KissMeData/003960/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184200	935103350	41650	41650	41650	41650	192
3	20241128	184100	935103350	41650	41650	41650	41650	0
4	20241128	184000	935103350	41650	41650	41650	41650	0
5	20241128	183900	935103350	41650	41650	41650	41650	0
6	20241128	183800	935103350	41650	41650	41650	41650	0
7	20241128	183700	935103350	41650	41650	41650	41650	0
8	20241128	183600	935103350	41650	41650	41650	41650	0
9	20241128	183500	935103350	41650	41650	41650	41650	0
10	20241128	183400	935103350	41650	41650	41650	41650	0
11	20241128	183300	935103350	41650	41650	41650	41650	0
12	20241128	183200	935103350	41650	41650	41650	41650	0
13	20241128	183100	935103350	41650	41650	41650	41650	0
14	20241128	183000	935103350	41650	41650	41650	41650	0
15	20241128	182900	935103350	41650	41650	41650	41650	0
16	20241128	182800	935103350	41650	41650	41650	41650	0
17	20241128	182700	935103350	41650	41650	41650	41650	0
18	20241128	182600	935103350	41650	41650	41650	41650	0
19	20241128	182500	935103350	41650	41650	41650	41650	0
20	20241128	182400	935103350	41650	41650	41650	41650	0
21	20241128	182300	935103350	41650	41650	41650	41650	0
22	20241128	182200	935103350	41650	41650	41650	41650	0
23	20241128	182100	935103350	41650	41650	41650	41650	0
24	20241128	182000	935103350	41650	41650	41650	41650	0
25	20241128	181900	935103350	41650	41650	41650	41650	0
26	20241128	181800	935103350	41650	41650	41650	41650	0
27	20241128	181700	935103350	41650	41650	41650	41650	0
28	20241128	181600	935103350	41650	41650	41650	41650	0
29	20241128	181500	935103350	41650	41650	41650	41650	0
30	20241128	181400	935103350	41650	41650	41650	41650	0
31	20241128	181300	935103350	41650	41650	41650	41650	0
32	20241128	181200	935103350	41650	41650	41650	41650	192
33	20241128	181100	935103350	41650	41650	41650	41650	0
34	20241128	181000	935103350	41650	41650	41650	41650	0
35	20241128	180900	935103350	41650	41650	41650	41650	0
36	20241128	180800	935103350	41650	41650	41650	41650	0
37	20241128	180700	935103350	41650	41650	41650	41650	0
38	20241128	180600	935103350	41650	41650	41650	41650	0
39	20241128	180500	935103350	41650	41650	41650	41650	0
40	20241128	180400	935103350	41650	41650	41650	41650	0
41	20241128	180300	935103350	41650	41650	41650	41650	0
42	20241128	180200	935103350	41650	41650	41650	41650	0
43	20241128	180100	935103350	41650	41650	41650	41650	0
44	20241128	180000	935103350	41650	41650	41650	41650	0
45	20241128	175900	935103350	41650	41650	41650	41650	0
46	20241128	175800	935103350	41650	41650	41650	41650	0
47	20241128	175700	935103350	41650	41650	41650	41650	0
48	20241128	175600	935103350	41650	41650	41650	41650	0
49	20241128	175500	935103350	41650	41650	41650	41650	0
50	20241128	175400	935103350	41650	41650	41650	41650	0
51	20241128	175300	935103350	41650	41650	41650	41650	0
52	20241128	175200	935103350	41650	41650	41650	41650	0
53	20241128	175100	935103350	41650	41650	41650	41650	0
54	20241128	175000	935103350	41650	41650	41650	41650	0
55	20241128	174900	935103350	41650	41650	41650	41650	0
56	20241128	174800	935103350	41650	41650	41650	41650	0
57	20241128	174700	935103350	41650	41650	41650	41650	0
58	20241128	174600	935103350	41650	41650	41650	41650	0
59	20241128	174500	935103350	41650	41650	41650	41650	0
60	20241128	174400	935103350	41650	41650	41650	41650	0
61	20241128	174300	935103350	41650	41650	41650	41650	0
62	20241128	174200	935103350	41650	41650	41650	41650	192
63	20241128	174100	935103350	41650	41650	41650	41650	0
64	20241128	174000	935103350	41650	41650	41650	41650	0
65	20241128	173900	935103350	41650	41650	41650	41650	0
66	20241128	173800	935103350	41650	41650	41650	41650	0
67	20241128	173700	935103350	41650	41650	41650	41650	0
68	20241128	173600	935103350	41650	41650	41650	41650	0
69	20241128	173500	935103350	41650	41650	41650	41650	0
70	20241128	173400	935103350	41650	41650	41650	41650	0
71	20241128	173300	935103350	41650	41650	41650	41650	0
72	20241128	173200	935103350	41650	41650	41650	41650	0
73	20241128	173100	935103350	41650	41650	41650	41650	0
74	20241128	173000	935103350	41650	41650	41650	41650	0
75	20241128	172900	935103350	41650	41650	41650	41650	0
76	20241128	172800	935103350	41650	41650	41650	41650	0
77	20241128	172700	935103350	41650	41650	41650	41650	0
78	20241128	172600	935103350	41650	41650	41650	41650	0
79	20241128	172500	935103350	41650	41650	41650	41650	0
80	20241128	172400	935103350	41650	41650	41650	41650	0
81	20241128	172300	935103350	41650	41650	41650	41650	0
82	20241128	172200	935103350	41650	41650	41650	41650	0
83	20241128	172100	935103350	41650	41650	41650	41650	0
