KissMeData/003960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184100	1167959450	29800	29800	29800	29800	269
3	20231109	184000	1167959450	29800	29800	29800	29800	0
4	20231109	183900	1167959450	29800	29800	29800	29800	0
5	20231109	183800	1167959450	29800	29800	29800	29800	0
6	20231109	183700	1167959450	29800	29800	29800	29800	0
7	20231109	183600	1167959450	29800	29800	29800	29800	0
8	20231109	183500	1167959450	29800	29800	29800	29800	0
9	20231109	183400	1167959450	29800	29800	29800	29800	0
10	20231109	183300	1167959450	29800	29800	29800	29800	0
11	20231109	183200	1167959450	29800	29800	29800	29800	0
12	20231109	183100	1167959450	29800	29800	29800	29800	0
13	20231109	183000	1167959450	29800	29800	29800	29800	0
14	20231109	182900	1167959450	29800	29800	29800	29800	0
15	20231109	182800	1167959450	29800	29800	29800	29800	0
16	20231109	182700	1167959450	29800	29800	29800	29800	0
17	20231109	182600	1167959450	29800	29800	29800	29800	0
18	20231109	182500	1167959450	29800	29800	29800	29800	0
19	20231109	182400	1167959450	29800	29800	29800	29800	0
20	20231109	182300	1167959450	29800	29800	29800	29800	0
21	20231109	182200	1167959450	29800	29800	29800	29800	0
22	20231109	182100	1167959450	29800	29800	29800	29800	0
23	20231109	182000	1167959450	29800	29800	29800	29800	0
24	20231109	181900	1167959450	29800	29800	29800	29800	0
25	20231109	181800	1167959450	29800	29800	29800	29800	0
26	20231109	181700	1167959450	29800	29800	29800	29800	0
27	20231109	181600	1167959450	29800	29800	29800	29800	0
28	20231109	181500	1167959450	29800	29800	29800	29800	0
29	20231109	181400	1167959450	29800	29800	29800	29800	0
30	20231109	181300	1167959450	29800	29800	29800	29800	0
31	20231109	181200	1167959450	29800	29800	29800	29800	0
32	20231109	181100	1167959450	29800	29800	29800	29800	269
33	20231109	181000	1167959450	29800	29800	29800	29800	0
34	20231109	180900	1167959450	29800	29800	29800	29800	0
35	20231109	180800	1167959450	29800	29800	29800	29800	0
36	20231109	180700	1167959450	29800	29800	29800	29800	0
37	20231109	180600	1167959450	29800	29800	29800	29800	0
38	20231109	180500	1167959450	29800	29800	29800	29800	0
39	20231109	180400	1167959450	29800	29800	29800	29800	0
40	20231109	180300	1167959450	29800	29800	29800	29800	0
41	20231109	180200	1167959450	29800	29800	29800	29800	0
42	20231109	180100	1167959450	29800	29800	29800	29800	0
43	20231109	180000	1167959450	29800	29800	29800	29800	0
44	20231109	175900	1167959450	29800	29800	29800	29800	0
45	20231109	175800	1167959450	29800	29800	29800	29800	0
46	20231109	175700	1167959450	29800	29800	29800	29800	0
47	20231109	175600	1167959450	29800	29800	29800	29800	0
48	20231109	175500	1167959450	29800	29800	29800	29800	0
49	20231109	175400	1167959450	29800	29800	29800	29800	0
50	20231109	175300	1167959450	29800	29800	29800	29800	0
51	20231109	175200	1167959450	29800	29800	29800	29800	0
52	20231109	175100	1167959450	29800	29800	29800	29800	0
53	20231109	175000	1167959450	29800	29800	29800	29800	0
54	20231109	174900	1167959450	29800	29800	29800	29800	0
55	20231109	174800	1167959450	29800	29800	29800	29800	0
56	20231109	174700	1167959450	29800	29800	29800	29800	0
57	20231109	174600	1167959450	29800	29800	29800	29800	0
58	20231109	174500	1167959450	29800	29800	29800	29800	0
59	20231109	174400	1167959450	29800	29800	29800	29800	0
60	20231109	174300	1167959450	29800	29800	29800	29800	0
61	20231109	174200	1167959450	29800	29800	29800	29800	0
62	20231109	174100	1167959450	29800	29800	29800	29800	269
63	20231109	174000	1167959450	29800	29800	29800	29800	0
64	20231109	173900	1167959450	29800	29800	29800	29800	0
65	20231109	173800	1167959450	29800	29800	29800	29800	0
66	20231109	173700	1167959450	29800	29800	29800	29800	0
67	20231109	173600	1167959450	29800	29800	29800	29800	0
68	20231109	173500	1167959450	29800	29800	29800	29800	0
69	20231109	173400	1167959450	29800	29800	29800	29800	0
70	20231109	173300	1167959450	29800	29800	29800	29800	0
71	20231109	173200	1167959450	29800	29800	29800	29800	0
72	20231109	173100	1167959450	29800	29800	29800	29800	0
73	20231109	173000	1167959450	29800	29800	29800	29800	0
74	20231109	172900	1167959450	29800	29800	29800	29800	0
