20231123	141100	669001000	243500	243500	243500	243500	0
269	20231123	141000	669001000	243500	243500	243500	243500	0
270	20231123	140900	669001000	243500	243500	243500	243500	0
271	20231123	140800	669001000	243500	243500	243500	243500	0
272	20231123	140700	669001000	243500	243500	243500	243500	0
273	20231123	140600	669001000	243500	243500	243500	243500	26
274	20231123	140500	662670000	243500	243500	243500	243500	1
275	20231123	140400	662426500	243000	243000	243000	243000	0
276	20231123	140300	662426500	243000	243000	243000	243000	0
277	20231123	140200	662426500	243000	243500	243500	243000	3
278	20231123	140100	661696500	243500	243500	243500	243500	0
279	20231123	140000	661696500	243500	243500	243500	243500	0
280	20231123	135900	661696500	243500	243500	243500	243500	0
281	20231123	135800	661696500	243500	243500	243500	243500	0
282	20231123	135700	661696500	243500	243500	243500	243500	50
283	20231123	135600	649521500	243500	243500	243500	243500	0
284	20231123	135500	649521500	243500	243500	243500	243500	0
285	20231123	135400	649521500	243500	243500	243500	243500	1
286	20231123	135300	649278000	244000	244000	244000	244000	0
287	20231123	135200	649278000	244000	244000	244000	244000	1
288	20231123	135100	649034000	243000	243000	243000	243000	0
289	20231123	135000	649034000	243000	243000	243000	243000	5
290	20231123	134900	647819000	243500	243500	243500	243500	0
291	20231123	134800	647819000	243500	243000	243500	243000	3
292	20231123	134700	647089000	243500	243500	243500	243500	0
293	20231123	134600	647089000	243500	243500	243500	243500	0
294	20231123	134500	647089000	243500	243500	243500	243500	0
295	20231123	134400	647089000	243500	243500	243500	243500	3
296	20231123	134300	646358500	243000	243000	243000	242500	24
297	20231123	134200	640534000	243000	243000	243000	243000	6
298	20231123	134100	639076000	243000	243000	243000	243000	0
299	20231123	134000	639076000	243000	243000	243000	243000	0
300	20231123	133900	639076000	243000	243000	243000	243000	2
301	20231123	133800	638590000	243000	243000	243000	242500	29
302	20231123	133700	631545500	242500	242500	242500	242500	1
303	20231123	133600	631303000	243000	243000	243000	243000	0
304	20231123	133500	631303000	243000	243000	243000	243000	16
305	20231123	133400	627415000	243000	243000	243000	243000	1
306	20231123	133300	627172000	243000	243000	243000	243000	0
307	20231123	133200	627172000	243000	243000	243000	243000	28
308	20231123	133100	620368000	243000	243000	243000	243000	72
309	20231123	133000	602872000	243500	243000	243500	243000	12
310	20231123	132900	599951000	243000	243000	243000	243000	0
311	20231123	132800	599951000	243000	243000	243000	243000	1
312	20231123	132700	599708000	243000	243000	243000	243000	0
313	20231123	132600	599708000	243000	243000	243000	243000	0
314	20231123	132500	599708000	243000	243500	243500	243000	20
315	20231123	132400	594843000	243000	243000	243000	243000	14
316	20231123	132300	591441000	243000	243000	243000	243000	0
317	20231123	132200	591441000	243000	243000	243000	243000	0
318	20231123	132100	591441000	243000	244000	244000	243000	1546
319	20231123	132000	214311000	244000	244000	244000	244000	0
320	20231123	131900	214311000	244000	244000	244000	244000	1
321	20231123	131800	214067000	244000	244000	244000	244000	1
322	20231123	131700	213823000	244000	244000	244000	244000	0
323	20231123	131600	213823000	244000	244000	244000	244000	0
324	20231123	131500	213823000	244000	244000	244000	244000	0
325	20231123	131400	213823000	244000	244000	244000	244000	0
326	20231123	131300	213823000	244000	244000	244000	244000	0
327	20231123	131200	213823000	244000	244000	244000	244000	4
328	20231123	131100	212847000	244000	244000	244000	244000	0
329	20231123	131000	212847000	244000	244000	244000	244000	2
