KissMeData/003960/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184100	555433000	40750	40750	40750	40750	108
3	20241122	184000	555433000	40750	40750	40750	40750	0
4	20241122	183900	555433000	40750	40750	40750	40750	0
5	20241122	183800	555433000	40750	40750	40750	40750	0
6	20241122	183700	555433000	40750	40750	40750	40750	0
7	20241122	183600	555433000	40750	40750	40750	40750	0
8	20241122	183500	555433000	40750	40750	40750	40750	0
9	20241122	183400	555433000	40750	40750	40750	40750	0
10	20241122	183300	555433000	40750	40750	40750	40750	0
11	20241122	183200	555433000	40750	40750	40750	40750	0
12	20241122	183100	555433000	40750	40750	40750	40750	0
13	20241122	183000	555433000	40750	40750	40750	40750	0
14	20241122	182900	555433000	40750	40750	40750	40750	0
15	20241122	182800	555433000	40750	40750	40750	40750	0
16	20241122	182700	555433000	40750	40750	40750	40750	0
17	20241122	182600	555433000	40750	40750	40750	40750	0
18	20241122	182500	555433000	40750	40750	40750	40750	0
19	20241122	182400	555433000	40750	40750	40750	40750	0
20	20241122	182300	555433000	40750	40750	40750	40750	0
21	20241122	182200	555433000	40750	40750	40750	40750	0
22	20241122	182100	555433000	40750	40750	40750	40750	0
23	20241122	182000	555433000	40750	40750	40750	40750	0
24	20241122	181900	555433000	40750	40750	40750	40750	0
25	20241122	181800	555433000	40750	40750	40750	40750	0
26	20241122	181700	555433000	40750	40750	40750	40750	0
27	20241122	181600	555433000	40750	40750	40750	40750	0
28	20241122	181500	555433000	40750	40750	40750	40750	0
29	20241122	181400	555433000	40750	40750	40750	40750	0
30	20241122	181300	555433000	40750	40750	40750	40750	0
31	20241122	181200	555433000	40750	40750	40750	40750	0
32	20241122	181100	555433000	40750	40750	40750	40750	108
33	20241122	181000	555433000	40750	40750	40750	40750	0
34	20241122	180900	555433000	40750	40750	40750	40750	0
35	20241122	180800	555433000	40750	40750	40750	40750	0
36	20241122	180700	555433000	40750	40750	40750	40750	0
37	20241122	180600	555433000	40750	40750	40750	40750	0
38	20241122	180500	555433000	40750	40750	40750	40750	0
39	20241122	180400	555433000	40750	40750	40750	40750	0
40	20241122	180300	555433000	40750	40750	40750	40750	0
41	20241122	180200	555433000	40750	40750	40750	40750	0
42	20241122	180100	555433000	40750	40750	40750	40750	0
43	20241122	180000	555433000	40750	40750	40750	40750	0
44	20241122	175900	555433000	40750	40750	40750	40750	0
45	20241122	175800	555433000	40750	40750	40750	40750	0
46	20241122	175700	555433000	40750	40750	40750	40750	0
47	20241122	175600	555433000	40750	40750	40750	40750	0
48	20241122	175500	555433000	40750	40750	40750	40750	0
49	20241122	175400	555433000	40750	40750	40750	40750	0
50	20241122	175300	555433000	40750	40750	40750	40750	0
51	20241122	175200	555433000	40750	40750	40750	40750	0
52	20241122	175100	555433000	40750	40750	40750	40750	0
53	20241122	175000	555433000	40750	40750	40750	40750	0
54	20241122	174900	555433000	40750	40750	40750	40750	0
55	20241122	174800	555433000	40750	40750	40750	40750	0
56	20241122	174700	555433000	40750	40750	40750	40750	0
57	20241122	174600	555433000	40750	40750	40750	40750	0
58	20241122	174500	555433000	40750	40750	40750	40750	0
59	20241122	174400	555433000	40750	40750	40750	40750	0
60	20241122	174300	555433000	40750	40750	40750	40750	0
61	20241122	174200	555433000	40750	40750	40750	40750	0
62	20241122	174100	555433000	40750	40750	40750	40750	108
63	20241122	174000	555433000	40750	40750	40750	40750	0
64	20241122	173900	555433000	40750	40750	40750	40750	0
65	20241122	173800	555433000	40750	40750	40750	40750	0
66	20241122	173700	555433000	40750	40750	40750	40750	0
67	20241122	173600	555433000	40750	40750	40750	40750	0
68	20241122	173500	555433000	40750	40750	40750	40750	0
69	20241122	173400	555433000	40750	40750	40750	40750	0
70	20241122	173300	555433000	40750	40750	40750	40750	0
71	20241122	173200	555433000	40750	40750	40750	40750	0
72	20241122	173100	555433000	40750	40750	40750	40750	0
73	20241122	173000	555433000	40750	40750	40750	40750	0
74	20241122	172900	555433000	40750	40750	40750	40750	0