75	20231109	172800	1167959450	29800	29800	29800	29800	0
76	20231109	172700	1167959450	29800	29800	29800	29800	0
77	20231109	172600	1167959450	29800	29800	29800	29800	0
78	20231109	172500	1167959450	29800	29800	29800	29800	0
79	20231109	172400	1167959450	29800	29800	29800	29800	0
80	20231109	172300	1167959450	29800	29800	29800	29800	0
81	20231109	172200	1167959450	29800	29800	29800	29800	0
82	20231109	172100	1167959450	29800	29800	29800	29800	0
83	20231109	172000	1167959450	29800	29800	29800	29800	0
84	20231109	171900	1167959450	29800	29800	29800	29800	0
85	20231109	171800	1167959450	29800	29800	29800	29800	0
86	20231109	171700	1167959450	29800	29800	29800	29800	0
87	20231109	171600	1167959450	29800	29800	29800	29800	0
88	20231109	171500	1167959450	29800	29800	29800	29800	0
89	20231109	171400	1167959450	29800	29800	29800	29800	0
90	20231109	171300	1167959450	29800	29800	29800	29800	0
91	20231109	171200	1167959450	29800	29800	29800	29800	0
92	20231109	171100	1167959450	29800	29800	29800	29800	269
93	20231109	171000	1167959450	29800	29800	29800	29800	0
94	20231109	170900	1167959450	29800	29800	29800	29800	0
95	20231109	170800	1167959450	29800	29800	29800	29800	0
96	20231109	170700	1167959450	29800	29800	29800	29800	0
97	20231109	170600	1167959450	29800	29800	29800	29800	0
98	20231109	170500	1167959450	29800	29800	29800	29800	0
99	20231109	170400	1167959450	29800	29800	29800	29800	0
100	20231109	170300	1167959450	29800	29800	29800	29800	0
101	20231109	170200	1167959450	29800	29800	29800	29800	0
102	20231109	170100	1167959450	29800	29800	29800	29800	0
103	20231109	170000	1167959450	29800	29800	29800	29800	0
104	20231109	165900	1167959450	29800	29800	29800	29800	0
105	20231109	165800	1167959450	29800	29800	29800	29800	0
106	20231109	165700	1167959450	29800	29800	29800	29800	0
107	20231109	165600	1167959450	29800	29800	29800	29800	0
108	20231109	165500	1167959450	29800	29800	29800	29800	0
109	20231109	165400	1167959450	29800	29800	29800	29800	0
110	20231109	165300	1167959450	29800	29800	29800	29800	0
111	20231109	165200	1167959450	29800	29800	29800	29800	0
112	20231109	165100	1167959450	29800	29800	29800	29800	0
113	20231109	165000	1167959450	29800	29800	29800	29800	0
114	20231109	164900	1167959450	29800	29800	29800	29800	0
115	20231109	164800	1167959450	29800	29800	29800	29800	0
116	20231109	164700	1167959450	29800	29800	29800	29800	0
117	20231109	164600	1167959450	29800	29800	29800	29800	0
118	20231109	164500	1167959450	29800	29800	29800	29800	0
119	20231109	164400	1167959450	29800	29800	29800	29800	0
120	20231109	164300	1167959450	29800	29800	29800	29800	0
121	20231109	164200	1167959450	29800	29800	29800	29800	0
122	20231109	164100	1167959450	29800	29800	29800	29800	269
123	20231109	164000	1167959450	29800	29800	29800	29800	0
124	20231109	163900	1167959450	29800	29800	29800	29800	0
125	20231109	163800	1167959450	29800	29800	29800	29800	0
126	20231109	163700	1167959450	29800	29800	29800	29800	0
127	20231109	163600	1167959450	29800	29800	29800	29800	0
128	20231109	163500	1167959450	29800	29800	29800	29800	0
129	20231109	163400	1167959450	29800	29800	29800	29800	0
130	20231109	163300	1167959450	29800	29800	29800	29800	0
131	20231109	163200	1167959450	29800	29800	29800	29800	0
132	20231109	163100	1167959450	29800	29800	29800	29800	0
133	20231109	163000	1167959450	29800	29800	29800	29800	0
134	20231109	162900	1167959450	29800	29800	29800	29800	0
135	20231109	162800	1167959450	29800	29800	29800	29800	0
136	20231109	162700	1167959450	29800	29800	29800	29800	0
137	20231109	162600	1167959450	29800	29800	29800	29800	0
138	20231109	162500	1167959450	29800	29800	29800	29800	0
139	20231109	162400	1167959450	29800	29800	29800	29800	0
140	20231109	162300	1167959450	29800	29800	29800	29800	0
141	20231109	162200	1167959450	29800	29800	29800	29800	0
142	20231109	162100	1167959450	29800	29800	29800	29800	0
143	20231109	162000	1167959450	29800	29800	29800	29800	0
144	20231109	161900	1167959450	29800	29800	29800	29800	0
145	20231109	161800	1167959450	29800	29800	29800	29800	0
146	20231109	161700	1167959450	29800	29800	29800	29800	0
147	20231109	161600	1167959450	29800	29800	29800	29800	0