330	20231123	130900	212359000	244000	244000	244000	244000	2
331	20231123	130800	211871000	244000	244000	244000	244000	2
332	20231123	130700	211383000	244000	244000	244000	244000	2
333	20231123	130600	210895000	244000	244000	244000	244000	0
334	20231123	130500	210895000	244000	244000	244000	244000	0
335	20231123	130400	210895000	244000	244000	244000	244000	0
336	20231123	130300	210895000	244000	244000	244000	244000	2
337	20231123	130200	210407000	244000	244000	244000	244000	1
338	20231123	130100	210163000	244500	244500	244500	244500	0
339	20231123	130000	210163000	244500	244500	244500	244500	1
340	20231123	125900	209918500	244000	244000	244000	244000	0
341	20231123	125800	209918500	244000	244000	244000	244000	0
342	20231123	125700	209918500	244000	244000	244000	244000	0
343	20231123	125600	209918500	244000	244000	244000	244000	0
344	20231123	125500	209918500	244000	244000	244000	244000	1
345	20231123	125400	209674500	244000	244000	244000	244000	1
346	20231123	125300	209430500	244000	244000	244000	244000	1
347	20231123	125200	209186500	244000	244000	244000	244000	36
348	20231123	125100	200402500	244000	244000	244000	244000	0
349	20231123	125000	200402500	244000	244000	244000	244000	0
350	20231123	124900	200402500	244000	244000	244000	244000	8
351	20231123	124800	198450500	244000	244000	244000	244000	0
352	20231123	124700	198450500	244000	244000	244000	244000	0
353	20231123	124600	198450500	244000	244000	244000	244000	62
354	20231123	124500	183322500	244000	244000	244000	244000	1
355	20231123	124400	183078500	244000	244000	244000	244000	0
356	20231123	124300	183078500	244000	244000	244000	244000	0
357	20231123	124200	183078500	244000	244000	244000	244000	4
358	20231123	124100	182102500	244000	244000	244000	244000	0
359	20231123	124000	182102500	244000	244000	244000	244000	0
360	20231123	123900	182102500	244000	244000	244000	244000	0
361	20231123	123800	182102500	244000	244000	244000	244000	5
362	20231123	123700	180882500	244000	244000	244000	244000	2
363	20231123	123600	180394500	244000	244000	244000	244000	49
364	20231123	123500	168438500	244000	244000	244000	244000	0
365	20231123	123400	168438500	244000	244000	244000	244000	0
366	20231123	123300	168438500	244000	244000	244000	244000	1
367	20231123	123200	168194500	244500	244500	244500	244500	1
368	20231123	123100	167950000	244000	244000	244000	244000	56
369	20231123	123000	154286000	244000	244000	244000	244000	0
370	20231123	122900	154286000	244000	244000	244000	244000	0
371	20231123	122800	154286000	244000	244000	244000	244000	2
372	20231123	122700	153798000	244000	244000	244000	244000	1
373	20231123	122600	153554000	244000	244000	244000	244000	13
374	20231123	122500	150382000	244500	244500	244500	244500	0
375	20231123	122400	150382000	244500	244500	244500	244500	1
376	20231123	122300	150137500	244500	244500	244500	244500	7
377	20231123	122200	148426000	244000	244000	244000	244000	0
378	20231123	122100	148426000	244000	244000	244000	244000	0
379	20231123	122000	148426000	244000	244000	244000	244000	0
380	20231123	121900	148426000	244000	244500	244500	244000	4
381	20231123	121800	147449000	244000	244000	244000	244000	0
382	20231123	121700	147449000	244000	244000	244000	244000	1
383	20231123	121600	147205000	244000	244000	244000	244000	0
384	20231123	121500	147205000	244000	244000	244000	244000	0
385	20231123	121400	147205000	244000	244000	244000	244000	0
386	20231123	121300	147205000	244000	244000	244000	244000	0
387	20231123	121200	147205000	244000	244000	244000	244000	0
388	20231123	121100	147205000	244000	244000	244000	244000	0
389	20231123	121000	147205000	244000	244000	244000	244000	3
390	20231123	120900	146473000	244500	244500	244500	244500	0
391	20231123	120800	146473000	244500	244500	244500	244500	0