75	20241122	172800	555433000	40750	40750	40750	40750	0
76	20241122	172700	555433000	40750	40750	40750	40750	0
77	20241122	172600	555433000	40750	40750	40750	40750	0
78	20241122	172500	555433000	40750	40750	40750	40750	0
79	20241122	172400	555433000	40750	40750	40750	40750	0
80	20241122	172300	555433000	40750	40750	40750	40750	0
81	20241122	172200	555433000	40750	40750	40750	40750	0
82	20241122	172100	555433000	40750	40750	40750	40750	0
83	20241122	172000	555433000	40750	40750	40750	40750	0
84	20241122	171900	555433000	40750	40750	40750	40750	0
85	20241122	171800	555433000	40750	40750	40750	40750	0
86	20241122	171700	555433000	40750	40750	40750	40750	0
87	20241122	171600	555433000	40750	40750	40750	40750	0
88	20241122	171500	555433000	40750	40750	40750	40750	0
89	20241122	171400	555433000	40750	40750	40750	40750	0
90	20241122	171300	555433000	40750	40750	40750	40750	0
91	20241122	171200	555433000	40750	40750	40750	40750	0
92	20241122	171100	555433000	40750	40750	40750	40750	108
93	20241122	171000	555433000	40750	40750	40750	40750	0
94	20241122	170900	555433000	40750	40750	40750	40750	0
95	20241122	170800	555433000	40750	40750	40750	40750	0
96	20241122	170700	555433000	40750	40750	40750	40750	0
97	20241122	170600	555433000	40750	40750	40750	40750	0
98	20241122	170500	555433000	40750	40750	40750	40750	0
99	20241122	170400	555433000	40750	40750	40750	40750	0
100	20241122	170300	555433000	40750	40750	40750	40750	0
101	20241122	170200	555433000	40750	40750	40750	40750	0
102	20241122	170100	555433000	40750	40750	40750	40750	0
103	20241122	170000	555433000	40750	40750	40750	40750	0
104	20241122	165900	555433000	40750	40750	40750	40750	0
105	20241122	165800	555433000	40750	40750	40750	40750	0
106	20241122	165700	555433000	40750	40750	40750	40750	0
107	20241122	165600	555433000	40750	40750	40750	40750	0
108	20241122	165500	555433000	40750	40750	40750	40750	0
109	20241122	165400	555433000	40750	40750	40750	40750	0
110	20241122	165300	555433000	40750	40750	40750	40750	0
111	20241122	165200	555433000	40750	40750	40750	40750	0
112	20241122	165100	555433000	40750	40750	40750	40750	0
113	20241122	165000	555433000	40750	40750	40750	40750	0
114	20241122	164900	555433000	40750	40750	40750	40750	0
115	20241122	164800	555433000	40750	40750	40750	40750	0
116	20241122	164700	555433000	40750	40750	40750	40750	0
117	20241122	164600	555433000	40750	40750	40750	40750	0
118	20241122	164500	555433000	40750	40750	40750	40750	0
119	20241122	164400	555433000	40750	40750	40750	40750	0
120	20241122	164300	555433000	40750	40750	40750	40750	0
121	20241122	164200	555433000	40750	40750	40750	40750	0
122	20241122	164100	555433000	40750	40750	40750	40750	108
123	20241122	164000	555433000	40750	40750	40750	40750	0
124	20241122	163900	555433000	40750	40750	40750	40750	0
125	20241122	163800	555433000	40750	40750	40750	40750	0
126	20241122	163700	555433000	40750	40750	40750	40750	0
127	20241122	163600	555433000	40750	40750	40750	40750	0
128	20241122	163500	555433000	40750	40750	40750	40750	0
129	20241122	163400	555433000	40750	40750	40750	40750	0
130	20241122	163300	555433000	40750	40750	40750	40750	0
131	20241122	163200	555433000	40750	40750	40750	40750	0
132	20241122	163100	555433000	40750	40750	40750	40750	0
133	20241122	163000	555433000	40750	40750	40750	40750	0
134	20241122	162900	555433000	40750	40750	40750	40750	0
135	20241122	162800	555433000	40750	40750	40750	40750	0
136	20241122	162700	555433000	40750	40750	40750	40750	0
137	20241122	162600	555433000	40750	40750	40750	40750	0
138	20241122	162500	555433000	40750	40750	40750	40750	0
139	20241122	162400	555433000	40750	40750	40750	40750	0
140	20241122	162300	555433000	40750	40750	40750	40750	0
141	20241122	162200	555433000	40750	40750	40750	40750	0
142	20241122	162100	555433000	40750	40750	40750	40750	0
143	20241122	162000	555433000	40750	40750	40750	40750	0
144	20241122	161900	555433000	40750	40750	40750	40750	0
145	20241122	161800	555433000	40750	40750	40750	40750	0
146	20241122	161700	555433000	40750	40750	40750	40750	0
147	20241122	161600	555433000	40750	40750	40750	40750	0
148	20241122	161500	555433000	40750	40750	40750	40750	0