148	20231109	161500	1167959450	29800	29800	29800	29800	0
149	20231109	161400	1167959450	29800	29800	29800	29800	0
150	20231109	161300	1167959450	29800	29800	29800	29800	0
151	20231109	161200	1167959450	29800	29800	29800	29800	0
152	20231109	161100	1167959450	29800	29800	29800	29800	269
153	20231109	161000	1167959450	29800	29800	29800	29800	0
154	20231109	160900	1167959450	29800	29800	29800	29800	0
155	20231109	160800	1167959450	29800	29800	29800	29800	0
156	20231109	160700	1167959450	29800	29800	29800	29800	0
157	20231109	160600	1167959450	29800	29800	29800	29800	0
158	20231109	160500	1167959450	29800	29800	29800	29800	0
159	20231109	160400	1167959450	29800	29800	29800	29800	0
160	20231109	160300	1167959450	29800	29800	29800	29800	0
161	20231109	160200	1167959450	29800	29800	29800	29800	0
162	20231109	160100	1167959450	29800	29800	29800	29800	0
163	20231109	160000	1167959450	29800	29800	29800	29800	0
164	20231109	155900	1167959450	29800	29800	29800	29800	0
165	20231109	155800	1167959450	29800	29800	29800	29800	0
166	20231109	155700	1167959450	29800	29800	29800	29800	0
167	20231109	155600	1167959450	29800	29800	29800	29800	0
168	20231109	155500	1167959450	29800	29800	29800	29800	0
169	20231109	155400	1167959450	29800	29800	29800	29800	0
170	20231109	155300	1167959450	29800	29800	29800	29800	0
171	20231109	155200	1167959450	29800	29800	29800	29800	0
172	20231109	155100	1167959450	29800	29800	29800	29800	0
173	20231109	155000	1167959450	29800	29800	29800	29800	0
174	20231109	154900	1167959450	29800	29800	29800	29800	0
175	20231109	154800	1167959450	29800	29800	29800	29800	0
176	20231109	154700	1167959450	29800	29800	29800	29800	0
177	20231109	154600	1167959450	29800	29800	29800	29800	0
178	20231109	154500	1167959450	29800	29800	29800	29800	0
179	20231109	154400	1167959450	29800	29800	29800	29800	0
180	20231109	154300	1167959450	29800	29800	29800	29800	0
181	20231109	154200	1167959450	29800	29800	29800	29800	0
182	20231109	154100	1167959450	29800	29800	29800	29800	269
183	20231109	154000	1167959450	29800	29800	29800	29800	0
184	20231109	153900	1167959450	29800	29800	29800	29800	0
185	20231109	153800	1167959450	29800	29800	29800	29800	0
186	20231109	153700	1167959450	29800	29800	29800	29800	0
187	20231109	153600	1167959450	29800	29800	29800	29800	0
188	20231109	153500	1167959450	29800	29800	29800	29800	0
189	20231109	153400	1167959450	29800	29800	29800	29800	0
190	20231109	153300	1167959450	29800	29800	29800	29800	0
191	20231109	153200	1167959450	29800	29800	29800	29800	0
192	20231109	153100	1167959450	29800	29800	29800	29800	0
193	20231109	153000	1167959450	29800	29800	29800	29800	269
194	20231109	152900	1159943250	29800	29800	29800	29800	0
195	20231109	152800	1159943250	29800	29800	29800	29800	0
196	20231109	152700	1159943250	29800	29800	29800	29800	0
197	20231109	152600	1159943250	29800	29800	29800	29800	0
198	20231109	152500	1159943250	29800	29800	29800	29800	0
199	20231109	152400	1159943250	29800	29800	29800	29800	0
200	20231109	152300	1159943250	29800	29800	29800	29800	0
201	20231109	152200	1159943250	29800	29800	29800	29800	0
202	20231109	152100	1159943250	29800	29800	29800	29800	0
203	20231109	152000	1159943250	29800	29800	29800	29800	0
204	20231109	151900	1159943250	29800	29800	29800	29800	115
205	20231109	151800	1156516250	29800	29750	29800	29650	127
206	20231109	151700	1152735300	29650	29650	29650	29650	0
207	20231109	151600	1152735300	29650	29650	29650	29650	0
208	20231109	151500	1152735300	29650	29650	29650	29650	0
209	20231109	151400	1152735300	29650	29650	29650	29650	23
210	20231109	151300	1152053350	29750	29750	29750	29750	0
211	20231109	151200	1152053350	29750	29750	29750	29750	0
212	20231109	151100	1152053350	29750	29750	29750	29750	18
213	20231109	151000	1151517850	29750	29750	29750	29750	0
214	20231109	150900	1151517850	29750	29750	29750	29750	0
215	20231109	150800	1151517850	29750	29750	29750	29750	0
216	20231109	150700	1151517850	29750	29750	29750	29750	1
217	20231109	150600	1151488100	29800	29750	29800	29750	30
218	20231109	150500	1150594200	29800	29750	29800	29750	67
219	20231109	150400	1148598700	29600	29600	29600	29600	0