392	20231123	120700	146473000	244500	244500	244500	244500	1
393	20231123	120600	146228500	244500	244500	244500	244500	0
394	20231123	120500	146228500	244500	244500	244500	244500	0
395	20231123	120400	146228500	244500	244500	244500	244500	2
396	20231123	120300	145739500	244000	244000	244000	244000	0
397	20231123	120200	145739500	244000	244000	244000	244000	4
398	20231123	120100	144763500	244000	244000	244000	244000	3
399	20231123	120000	144031500	244000	244000	244000	244000	0
400	20231123	115900	144031500	244000	244000	244000	244000	0
401	20231123	115800	144031500	244000	244000	244000	244000	0
402	20231123	115700	144031500	244000	244000	244000	244000	0
403	20231123	115600	144031500	244000	244000	244000	244000	0
404	20231123	115500	144031500	244000	244000	244000	244000	0
405	20231123	115400	144031500	244000	244000	244000	244000	1
406	20231123	115300	143787500	244000	244000	244000	244000	1
407	20231123	115200	143543500	244000	244000	244000	244000	1
408	20231123	115100	143299500	244000	244000	244000	244000	1
409	20231123	115000	143055500	244500	244500	244500	244500	0
410	20231123	114900	143055500	244500	244500	244500	244500	0
411	20231123	114800	143055500	244500	244500	244500	244500	0
412	20231123	114700	143055500	244500	244500	244500	244500	0
413	20231123	114600	143055500	244500	244500	244500	244500	0
414	20231123	114500	143055500	244500	244500	244500	244500	1
415	20231123	114400	142811000	244000	244000	244000	244000	1
416	20231123	114300	142567000	244500	244500	244500	244500	1
417	20231123	114200	142322500	244500	244500	244500	244500	0
418	20231123	114100	142322500	244500	244500	244500	244500	0
419	20231123	114000	142322500	244500	244500	244500	244500	3
420	20231123	113900	141589000	244500	244500	244500	244500	1
421	20231123	113800	141344500	244500	244500	244500	244500	0
422	20231123	113700	141344500	244500	244500	244500	244500	5
423	20231123	113600	140122000	244000	244000	244000	244000	0
424	20231123	113500	140122000	244000	244000	244000	244000	3
425	20231123	113400	139390000	244500	244500	244500	244500	0
426	20231123	113300	139390000	244500	244500	244500	244500	2
427	20231123	113200	138901000	244500	244500	244500	244500	0
428	20231123	113100	138901000	244500	244500	244500	244500	0
429	20231123	113000	138901000	244500	244500	244500	244500	0
430	20231123	112900	138901000	244500	244500	244500	244500	0
431	20231123	112800	138901000	244500	244500	244500	244500	4
432	20231123	112700	137923000	245000	244500	245000	244500	2
433	20231123	112600	137433500	244000	244000	244000	244000	2
434	20231123	112500	136945500	244500	244500	244500	244500	0
435	20231123	112400	136945500	244500	244500	244500	244500	0
436	20231123	112300	136945500	244500	244500	244500	244500	0
437	20231123	112200	136945500	244500	244500	244500	244500	0
438	20231123	112100	136945500	244500	244500	244500	244500	0
439	20231123	112000	136945500	244500	244500	244500	244500	0
440	20231123	111900	136945500	244500	244500	244500	244500	0
441	20231123	111800	136945500	244500	244500	244500	244500	0
442	20231123	111700	136945500	244500	245000	245000	244000	7
443	20231123	111600	135232000	244500	244500	244500	244500	1
444	20231123	111500	134987500	244500	244500	244500	244500	15
445	20231123	111400	131320000	244500	244500	244500	244500	0
446	20231123	111300	131320000	244500	244500	244500	244500	0
447	20231123	111200	131320000	244500	244500	244500	244500	0
448	20231123	111100	131320000	244500	244500	244500	244500	0
449	20231123	111000	131320000	244500	244500	244500	244500	0
450	20231123	110900	131320000	244500	244000	244500	244000	2
451	20231123	110800	130831500	244000	244000	244000	244000	1
452	20231123	110700	130587500	245000	245000	245000	245000	0
453	20231123	110600	130587500	245000	245000	245000	245000	5