149	20241122	161400	555433000	40750	40750	40750	40750	0
150	20241122	161300	555433000	40750	40750	40750	40750	0
151	20241122	161200	555433000	40750	40750	40750	40750	0
152	20241122	161100	555433000	40750	40750	40750	40750	108
153	20241122	161000	555433000	40750	40750	40750	40750	0
154	20241122	160900	555433000	40750	40750	40750	40750	0
155	20241122	160800	555433000	40750	40750	40750	40750	0
156	20241122	160700	555433000	40750	40750	40750	40750	0
157	20241122	160600	555433000	40750	40750	40750	40750	0
158	20241122	160500	555433000	40750	40750	40750	40750	0
159	20241122	160400	555433000	40750	40750	40750	40750	0
160	20241122	160300	555433000	40750	40750	40750	40750	0
161	20241122	160200	555433000	40750	40750	40750	40750	0
162	20241122	160100	555433000	40750	40750	40750	40750	0
163	20241122	160000	555433000	40750	40750	40750	40750	0
164	20241122	155900	555433000	40750	40750	40750	40750	0
165	20241122	155800	555433000	40750	40750	40750	40750	0
166	20241122	155700	555433000	40750	40750	40750	40750	0
167	20241122	155600	555433000	40750	40750	40750	40750	0
168	20241122	155500	555433000	40750	40750	40750	40750	0
169	20241122	155400	555433000	40750	40750	40750	40750	0
170	20241122	155300	555433000	40750	40750	40750	40750	0
171	20241122	155200	555433000	40750	40750	40750	40750	0
172	20241122	155100	555433000	40750	40750	40750	40750	0
173	20241122	155000	555433000	40750	40750	40750	40750	0
174	20241122	154900	555433000	40750	40750	40750	40750	0
175	20241122	154800	555433000	40750	40750	40750	40750	0
176	20241122	154700	555433000	40750	40750	40750	40750	0
177	20241122	154600	555433000	40750	40750	40750	40750	0
178	20241122	154500	555433000	40750	40750	40750	40750	0
179	20241122	154400	555433000	40750	40750	40750	40750	0
180	20241122	154300	555433000	40750	40750	40750	40750	0
181	20241122	154200	555433000	40750	40750	40750	40750	0
182	20241122	154100	555433000	40750	40750	40750	40750	108
183	20241122	154000	555433000	40750	40750	40750	40750	0
184	20241122	153900	555433000	40750	40750	40750	40750	0
185	20241122	153800	555433000	40750	40750	40750	40750	0
186	20241122	153700	555433000	40750	40750	40750	40750	0
187	20241122	153600	555433000	40750	40750	40750	40750	0
188	20241122	153500	555433000	40750	40750	40750	40750	0
189	20241122	153400	555433000	40750	40750	40750	40750	0
190	20241122	153300	555433000	40750	40750	40750	40750	0
191	20241122	153200	555433000	40750	40750	40750	40750	0
192	20241122	153100	555433000	40750	40750	40750	40750	0
193	20241122	153000	555433000	40750	40750	40750	40750	108
194	20241122	152900	551032000	40700	40700	40700	40700	0
195	20241122	152800	551032000	40700	40700	40700	40700	0
196	20241122	152700	551032000	40700	40700	40700	40700	0
197	20241122	152600	551032000	40700	40700	40700	40700	0
198	20241122	152500	551032000	40700	40700	40700	40700	0
199	20241122	152400	551032000	40700	40700	40700	40700	0
200	20241122	152300	551032000	40700	40700	40700	40700	0
201	20241122	152200	551032000	40700	40700	40700	40700	0
202	20241122	152100	551032000	40700	40700	40700	40700	0
203	20241122	152000	551032000	40700	40700	40700	40700	0
204	20241122	151900	551032000	40700	40750	40800	40700	50
205	20241122	151800	548994950	40750	40750	40800	40750	9
206	20241122	151700	548628150	40800	40800	40800	40800	0
207	20241122	151600	548628150	40800	40750	40800	40750	16
208	20241122	151500	547976050	40750	40750	40750	40750	0
209	20241122	151400	547976050	40750	40750	40750	40750	1
210	20241122	151300	547935300	40800	40700	40800	40700	62
211	20241122	151200	545409450	40750	40750	40750	40750	0
212	20241122	151100	545409450	40750	40750	40750	40750	0
213	20241122	151000	545409450	40750	40650	40750	40650	2
214	20241122	150900	545328050	40700	40700	40700	40700	240
215	20241122	150800	535560050	40700	40700	40700	40700	0
216	20241122	150700	535560050	40700	40700	40700	40700	8
217	20241122	150600	535234450	40750	40750	40750	40750	0
218	20241122	150500	535234450	40750	40700	40750	40700	3
219	20241122	150400	535112300	40700	40650	40700	40650	97
220	20241122	150300	531167600	40600	40600	40600	40600	9