220	20231109	150300	1148598700	29600	29750	29750	29600	57
221	20231109	150200	1146903100	29750	29700	29750	29700	44
222	20231109	150100	1145595100	29650	29650	29650	29650	544
223	20231109	150000	1129465500	29600	29600	29600	29600	2
224	20231109	145900	1129406300	29650	29650	29650	29650	0
225	20231109	145800	1129406300	29650	29650	29650	29650	1
226	20231109	145700	1129376650	29750	29750	29750	29750	0
227	20231109	145600	1129376650	29750	29750	29750	29750	1
228	20231109	145500	1129346900	29800	29800	29800	29800	1
229	20231109	145400	1129317100	29550	29550	29550	29550	0
230	20231109	145300	1129317100	29550	29650	29650	29550	271
231	20231109	145200	1121295500	29800	29700	29800	29700	11
232	20231109	145100	1120967800	29700	29650	29700	29650	14
233	20231109	145000	1120552250	29650	29750	29800	29650	384
234	20231109	144900	1109162500	29750	29750	29750	29750	1
235	20231109	144800	1109132750	29650	29750	29750	29650	5
236	20231109	144700	1108984100	29750	29750	29750	29750	0
237	20231109	144600	1108984100	29750	29750	29750	29750	1
238	20231109	144500	1108954350	29700	29700	29700	29700	0
239	20231109	144400	1108954350	29700	29700	29700	29700	0
240	20231109	144300	1108954350	29700	29700	29700	29700	0
241	20231109	144200	1108954350	29700	29700	29700	29700	0
242	20231109	144100	1108954350	29700	29700	29700	29700	0
243	20231109	144000	1108954350	29700	29700	29700	29700	1
244	20231109	143900	1108924650	29700	29700	29700	29700	0
245	20231109	143800	1108924650	29700	29700	29700	29700	2
246	20231109	143700	1108865250	29700	29750	29750	29700	120
247	20231109	143600	1105297750	29750	29750	29750	29750	0
248	20231109	143500	1105297750	29750	29700	29750	29700	174
249	20231109	143400	1100129500	29700	29700	29700	29700	0
250	20231109	143300	1100129500	29700	29700	29700	29700	1
251	20231109	143200	1100099800	29650	29650	29650	29650	60
252	20231109	143100	1098320800	29650	29650	29650	29650	0
253	20231109	143000	1098320800	29650	29650	29650	29650	54
254	20231109	142900	1096719700	29650	29650	29650	29650	11
255	20231109	142800	1096393550	29650	29650	29650	29650	0
256	20231109	142700	1096393550	29650	29650	29650	29650	0
257	20231109	142600	1096393550	29650	29650	29650	29650	1
258	20231109	142500	1096363900	29650	29650	29650	29650	0
259	20231109	142400	1096363900	29650	29650	29650	29650	50
260	20231109	142300	1094881400	29650	29650	29650	29650	100
261	20231109	142200	1091916400	29750	29750	29750	29750	0
262	20231109	142100	1091916400	29750	29750	29750	29750	0
263	20231109	142000	1091916400	29750	29750	29750	29750	0
264	20231109	141900	1091916400	29750	29750	29750	29750	0
265	20231109	141800	1091916400	29750	29750	29750	29750	0
266	20231109	141700	1091916400	29750	29750	29750	29750	0
267	20231109	141600	1091916400	29750	29750	29750	29750	0
268	20231109	141500	1091916400	29750	29750	29750	29750	0
269	20231109	141400	1091916400	29750	29750	29750	29750	11
270	20231109	141300	1091589150	29750	29750	29750	29750	0
271	20231109	141200	1091589150	29750	29750	29750	29750	0
272	20231109	141100	1091589150	29750	29750	29750	29750	0
273	20231109	141000	1091589150	29750	29750	29750	29750	0
274	20231109	140900	1091589150	29750	29650	29750	29650	21
275	20231109	140800	1090966400	29650	29650	29650	29650	1
276	20231109	140700	1090936750	29750	29750	29750	29750	2
277	20231109	140600	1090877250	29800	29800	29800	29800	0
278	20231109	140500	1090877250	29800	29800	29800	29800	0
279	20231109	140400	1090877250	29800	29800	29800	29800	0
280	20231109	140300	1090877250	29800	29800	29800	29800	0
281	20231109	140200	1090877250	29800	29800	29800	29800	0
282	20231109	140100	1090877250	29800	29800	29800	29800	0
283	20231109	140000	1090877250	29800	29800	29800	29800	0
284	20231109	135900	1090877250	29800	29800	29800	29800	0
285	20231109	135800	1090877250	29800	29800	29800	29800	3
286	20231109	135700	1090787850	29800	29800	29800	29800	0
287	20231109	135600	1090787850	29800	29800	29800	29800	1
288	20231109	135500	1090758050	29750	29750	29750	29750	1
289	20231109	135400	1090728300	29800	29800	29800	29800	0
290	20231109	135300	1090728300	29800	29800	29800	29800	30
291	20231109	135200	1089834300	29800	29800	29800	29800	0
292	20231109	135100	1089834300	29800	29800	29800	29800	0