454	20231123	110500	129362500	244500	244500	244500	244500	0
455	20231123	110400	129362500	244500	244500	244500	244500	14
456	20231123	110300	125939500	244000	244000	244000	244000	3
457	20231123	110200	125207500	244000	244000	244000	244000	0
458	20231123	110100	125207500	244000	244000	244000	244000	0
459	20231123	110000	125207500	244000	244000	244000	244000	0
460	20231123	105900	125207500	244000	244000	244000	244000	3
461	20231123	105800	124475500	244000	244000	244000	244000	0
462	20231123	105700	124475500	244000	244000	244000	244000	0
463	20231123	105600	124475500	244000	244000	244000	244000	0
464	20231123	105500	124475500	244000	244000	244000	244000	85
465	20231123	105400	103735500	244000	244000	244000	244000	0
466	20231123	105300	103735500	244000	244000	244000	244000	0
467	20231123	105200	103735500	244000	244000	244000	244000	0
468	20231123	105100	103735500	244000	244000	244000	244000	0
469	20231123	105000	103735500	244000	244500	244500	244000	2
470	20231123	104900	103247000	244000	244000	244000	244000	4
471	20231123	104800	102271000	244000	244000	244000	244000	0
472	20231123	104700	102271000	244000	244000	244000	244000	0
473	20231123	104600	102271000	244000	244000	244000	244000	0
474	20231123	104500	102271000	244000	244000	244000	244000	0
475	20231123	104400	102271000	244000	244000	244000	244000	0
476	20231123	104300	102271000	244000	244000	244000	244000	0
477	20231123	104200	102271000	244000	244000	244000	244000	1
478	20231123	104100	102027000	244000	244000	244000	244000	2
479	20231123	104000	101539000	244500	244500	244500	244500	5
480	20231123	103900	100316500	244500	244500	244500	244500	0
481	20231123	103800	100316500	244500	244500	244500	244500	0
482	20231123	103700	100316500	244500	244500	244500	244500	0
483	20231123	103600	100316500	244500	244500	244500	244500	3
484	20231123	103500	99583000	244500	244500	244500	244500	0
485	20231123	103400	99583000	244500	244000	244500	244000	21
486	20231123	103300	94449000	244000	244000	244000	244000	1
487	20231123	103200	94205000	244000	244000	244000	244000	1
488	20231123	103100	93961000	244000	244000	244000	244000	0
489	20231123	103000	93961000	244000	244000	244000	244000	0
490	20231123	102900	93961000	244000	244000	244000	244000	0
491	20231123	102800	93961000	244000	244000	244000	244000	0
492	20231123	102700	93961000	244000	244000	244000	244000	0
493	20231123	102600	93961000	244000	244000	244000	244000	0
494	20231123	102500	93961000	244000	244000	244000	244000	0
495	20231123	102400	93961000	244000	244000	244000	244000	3
496	20231123	102300	93229000	244000	244000	244000	244000	0
497	20231123	102200	93229000	244000	244000	244000	244000	0
498	20231123	102100	93229000	244000	244000	244000	244000	0
499	20231123	102000	93229000	244000	244000	244000	244000	0
500	20231123	101900	93229000	244000	244000	244000	244000	4
501	20231123	101800	92253000	244500	244500	244500	244500	0
502	20231123	101700	92253000	244500	244500	244500	244500	0
503	20231123	101600	92253000	244500	244500	244500	244000	6
504	20231123	101500	90787500	244500	244000	244500	244000	15
505	20231123	101400	87121000	244000	244500	244500	244000	9
506	20231123	101300	84924500	244000	244000	244000	244000	12
507	20231123	101200	81996500	244000	244000	244000	244000	2
508	20231123	101100	81508500	245000	245000	245000	245000	0
509	20231123	101000	81508500	245000	245000	245000	245000	0
510	20231123	100900	81508500	245000	245000	245000	245000	0
511	20231123	100800	81508500	245000	245000	245000	245000	0
512	20231123	100700	81508500	245000	245000	245000	245000	0
513	20231123	100600	81508500	245000	244500	245000	244500	81
514	20231123	100500	61702000	244500	244500	244500	244500	1
515	20231123	100400	61457500	244500	244500	244500	244500	1
516	20231123	100300	61213000	244500	244500	244500	244500	50