221	20241122	150200	530802200	40650	40650	40650	40650	32
222	20241122	150100	529501400	40700	40700	40700	40700	0
223	20241122	150000	529501400	40700	40700	40700	40700	261
224	20241122	145900	518878700	40700	40700	40700	40700	287
225	20241122	145800	507197800	40700	40700	40700	40700	0
226	20241122	145700	507197800	40700	40700	40700	40700	1
227	20241122	145600	507157100	40750	40750	40750	40750	0
228	20241122	145500	507157100	40750	40750	40750	40750	0
229	20241122	145400	507157100	40750	40750	40750	40750	2
230	20241122	145300	507075600	40750	40750	40750	40750	0
231	20241122	145200	507075600	40750	40750	40750	40750	2
232	20241122	145100	506994100	40700	40700	40700	40700	0
233	20241122	145000	506994100	40700	40700	40700	40700	50
234	20241122	144900	504959100	40750	40750	40750	40750	31
235	20241122	144800	503695850	40750	40750	40750	40750	0
236	20241122	144700	503695850	40750	40750	40750	40750	0
237	20241122	144600	503695850	40750	40750	40750	40750	14
238	20241122	144500	503125350	40750	40750	40750	40750	0
239	20241122	144400	503125350	40750	40750	40750	40750	22
240	20241122	144300	502228850	40750	40750	40750	40750	2
241	20241122	144200	502147350	40750	40750	40750	40750	250
242	20241122	144100	491959850	40800	40800	40800	40800	134
243	20241122	144000	486492650	40800	40800	40800	40800	2
244	20241122	143900	486411050	40800	40850	40850	40800	147
245	20241122	143800	480409900	40800	40800	40800	40800	0
246	20241122	143700	480409900	40800	40850	40850	40800	6
247	20241122	143600	480164950	40850	40850	40850	40850	46
248	20241122	143500	478285850	40800	40800	40800	40800	8
249	20241122	143400	477959450	40800	40800	40800	40800	20
250	20241122	143300	477143450	40800	40800	40800	40800	155
251	20241122	143200	470819450	40800	40800	40800	40800	1
252	20241122	143100	470778650	40750	40750	40750	40750	21
253	20241122	143000	469922900	40750	40750	40750	40750	28
254	20241122	142900	468781900	40750	40800	40800	40750	122
255	20241122	142800	463804400	40750	40700	40750	40700	87
256	20241122	142700	460261500	40700	40700	40700	40700	0
257	20241122	142600	460261500	40700	40700	40700	40700	0
258	20241122	142500	460261500	40700	40700	40700	40700	1
259	20241122	142400	460220800	40650	40650	40650	40650	0
260	20241122	142300	460220800	40650	40650	40650	40650	30
261	20241122	142200	459001300	40650	40650	40650	40650	0
262	20241122	142100	459001300	40650	40650	40650	40650	0
263	20241122	142000	459001300	40650	40650	40650	40650	0
264	20241122	141900	459001300	40650	40650	40650	40650	0
265	20241122	141800	459001300	40650	40600	40650	40600	79
266	20241122	141700	455792900	40550	40550	40550	40550	17
267	20241122	141600	455103550	40500	40400	40500	40400	70
268	20241122	141500	452272400	40400	40400	40400	40400	0
269	20241122	141400	452272400	40400	40350	40400	40350	259
270	20241122	141300	441815050	40300	40300	40300	40300	30
271	20241122	141200	440606050	40300	40300	40300	40300	0
272	20241122	141100	440606050	40300	40350	40350	40300	6
273	20241122	141000	440364200	40350	40350	40350	40300	7
274	20241122	140900	440082000	40350	40350	40350	40350	141
275	20241122	140800	434392650	40400	40400	40400	40400	2
276	20241122	140700	434311850	40350	40400	40400	40350	77
277	20241122	140600	431201450	40400	40400	40400	40400	2
278	20241122	140500	431120650	40400	40400	40400	40400	0
279	20241122	140400	431120650	40400	40400	40400	40400	0
280	20241122	140300	431120650	40400	40400	40400	40400	0
281	20241122	140200	431120650	40400	40400	40400	40400	0
282	20241122	140100	431120650	40400	40400	40400	40400	0
283	20241122	140000	431120650	40400	40400	40400	40400	0
284	20241122	135900	431120650	40400	40400	40400	40400	3
285	20241122	135800	430999450	40400	40450	40450	40400	10
286	20241122	135700	430595350	40450	40450	40450	40450	0
287	20241122	135600	430595350	40450	40450	40450	40450	0
288	20241122	135500	430595350	40450	40450	40450	40450	0
289	20241122	135400	430595350	40450	40450	40450	40450	0
290	20241122	135300	430595350	40450	40450	40450	40450	0
291	20241122	135200	430595350	40450	40450	40450	40450	0
292	20241122	135100	430595350	40450	40450	40450	40450	0
293	20241122	135000	430595350	40450	40450	40450	40450	408