293	20231109	135000	1089834300	29800	29800	29800	29800	241
294	20231109	134900	1082652500	29800	29800	29800	29800	0
295	20231109	134800	1082652500	29800	29800	29800	29800	0
296	20231109	134700	1082652500	29800	29800	29800	29800	1
297	20231109	134600	1082622700	29750	29750	29750	29750	0
298	20231109	134500	1082622700	29750	29750	29750	29750	0
299	20231109	134400	1082622700	29750	29750	29750	29750	0
300	20231109	134300	1082622700	29750	29750	29750	29750	35
301	20231109	134200	1081581450	29750	29750	29750	29750	27
302	20231109	134100	1080778200	29650	29650	29650	29650	5
303	20231109	134000	1080629950	29550	29550	29550	29550	0
304	20231109	133900	1080629950	29550	29550	29550	29550	0
305	20231109	133800	1080629950	29550	29550	29550	29550	1
306	20231109	133700	1080600400	29750	29750	29750	29750	0
307	20231109	133600	1080600400	29750	29750	29750	29750	0
308	20231109	133500	1080600400	29750	29750	29750	29750	0
309	20231109	133400	1080600400	29750	29750	29750	29750	0
310	20231109	133300	1080600400	29750	29750	29750	29750	1
311	20231109	133200	1080570650	29800	29800	29800	29800	100
312	20231109	133100	1077590650	29800	29800	29800	29800	0
313	20231109	133000	1077590650	29800	29800	29800	29800	0
314	20231109	132900	1077590650	29800	29800	29800	29800	0
315	20231109	132800	1077590650	29800	29800	29800	29800	0
316	20231109	132700	1077590650	29800	29800	29800	29800	1
317	20231109	132600	1077560850	29750	29750	29750	29750	40
318	20231109	132500	1076370850	29750	29750	29750	29750	29
319	20231109	132400	1075508100	29750	29650	29750	29650	102
320	20231109	132300	1072478850	29600	29600	29600	29600	0
321	20231109	132200	1072478850	29600	29600	29600	29600	0
322	20231109	132100	1072478850	29600	29600	29600	29600	1
323	20231109	132000	1072449250	29450	29450	29450	29450	1
324	20231109	131900	1072419800	29500	29500	29500	29500	113
325	20231109	131800	1069086300	29300	29300	29300	29300	0
326	20231109	131700	1069086300	29300	29300	29300	29300	0
327	20231109	131600	1069086300	29300	29300	29300	29300	0
328	20231109	131500	1069086300	29300	29400	29400	29300	34
329	20231109	131400	1068088700	29650	29650	29650	29650	0
330	20231109	131300	1068088700	29650	29650	29650	29650	1
331	20231109	131200	1068059050	29550	29550	29650	29550	700
332	20231109	131100	1047316300	29550	29550	29550	29550	0
333	20231109	131000	1047316300	29550	29550	29550	29550	0
334	20231109	130900	1047316300	29550	29550	29550	29550	0
335	20231109	130800	1047316300	29550	29550	29550	29550	0
336	20231109	130700	1047316300	29550	29550	29550	29550	1
337	20231109	130600	1047286750	29550	29550	29550	29550	0
338	20231109	130500	1047286750	29550	29550	29550	29550	0
339	20231109	130400	1047286750	29550	29550	29550	29550	2
340	20231109	130300	1047227650	29600	29600	29600	29600	0
341	20231109	130200	1047227650	29600	29500	29600	29500	41
342	20231109	130100	1046015850	29300	29300	29300	29300	0
343	20231109	130000	1046015850	29300	29300	29300	29300	0
344	20231109	125900	1046015850	29300	29300	29300	29300	0
345	20231109	125800	1046015850	29300	29300	29300	29300	7
346	20231109	125700	1045810750	29450	29450	29450	29450	0
347	20231109	125600	1045810750	29450	29450	29450	29450	8
348	20231109	125500	1045575150	29450	29450	29450	29450	9
349	20231109	125400	1045310100	29400	29400	29400	29400	97
350	20231109	125300	1042458300	29400	29400	29400	29400	231
351	20231109	125200	1035666900	29350	29350	29350	29350	31
352	20231109	125100	1034757050	29350	29350	29400	29350	192
353	20231109	125000	1029120900	29150	29150	29150	29150	0
354	20231109	124900	1029120900	29150	29150	29150	29150	0
355	20231109	124800	1029120900	29150	29150	29150	29150	0
356	20231109	124700	1029120900	29150	29150	29150	29150	0
357	20231109	124600	1029120900	29150	29150	29150	29150	0
358	20231109	124500	1029120900	29150	29150	29150	29150	0
359	20231109	124400	1029120900	29150	29150	29150	29150	30
360	20231109	124300	1028246400	29150	29150	29150	29150	0
361	20231109	124200	1028246400	29150	29200	29200	29150	1301
362	20231109	124100	990318000	29200	29200	29200	29200	0
363	20231109	124000	990318000	29200	29250	29250	29200	677
364	20231109	123900	970539000	29450	29300	29450	29200	134