517	20231123	100200	48988000	244500	244500	244500	244500	0
518	20231123	100100	48988000	244500	244500	244500	244500	0
519	20231123	100000	48988000	244500	244500	244500	244500	0
520	20231123	095900	48988000	244500	244500	244500	244500	0
521	20231123	095800	48988000	244500	244500	244500	244500	1
522	20231123	095700	48743500	244500	245000	245000	244500	39
523	20231123	095600	39189000	245000	245000	245000	245000	0
524	20231123	095500	39189000	245000	245000	245000	245000	16
525	20231123	095400	35269000	245000	245000	245000	245000	0
526	20231123	095300	35269000	245000	245000	245000	245000	0
527	20231123	095200	35269000	245000	245000	245000	245000	0
528	20231123	095100	35269000	245000	245000	245000	245000	0
529	20231123	095000	35269000	245000	245000	245000	245000	10
530	20231123	094900	32819000	244500	244500	244500	244500	1
531	20231123	094800	32574500	244500	244500	244500	244500	2
532	20231123	094700	32085500	245000	245000	245000	245000	1
533	20231123	094600	31840500	245000	245000	245000	245000	0
534	20231123	094500	31840500	245000	245000	245000	245000	6
535	20231123	094400	30370500	245000	245000	245000	245000	1
536	20231123	094300	30125500	245000	245000	245000	245000	7
537	20231123	094200	28410500	244500	244500	244500	244500	0
538	20231123	094100	28410500	244500	244500	244500	244500	4
539	20231123	094000	27432500	244500	244500	244500	244500	0
540	20231123	093900	27432500	244500	244500	244500	244500	3
541	20231123	093800	26699000	244500	244500	244500	244500	0
542	20231123	093700	26699000	244500	244500	244500	244500	0
543	20231123	093600	26699000	244500	244500	244500	244500	0
544	20231123	093500	26699000	244500	244500	244500	244500	0
545	20231123	093400	26699000	244500	244500	244500	244500	0
546	20231123	093300	26699000	244500	244500	244500	244500	0
547	20231123	093200	26699000	244500	244500	244500	244500	0
548	20231123	093100	26699000	244500	244500	244500	244500	1
549	20231123	093000	26454500	244500	245000	245000	244500	7
550	20231123	092900	24740500	244500	244500	244500	244500	0
551	20231123	092800	24740500	244500	244500	244500	244500	0
552	20231123	092700	24740500	244500	244500	244500	244500	0
553	20231123	092600	24740500	244500	244500	244500	244500	0
554	20231123	092500	24740500	244500	244500	244500	244500	0
555	20231123	092400	24740500	244500	244500	244500	244500	0
556	20231123	092300	24740500	244500	244500	244500	244500	1
557	20231123	092200	24496000	244500	244500	244500	244500	2
558	20231123	092100	24007000	245000	245000	245000	245000	0
559	20231123	092000	24007000	245000	245000	245000	245000	0
560	20231123	091900	24007000	245000	245000	245000	245000	1
561	20231123	091800	23762000	245000	245000	245000	245000	0
562	20231123	091700	23762000	245000	245000	245000	245000	0
563	20231123	091600	23762000	245000	245000	245000	245000	1
564	20231123	091500	23517000	244500	244500	244500	244500	1
565	20231123	091400	23272500	244500	244500	244500	244500	0
566	20231123	091300	23272500	244500	244500	244500	244500	3
567	20231123	091200	22539000	245000	245000	245000	245000	0
568	20231123	091100	22539000	245000	245000	245000	245000	0
569	20231123	091000	22539000	245000	245000	245000	245000	2
570	20231123	090900	22049000	244500	244500	244500	244500	0
571	20231123	090800	22049000	244500	244500	244500	244500	0
572	20231123	090700	22049000	244500	244500	244500	244500	0
573	20231123	090600	22049000	244500	244500	244500	244500	0
574	20231123	090500	22049000	244500	244500	244500	244500	0
575	20231123	090400	22049000	244500	244500	244500	244500	0
576	20231123	090300	22049000	244500	244500	244500	244500	2
577	20231123	090200	21560000	245000	245000	245000	245000	0
578	20231123	090100	21560000	245000	245000	245000	245000	0
579	20231123	090000	21560000	245000	245000	245000	245000	88