294	20241122	134900	414091750	40350	40450	40450	40350	357
295	20241122	134800	399658350	40550	40550	40550	40550	0
296	20241122	134700	399658350	40550	40550	40550	40550	1
297	20241122	134600	399617800	40550	40500	40550	40500	218
298	20241122	134500	390786300	40500	40500	40500	40500	1
299	20241122	134400	390745800	40550	40550	40550	40550	0
300	20241122	134300	390745800	40550	40550	40550	40550	0
301	20241122	134200	390745800	40550	40550	40550	40550	3
302	20241122	134100	390624150	40550	40550	40550	40550	0
303	20241122	134000	390624150	40550	40550	40550	40550	0
304	20241122	133900	390624150	40550	40550	40550	40550	0
305	20241122	133800	390624150	40550	40550	40550	40550	60
306	20241122	133700	388191150	40500	40500	40500	40500	0
307	20241122	133600	388191150	40500	40500	40500	40500	9
308	20241122	133500	387826650	40500	40500	40500	40500	179
309	20241122	133400	380577150	40550	40550	40550	40550	76
310	20241122	133300	377495350	40550	40550	40550	40550	8
311	20241122	133200	377170950	40550	40550	40550	40550	0
312	20241122	133100	377170950	40550	40550	40550	40550	188
313	20241122	133000	369547550	40550	40550	40550	40550	0
314	20241122	132900	369547550	40550	40550	40550	40550	8
315	20241122	132800	369223150	40550	40550	40550	40550	0
316	20241122	132700	369223150	40550	40550	40550	40550	8
317	20241122	132600	368898750	40550	40550	40550	40550	0
318	20241122	132500	368898750	40550	40550	40550	40550	0
319	20241122	132400	368898750	40550	40550	40550	40550	0
320	20241122	132300	368898750	40550	40550	40550	40550	0
321	20241122	132200	368898750	40550	40550	40550	40550	0
322	20241122	132100	368898750	40550	40550	40550	40550	1
323	20241122	132000	368858200	40550	40550	40550	40550	0
324	20241122	131900	368858200	40550	40550	40550	40550	0
325	20241122	131800	368858200	40550	40550	40550	40550	73
326	20241122	131700	365898050	40550	40550	40550	40550	169
327	20241122	131600	359045100	40550	40550	40550	40550	0
328	20241122	131500	359045100	40550	40550	40550	40550	40
329	20241122	131400	357423100	40550	40550	40550	40550	297
330	20241122	131300	345379750	40600	40600	40600	40600	6
331	20241122	131200	345136150	40600	40600	40600	40600	10
332	20241122	131100	344730150	40600	40600	40600	40600	9
333	20241122	131000	344364750	40600	40600	40600	40600	369
334	20241122	130900	329383350	40650	40650	40650	40650	10
335	20241122	130800	328976850	40650	40650	40650	40650	1
336	20241122	130700	328936200	40600	40600	40600	40600	1
337	20241122	130600	328895600	40650	40650	40650	40650	10
338	20241122	130500	328489100	40650	40650	40650	40650	0
339	20241122	130400	328489100	40650	40650	40650	40650	1
340	20241122	130300	328448450	40600	40600	40600	40600	10
341	20241122	130200	328042450	40600	40600	40600	40600	13
342	20241122	130100	327514650	40600	40600	40600	40600	0
343	20241122	130000	327514650	40600	40600	40600	40600	3
344	20241122	125900	327392850	40600	40650	40650	40600	8
345	20241122	125800	327068000	40650	40650	40650	40650	0
346	20241122	125700	327068000	40650	40650	40650	40650	0
347	20241122	125600	327068000	40650	40650	40650	40650	0
348	20241122	125500	327068000	40650	40650	40650	40650	0
349	20241122	125400	327068000	40650	40650	40650	40650	0
350	20241122	125300	327068000	40650	40650	40650	40650	0
351	20241122	125200	327068000	40650	40650	40650	40650	59
352	20241122	125100	324669650	40650	40650	40650	40650	1
353	20241122	125000	324629000	40600	40600	40600	40600	0
354	20241122	124900	324629000	40600	40600	40600	40600	27
355	20241122	124800	323532800	40600	40600	40600	40600	9
356	20241122	124700	323167400	40600	40600	40600	40550	5
357	20241122	124600	322964500	40550	40550	40550	40550	8
358	20241122	124500	322640100	40550	40550	40550	40550	0
359	20241122	124400	322640100	40550	40550	40550	40550	0
360	20241122	124300	322640100	40550	40550	40550	40550	8
361	20241122	124200	322315700	40550	40550	40550	40550	0
362	20241122	124100	322315700	40550	40600	40600	40550	10
363	20241122	124000	321910100	40600	40600	40600	40600	31
364	20241122	123900	320651500	40600	40600	40600	40600	0
365	20241122	123800	320651500	40600	40600	40600	40600	0