365	20231109	123800	966615500	29300	29300	29300	29300	128
366	20231109	123700	962865100	29300	29350	29350	29300	463
367	20231109	123600	949289200	29350	29400	29400	29350	100
368	20231109	123500	946351300	29400	29400	29400	29400	0
369	20231109	123400	946351300	29400	29400	29400	29400	3
370	20231109	123300	946263100	29400	29400	29400	29400	313
371	20231109	123200	937060900	29450	29550	29550	29450	373
372	20231109	123100	926061400	29550	29550	29550	29550	0
373	20231109	123000	926061400	29550	29550	29550	29550	0
374	20231109	122900	926061400	29550	29550	29550	29550	1
375	20231109	122800	926031850	29500	29500	29500	29500	3
376	20231109	122700	925943350	29550	29550	29550	29550	1
377	20231109	122600	925913800	29450	29450	29450	29450	0
378	20231109	122500	925913800	29450	29450	29450	29450	0
379	20231109	122400	925913800	29450	29450	29450	29450	0
380	20231109	122300	925913800	29450	29450	29450	29450	39
381	20231109	122200	924765250	29450	29500	29500	29450	72
382	20231109	122100	922643150	29500	29500	29500	29500	54
383	20231109	122000	921050150	29600	29600	29600	29600	0
384	20231109	121900	921050150	29600	29600	29600	29600	0
385	20231109	121800	921050150	29600	29600	29600	29600	0
386	20231109	121700	921050150	29600	29550	29600	29550	254
387	20231109	121600	913543950	29600	29600	29600	29600	0
388	20231109	121500	913543950	29600	29600	29600	29600	0
389	20231109	121400	913543950	29600	29600	29600	29600	0
390	20231109	121300	913543950	29600	29600	29600	29600	0
391	20231109	121200	913543950	29600	29600	29600	29600	0
392	20231109	121100	913543950	29600	29600	29600	29600	0
393	20231109	121000	913543950	29600	29600	29600	29600	0
394	20231109	120900	913543950	29600	29600	29600	29600	0
395	20231109	120800	913543950	29600	29600	29600	29600	152
396	20231109	120700	909044750	29650	29650	29650	29650	0
397	20231109	120600	909044750	29650	29650	29650	29650	0
398	20231109	120500	909044750	29650	29650	29650	29650	10
399	20231109	120400	908748250	29650	29650	29650	29650	17
400	20231109	120300	908244200	29600	29600	29600	29600	0
401	20231109	120200	908244200	29600	29600	29600	29600	0
402	20231109	120100	908244200	29600	29600	29600	29600	0
403	20231109	120000	908244200	29600	29600	29600	29600	0
404	20231109	115900	908244200	29600	29600	29600	29600	0
405	20231109	115800	908244200	29600	29600	29600	29600	0
406	20231109	115700	908244200	29600	29650	29650	29600	35
407	20231109	115600	907207450	29650	29650	29650	29650	0
408	20231109	115500	907207450	29650	29650	29650	29650	0
409	20231109	115400	907207450	29650	29650	29650	29650	0
410	20231109	115300	907207450	29650	29650	29650	29650	0
411	20231109	115200	907207450	29650	29650	29650	29650	0
412	20231109	115100	907207450	29650	29650	29650	29650	0
413	20231109	115000	907207450	29650	29650	29650	29650	0
414	20231109	114900	907207450	29650	29650	29650	29650	0
415	20231109	114800	907207450	29650	29650	29650	29650	0
416	20231109	114700	907207450	29650	29650	29650	29650	104
417	20231109	114600	904123850	29750	29750	29750	29750	0
418	20231109	114500	904123850	29750	29750	29750	29750	0
419	20231109	114400	904123850	29750	29750	29750	29750	0
420	20231109	114300	904123850	29750	29750	29750	29750	0
421	20231109	114200	904123850	29750	29750	29750	29750	1
422	20231109	114100	904094100	29650	29650	29650	29650	0
423	20231109	114000	904094100	29650	29650	29650	29650	0
424	20231109	113900	904094100	29650	29650	29650	29650	65
425	20231109	113800	902166850	29650	29650	29650	29650	0
426	20231109	113700	902166850	29650	29650	29650	29650	21
427	20231109	113600	901544200	29650	29650	29650	29650	0
428	20231109	113500	901544200	29650	29650	29650	29650	100
429	20231109	113400	898579200	29650	29650	29650	29650	0
430	20231109	113300	898579200	29650	29650	29650	29650	0
431	20231109	113200	898579200	29650	29600	29650	29600	100
432	20231109	113100	895619100	29600	29600	29600	29600	0
433	20231109	113000	895619100	29600	29600	29600	29600	25
434	20231109	112900	894879100	29600	29600	29600	29600	1
435	20231109	112800	894849500	29600	29600	29600	29600	0
436	20231109	112700	894849500	29600	29600	29600	29600	0
437	20231109	112600	894849500	29600	29600	29600	29600	0
438	20231109	112500	894849500	29600	29600	29600	29600	0
439	20231109	112400	894849500	29600	29600	29600	29600	1
440	20231109	112300	894819900	29600	29600	29600	29600	0
441	20231109	112200	894819900	29600	29600	29600	29600	0
442	20231109	112100	894819900	29600	29600	29600	29600	0
443	20231109	112000	894819900	29600	29600	29600	29600	0
444	20231109	111900	894819900	29600	29600	29600	29600	0
445	20231109	111800	894819900	29600	29600	29600	29600	0
446	20231109	111700	894819900	29600	29600	29600	29600	0
447	20231109	111600	894819900	29600	29600	29600	29600	0
448	20231109	111500	894819900	29600	29600	29600	29600	100
449	20231109	111400	891859900	29600	29600	29600	29600	2
450	20231109	111300	891800700	29600	29600	29600	29600	75
451	20231109	111200	889580700	29650	29650	29650	29650	0
452	20231109	111100	889580700	29650	29650	29650	29650	0
453	20231109	111000	889580700	29650	29650	29650	29650	50
454	20231109	110900	888098200	29650	29650	29650	29650	0
455	20231109	110800	888098200	29650	29650	29650	29650	0
456	20231109	110700	888098200	29650	29650	29650	29650	51
457	20231109	110600	886586050	29650	29650	29650	29650	0
458	20231109	110500	886586050	29650	29600	29650	29600	174
459	20231109	110400	881435600	29600	29600	29600	29600	35
460	20231109	110300	880399600	29700	29700	29700	29700	1
461	20231109	110200	880369900	29600	29600	29600	29600	0
462	20231109	110100	880369900	29600	29600	29600	29600	0
463	20231109	110000	880369900	29600	29700	29700	29600	36
464	20231109	105900	879302800	29750	29700	29750	29700	81
465	20231109	105800	876897050	29700	29700	29700	29700	50
466	20231109	105700	875412050	29700	29700	29700	29700	177
467	20231109	105600	870155150	29800	29800	29800	29800	0
468	20231109	105500	870155150	29800	29800	29800	29800	518
469	20231109	105400	854718750	29800	29800	29800	29800	0
470	20231109	105300	854718750	29800	29800	29800	29800	0
471	20231109	105200	854718750	29800	29800	29800	29800	0
472	20231109	105100	854718750	29800	29800	29800	29800	0
473	20231109	105000	854718750	29800	29800	29800	29800	3
474	20231109	104900	854629350	29800	29800	29800	29800	42
475	20231109	104800	853377750	29700	29700	29700	29700	0
476	20231109	104700	853377750	29700	29800	29800	29700	4
477	20231109	104600	853258750	29800	29800	29800	29800	0
478	20231109	104500	853258750	29800	29800	29800	29800	0
479	20231109	104400	853258750	29800	29800	29800	29800	0
480	20231109	104300	853258750	29800	29800	29800	29800	0
481	20231109	104200	853258750	29800	29800	29800	29800	1
482	20231109	104100	853228950	29700	29700	29700	29700	22
483	20231109	104000	852575550	29700	29700	29700	29700	0
484	20231109	103900	852575550	29700	29700	29700	29700	0
485	20231109	103800	852575550	29700	29800	29800	29700	3
486	20231109	103700	852486350	29700	29700	29700	29700	0
487	20231109	103600	852486350	29700	29700	29700	29700	61
488	20231109	103500	850674650	29700	29650	29700	29650	47
489	20231109	103400	849279100	29650	29650	29650	29650	300
490	20231109	103300	840384100	29650	29650	29650	29650	0
491	20231109	103200	840384100	29650	29650	29650	29650	0
492	20231109	103100	840384100	29650	29650	29650	29650	200
493	20231109	103000	834454100	29650	29650	29650	29650	0
494	20231109	102900	834454100	29650	29650	29650	29650	0
495	20231109	102800	834454100	29650	29650	29650	29650	0
496	20231109	102700	834454100	29650	29650	29650	29650	1
497	20231109	102600	834424450	29600	29600	29600	29600	150
498	20231109	102500	829984450	29600	29600	29600	29600	0
499	20231109	102400	829984450	29600	29600	29600	29600	0
500	20231109	102300	829984450	29600	29600	29600	29600	33
501	20231109	102200	829007650	29600	29600	29600	29600	50
502	20231109	102100	827527650	29600	29600	29600	29600	0
503	20231109	102000	827527650	29600	29600	29600	29600	155
504	20231109	101900	822939650	29600	29600	29600	29600	114
505	20231109	101800	819565250	29650	29650	29650	29650	0
506	20231109	101700	819565250	29650	29650	29650	29650	0
507	20231109	101600	819565250	29650	29650	29650	29650	0
508	20231109	101500	819565250	29650	29650	29650	29650	0
509	20231109	101400	819565250	29650	29650	29650	29650	35
510	20231109	101300	818527500	29650	29650	29650	29650	0
511	20231109	101200	818527500	29650	29650	29650	29650	33