366	20241122	123700	320651500	40600	40600	40600	40600	0
367	20241122	123600	320651500	40600	40650	40650	40550	293
368	20241122	123500	308753450	40700	40700	40700	40700	0
369	20241122	123400	308753450	40700	40700	40700	40700	0
370	20241122	123300	308753450	40700	40700	40700	40700	0
371	20241122	123200	308753450	40700	40700	40700	40700	0
372	20241122	123100	308753450	40700	40700	40700	40700	0
373	20241122	123000	308753450	40700	40700	40700	40700	0
374	20241122	122900	308753450	40700	40700	40750	40700	105
375	20241122	122800	304479750	40700	40700	40700	40700	33
376	20241122	122700	303136650	40700	40700	40700	40700	40
377	20241122	122600	301508650	40700	40700	40700	40700	0
378	20241122	122500	301508650	40700	40700	40700	40700	0
379	20241122	122400	301508650	40700	40700	40700	40700	5
380	20241122	122300	301305150	40700	40700	40700	40700	0
381	20241122	122200	301305150	40700	40700	40700	40700	5
382	20241122	122100	301101650	40700	40700	40700	40700	10
383	20241122	122000	300694650	40700	40700	40700	40700	8
384	20241122	121900	300369050	40700	40700	40700	40700	4
385	20241122	121800	300206250	40800	40800	40800	40800	0
386	20241122	121700	300206250	40800	40800	40800	40800	0
387	20241122	121600	300206250	40800	40800	40800	40800	0
388	20241122	121500	300206250	40800	40800	40800	40800	0
389	20241122	121400	300206250	40800	40800	40800	40800	0
390	20241122	121300	300206250	40800	40800	40800	40800	0
391	20241122	121200	300206250	40800	40800	40800	40800	0
392	20241122	121100	300206250	40800	40800	40800	40800	7
393	20241122	121000	299920650	40800	40800	40800	40800	0
394	20241122	120900	299920650	40800	40800	40800	40800	4
395	20241122	120800	299757450	40800	40800	40800	40800	4
396	20241122	120700	299594250	40850	40850	40850	40850	1
397	20241122	120600	299553400	40800	40800	40800	40800	4
398	20241122	120500	299390200	40800	40800	40800	40800	13
399	20241122	120400	298859800	40800	40800	40800	40800	0
400	20241122	120300	298859800	40800	40800	40800	40800	4
401	20241122	120200	298696600	40850	40850	40850	40850	0
402	20241122	120100	298696600	40850	40850	40850	40850	2
403	20241122	120000	298614900	40850	40850	40850	40850	1
404	20241122	115900	298574050	40800	40800	40800	40800	0
405	20241122	115800	298574050	40800	40800	40800	40800	0
406	20241122	115700	298574050	40800	40800	40800	40800	0
407	20241122	115600	298574050	40800	40800	40800	40800	0
408	20241122	115500	298574050	40800	40800	40800	40800	4
409	20241122	115400	298410850	40800	40800	40800	40800	0
410	20241122	115300	298410850	40800	40800	40800	40800	4
411	20241122	115200	298247650	40800	40800	40800	40800	11
412	20241122	115100	297798850	40800	40800	40800	40800	4
413	20241122	115000	297635650	40800	40800	40800	40800	8
414	20241122	114900	297309250	40850	40850	40850	40850	0
415	20241122	114800	297309250	40850	40850	40850	40850	0
416	20241122	114700	297309250	40850	40850	40850	40850	0
417	20241122	114600	297309250	40850	40850	40850	40850	0
418	20241122	114500	297309250	40850	40850	40850	40850	0
419	20241122	114400	297309250	40850	40850	40850	40850	0
420	20241122	114300	297309250	40850	40850	40850	40850	0
421	20241122	114200	297309250	40850	40850	40850	40850	0
422	20241122	114100	297309250	40850	40850	40850	40850	0
423	20241122	114000	297309250	40850	40750	40850	40750	40
424	20241122	113900	295677100	40750	40750	40750	40750	4
425	20241122	113800	295514100	40750	40750	40750	40750	11
426	20241122	113700	295065850	40700	40700	40700	40700	0
427	20241122	113600	295065850	40700	40700	40700	40700	0
428	20241122	113500	295065850	40700	40800	40800	40700	24
429	20241122	113400	294088750	40700	40700	40700	40700	0
430	20241122	113300	294088750	40700	40750	40750	40700	70
431	20241122	113200	291237200	40800	40750	40800	40750	93
432	20241122	113100	287443750	40700	40650	40700	40650	31
433	20241122	113000	286182300	40700	40700	40700	40700	0
434	20241122	112900	286182300	40700	40700	40700	40700	0
435	20241122	112800	286182300	40700	40700	40700	40700	1
436	20241122	112700	286141600	40700	40700	40700	40700	0
437	20241122	112600	286141600	40700	40700	40700	40700	7
438	20241122	112500	285856700	40700	40700	40700	40700	162