512	20231109	101100	817549050	29650	29650	29650	29650	0
513	20231109	101000	817549050	29650	29650	29650	29650	0
514	20231109	100900	817549050	29650	29650	29650	29650	0
515	20231109	100800	817549050	29650	29650	29650	29650	0
516	20231109	100700	817549050	29650	29650	29650	29650	100
517	20231109	100600	814584050	29600	29600	29600	29600	0
518	20231109	100500	814584050	29600	29600	29600	29600	1
519	20231109	100400	814554450	29600	29600	29600	29600	2
520	20231109	100300	814495250	29600	29600	29600	29600	0
521	20231109	100200	814495250	29600	29600	29600	29600	1
522	20231109	100100	814465650	29600	29600	29600	29600	0
523	20231109	100000	814465650	29600	29600	29600	29600	0
524	20231109	095900	814465650	29600	29600	29600	29600	45
525	20231109	095800	813133650	29600	29600	29600	29600	0
526	20231109	095700	813133650	29600	29600	29600	29600	0
527	20231109	095600	813133650	29600	29600	29600	29600	0
528	20231109	095500	813133650	29600	29600	29600	29600	0
529	20231109	095400	813133650	29600	29600	29600	29600	165
530	20231109	095300	808249650	29600	29600	29600	29600	1
531	20231109	095200	808220050	29600	29600	29600	29600	156
532	20231109	095100	803602450	29600	29700	29700	29600	1221
533	20231109	095000	767357300	29750	29750	29750	29750	245
534	20231109	094900	760068550	29800	29800	29800	29800	20
535	20231109	094800	759472550	29850	29850	29850	29850	1
536	20231109	094700	759442700	29850	29800	29850	29800	175
537	20231109	094600	754219600	29750	29750	29750	29750	51
538	20231109	094500	752702350	29750	29750	29800	29750	26
539	20231109	094400	751928600	29750	29800	29800	29750	11
540	20231109	094300	751601300	29750	29750	29750	29750	0
541	20231109	094200	751601300	29750	29750	29750	29750	55
542	20231109	094100	749965050	29700	29700	29700	29700	188
543	20231109	094000	744381450	29700	29650	29700	29650	106
544	20231109	093900	741238250	29650	29650	29650	29600	21
545	20231109	093800	740616200	29700	29700	29700	29700	1
546	20231109	093700	740586500	29650	29650	29650	29600	269
547	20231109	093600	732619200	29650	29750	29750	29650	874
548	20231109	093500	706658350	29750	29800	29800	29750	451
549	20231109	093400	693223400	29800	29850	29850	29800	210
550	20231109	093300	686955400	29850	29900	29900	29850	18
551	20231109	093200	686417400	29900	29950	29950	29900	70
552	20231109	093100	684324300	29850	30000	30000	29850	128
553	20231109	093000	680485650	30000	29850	30000	29850	77
554	20231109	092900	678182400	29800	29850	30000	29800	175
555	20231109	092800	672952850	29850	29800	29850	29800	45
556	20231109	092700	671611550	29850	29800	29850	29800	193
557	20231109	092600	665855500	29800	29850	29850	29750	398
558	20231109	092500	653995800	29850	30000	30000	29850	597
559	20231109	092400	636154350	30000	30000	30000	30000	607
560	20231109	092300	617944350	29850	29850	29850	29850	0
561	20231109	092200	617944350	29850	29900	29900	29850	151
562	20231109	092100	613429950	29900	29950	29950	29900	365
563	20231109	092000	602512150	29950	30150	30150	29950	1314
564	20231109	091900	563097450	30150	30300	30300	30150	657
565	20231109	091800	543227150	30300	30350	30350	30250	946
566	20231109	091700	514567600	30300	30300	30350	30300	892
567	20231109	091600	487536800	30350	30400	30400	30300	1033
568	20231109	091500	456226950	30400	30350	30400	30300	502
569	20231109	091400	440999100	30350	30350	30350	30300	1144
570	20231109	091300	406310500	30300	30250	30350	30150	1849
571	20231109	091200	350308400	30250	30050	30250	30050	1598
572	20231109	091100	302178500	30000	29950	30050	29950	339
573	20231109	091000	292009300	29950	29800	29950	29800	366
574	20231109	090900	281086400	29800	29950	29950	29800	348
575	20231109	090800	270683700	29950	30050	30050	29900	660
576	20231109	090700	250906800	30050	30100	30100	30000	368
577	20231109	090600	239848450	30100	30050	30100	30000	1917
578	20231109	090500	182286550	30050	30050	30100	30000	1033
579	20231109	090400	151247050	30050	30000	30100	30000	1191
580	20231109	090300	115512650	29950	29900	30000	29750	2951
581	20231109	090200	27124100	29850	29550	29850	29550	642
582	20231109	090100	8046200	29500	29300	29500	29300	212
583	20231109	090000	1798700	29100	29000	29100	29000	62