439	20241122	112400	279263300	40750	40750	40750	40750	0
440	20241122	112300	279263300	40750	40750	40750	40750	0
441	20241122	112200	279263300	40750	40750	40750	40750	2
442	20241122	112100	279181800	40750	40750	40750	40750	0
443	20241122	112000	279181800	40750	40750	40750	40750	5
444	20241122	111900	278978050	40750	40800	40800	40750	6
445	20241122	111800	278733500	40800	40800	40800	40800	4
446	20241122	111700	278570300	40800	40800	40800	40800	0
447	20241122	111600	278570300	40800	40800	40800	40800	0
448	20241122	111500	278570300	40800	40800	40800	40800	4
449	20241122	111400	278407100	40800	40800	40800	40800	0
450	20241122	111300	278407100	40800	40800	40800	40800	22
451	20241122	111200	277509500	40750	40750	40750	40750	102
452	20241122	111100	273353000	40750	40750	40750	40750	0
453	20241122	111000	273353000	40750	40750	40750	40750	0
454	20241122	110900	273353000	40750	40750	40750	40750	15
455	20241122	110800	272741750	40750	40750	40750	40750	4
456	20241122	110700	272578750	40800	40800	40800	40800	54
457	20241122	110600	270375550	40800	40800	40800	40800	4
458	20241122	110500	270212350	40800	40800	40800	40800	0
459	20241122	110400	270212350	40800	40800	40800	40800	16
460	20241122	110300	269559550	40850	40850	40850	40850	21
461	20241122	110200	268701700	40900	40900	40900	40900	0
462	20241122	110100	268701700	40900	40900	40900	40900	0
463	20241122	110000	268701700	40900	40900	40900	40900	0
464	20241122	105900	268701700	40900	40900	40900	40900	0
465	20241122	105800	268701700	40900	40900	40900	40900	1
466	20241122	105700	268660800	40800	40800	40850	40800	116
467	20241122	105600	263927550	40750	40750	40750	40750	4
468	20241122	105500	263764550	40850	40850	40850	40850	0
469	20241122	105400	263764550	40850	40850	40850	40850	0
470	20241122	105300	263764550	40850	40850	40850	40850	4
471	20241122	105200	263601150	40850	40800	40850	40800	54
472	20241122	105100	261397250	40800	40800	40800	40800	0
473	20241122	105000	261397250	40800	40800	40800	40800	0
474	20241122	104900	261397250	40800	40800	40800	40800	0
475	20241122	104800	261397250	40800	40800	40800	40800	8
476	20241122	104700	261070850	40850	40850	40850	40850	31
477	20241122	104600	259804500	40850	40800	40850	40800	17
478	20241122	104500	259110350	40800	40850	40850	40800	23
479	20241122	104400	258171700	40850	40850	40850	40850	0
480	20241122	104300	258171700	40850	40850	40850	40850	11
481	20241122	104200	257722350	40900	40900	40900	40900	0
482	20241122	104100	257722350	40900	40900	40900	40900	6
483	20241122	104000	257476950	40850	40850	40850	40850	8
484	20241122	103900	257150150	40850	40800	40850	40800	320
485	20241122	103800	244093750	40750	40750	40800	40750	13
486	20241122	103700	243563950	40700	40700	40700	40700	7
487	20241122	103600	243279050	40750	40750	40750	40750	0
488	20241122	103500	243279050	40750	40750	40750	40750	45
489	20241122	103400	241445300	40800	40750	40800	40750	18
490	20241122	103300	240711200	40750	40750	40750	40750	0
491	20241122	103200	240711200	40750	40700	40750	40700	30
492	20241122	103100	239489900	40650	40550	40650	40550	158
493	20241122	103000	233076150	40500	40500	40500	40500	6
494	20241122	102900	232833150	40500	40500	40500	40500	6
495	20241122	102800	232590150	40500	40500	40500	40500	81
496	20241122	102700	229309650	40550	40550	40550	40550	0
497	20241122	102600	229309650	40550	40550	40550	40550	4
498	20241122	102500	229147450	40550	40550	40550	40550	19
499	20241122	102400	228377000	40500	40450	40500	40450	17
500	20241122	102300	227688850	40400	40400	40400	40400	5
501	20241122	102200	227486850	40400	40400	40400	40400	30
502	20241122	102100	226274850	40450	40450	40450	40450	5
503	20241122	102000	226072600	40500	40450	40500	40450	161
504	20241122	101900	219560100	40450	40450	40450	40450	224
505	20241122	101800	210499300	40500	40500	40500	40500	71
506	20241122	101700	207623800	40500	40550	40550	40500	14
507	20241122	101600	207056550	40600	40600	40600	40600	0
508	20241122	101500	207056550	40600	40600	40600	40600	0
509	20241122	101400	207056550	40600	40600	40600	40600	0
510	20241122	101300	207056550	40600	40600	40600	40600	0
511	20241122	101200	207056550	40600	40500	40600	40500	16
512	20241122	101100	206407850	40450	40550	40550	40450	16
513	20241122	101000	205760150	40500	40500	40500	40500	171
514	20241122	100900	198834650	40450	40550	40550	40400	1104
515	20241122	100800	154126150	40550	40550	40550	40550	1
516	20241122	100700	154085600	40550	40550	40550	40500	15
517	20241122	100600	153477700	40550	40550	40550	40550	0
518	20241122	100500	153477700	40550	40650	40650	40500	51
519	20241122	100400	151410150	40700	40700	40700	40700	1
520	20241122	100300	151369450	40700	40700	40700	40700	0
521	20241122	100200	151369450	40700	40700	40700	40700	1
522	20241122	100100	151328750	40650	40650	40650	40650	0
523	20241122	100000	151328750	40650	40650	40650	40650	0
524	20241122	095900	151328750	40650	40650	40650	40650	0
525	20241122	095800	151328750	40650	40650	40650	40650	0
526	20241122	095700	151328750	40650	40650	40650	40650	0
527	20241122	095600	151328750	40650	40650	40650	40650	0
528	20241122	095500	151328750	40650	40600	40650	40600	43
529	20241122	095400	149582300	40600	40600	40600	40600	9
530	20241122	095300	149216900	40600	40600	40600	40600	36
531	20241122	095200	147755300	40550	40550	40550	40550	0
532	20241122	095100	147755300	40550	40550	40550	40550	65
533	20241122	095000	145119550	40650	40600	40650	40600	221
534	20241122	094900	136137400	40550	40550	40550	40550	55
535	20241122	094800	133907150	40600	40600	40600	40600	20
536	20241122	094700	133095150	40550	40550	40550	40550	18
537	20241122	094600	132365250	40600	40600	40600	40600	0
538	20241122	094500	132365250	40600	40600	40600	40600	5
539	20241122	094400	132162250	40550	40500	40550	40500	106
540	20241122	094300	127864500	40600	40600	40600	40600	0
541	20241122	094200	127864500	40600	40600	40650	40600	33
542	20241122	094100	126524650	40600	40600	40600	40600	75
543	20241122	094000	123479650	40650	40650	40650	40650	242
544	20241122	093900	113642350	40650	40650	40650	40650	95
545	20241122	093800	109780600	40700	40650	40700	40650	9
546	20241122	093700	109414650	40650	40700	40700	40650	12
547	20241122	093600	108926300	40650	40650	40650	40650	108
548	20241122	093500	104536100	40700	40700	40700	40650	57
549	20241122	093400	102218900	40650	40700	40700	40650	67
550	20241122	093300	99495050	40700	40700	40700	40700	23
551	20241122	093200	98558950	40700	40750	40750	40700	10
552	20241122	093100	98151900	40750	40750	40750	40750	8
553	20241122	093000	97825900	40700	40700	40700	40700	17
554	20241122	092900	97134000	40700	40700	40750	40700	168
555	20241122	092800	90289600	40700	40750	40750	40700	290
556	20241122	092700	78484800	40800	40750	40800	40750	13
557	20241122	092600	77954900	40800	40800	40800	40800	2
558	20241122	092500	77873300	40750	40750	40750	40750	16
559	20241122	092400	77221300	40750	40750	40750	40750	14
560	20241122	092300	76650800	40750	40750	40750	40750	3
561	20241122	092200	76528550	40750	40750	40750	40750	1
562	20241122	092100	76487800	40750	40700	40750	40700	53
563	20241122	092000	74328100	40700	40850	40850	40700	489
564	20241122	091900	54394700	40850	40900	40900	40850	343
565	20241122	091800	40366650	40900	40750	40900	40700	217
566	20241122	091700	31512800	40750	40650	40750	40650	23
567	20241122	091600	30575950	40650	40650	40650	40650	27
568	20241122	091500	29478400	40650	40650	40650	40650	0
569	20241122	091400	29478400	40650	40650	40650	40650	20
570	20241122	091300	28665400	40550	40600	40600	40550	35
571	20241122	091200	27245050	40700	40700	40700	40700	0
572	20241122	091100	27245050	40700	40600	40700	40600	53
573	20241122	091000	25088050	40600	40500	40800	40500	219
574	20241122	090900	16197550	40500	40450	40500	40450	70
575	20241122	090800	13365250	40350	40500	40500	40350	2
576	20241122	090700	13284400	40500	40500	40500	40500	1
577	20241122	090600	13243900	40500	40500	40500	40500	5
578	20241122	090500	13041400	40300	40300	40300	40300	19
579	20241122	090400	12275700	40350	40350	40350	40350	5
580	20241122	090300	12073950	40350	40550	40550	40350	20
581	20241122	090200	11265200	40650	40800	40800	40650	147
582	20241122	090100	5285650	41000	41000	41000	41000	1
583	20241122	090000	5244650	41050	40650	41050	40650	129