84	20241128	172000	935103350	41650	41650	41650	41650	0
85	20241128	171900	935103350	41650	41650	41650	41650	0
86	20241128	171800	935103350	41650	41650	41650	41650	0
87	20241128	171700	935103350	41650	41650	41650	41650	0
88	20241128	171600	935103350	41650	41650	41650	41650	0
89	20241128	171500	935103350	41650	41650	41650	41650	0
90	20241128	171400	935103350	41650	41650	41650	41650	0
91	20241128	171300	935103350	41650	41650	41650	41650	0
92	20241128	171200	935103350	41650	41650	41650	41650	192
93	20241128	171100	935103350	41650	41650	41650	41650	0
94	20241128	171000	935103350	41650	41650	41650	41650	0
95	20241128	170900	935103350	41650	41650	41650	41650	0
96	20241128	170800	935103350	41650	41650	41650	41650	0
97	20241128	170700	935103350	41650	41650	41650	41650	0
98	20241128	170600	935103350	41650	41650	41650	41650	0
99	20241128	170500	935103350	41650	41650	41650	41650	0
100	20241128	170400	935103350	41650	41650	41650	41650	0
101	20241128	170300	935103350	41650	41650	41650	41650	0
102	20241128	170200	935103350	41650	41650	41650	41650	0
103	20241128	170100	935103350	41650	41650	41650	41650	0
104	20241128	170000	935103350	41650	41650	41650	41650	0
105	20241128	165900	935103350	41650	41650	41650	41650	0
106	20241128	165800	935103350	41650	41650	41650	41650	0
107	20241128	165700	935103350	41650	41650	41650	41650	0
108	20241128	165600	935103350	41650	41650	41650	41650	0
109	20241128	165500	935103350	41650	41650	41650	41650	0
110	20241128	165400	935103350	41650	41650	41650	41650	0
111	20241128	165300	935103350	41650	41650	41650	41650	0
112	20241128	165200	935103350	41650	41650	41650	41650	0
113	20241128	165100	935103350	41650	41650	41650	41650	0
114	20241128	165000	935103350	41650	41650	41650	41650	0
115	20241128	164900	935103350	41650	41650	41650	41650	0
116	20241128	164800	935103350	41650	41650	41650	41650	0
117	20241128	164700	935103350	41650	41650	41650	41650	0
118	20241128	164600	935103350	41650	41650	41650	41650	0
119	20241128	164500	935103350	41650	41650	41650	41650	0
120	20241128	164400	935103350	41650	41650	41650	41650	0
121	20241128	164300	935103350	41650	41650	41650	41650	0
122	20241128	164200	935103350	41650	41650	41650	41650	192
123	20241128	164100	935103350	41650	41650	41650	41650	0
124	20241128	164000	935103350	41650	41650	41650	41650	0
125	20241128	163900	935103350	41650	41650	41650	41650	0
126	20241128	163800	935103350	41650	41650	41650	41650	0
127	20241128	163700	935103350	41650	41650	41650	41650	0
128	20241128	163600	935103350	41650	41650	41650	41650	0
129	20241128	163500	935103350	41650	41650	41650	41650	0
130	20241128	163400	935103350	41650	41650	41650	41650	0
131	20241128	163300	935103350	41650	41650	41650	41650	0
132	20241128	163200	935103350	41650	41650	41650	41650	0
133	20241128	163100	935103350	41650	41650	41650	41650	0
134	20241128	163000	935103350	41650	41650	41650	41650	0
135	20241128	162900	935103350	41650	41650	41650	41650	0
136	20241128	162800	935103350	41650	41650	41650	41650	0
137	20241128	162700	935103350	41650	41650	41650	41650	0
138	20241128	162600	935103350	41650	41650	41650	41650	0
139	20241128	162500	935103350	41650	41650	41650	41650	0
140	20241128	162400	935103350	41650	41650	41650	41650	0
141	20241128	162300	935103350	41650	41650	41650	41650	0
142	20241128	162200	935103350	41650	41650	41650	41650	0
143	20241128	162100	935103350	41650	41650	41650	41650	0
144	20241128	162000	935103350	41650	41650	41650	41650	0
145	20241128	161900	935103350	41650	41650	41650	41650	0
146	20241128	161800	935103350	41650	41650	41650	41650	0
147	20241128	161700	935103350	41650	41650	41650	41650	0
148	20241128	161600	935103350	41650	41650	41650	41650	0
149	20241128	161500	935103350	41650	41650	41650	41650	0
150	20241128	161400	935103350	41650	41650	41650	41650	0
151	20241128	161300	935103350	41650	41650	41650	41650	0
152	20241128	161200	935103350	41650	41650	41650	41650	192
153	20241128	161100	935103350	41650	41650	41650	41650	0
154	20241128	161000	935103350	41650	41650	41650	41650	0
155	20241128	160900	935103350	41650	41650	41650	41650	0
156	20241128	160800	935103350	41650	41650	41650	41650	0
157	20241128	160700	935103350	41650	41650	41650	41650	0
158	20241128	160600	935103350	41650	41650	41650	41650	0
159	20241128	160500	935103350	41650	41650	41650	41650	0
160	20241128	160400	935103350	41650	41650	41650	41650	0
161	20241128	160300	935103350	41650	41650	41650	41650	0
162	20241128	160200	935103350	41650	41650	41650	41650	0
163	20241128	160100	935103350	41650	41650	41650	41650	0
164	20241128	160000	935103350	41650	41650	41650	41650	0
165	20241128	155900	935103350	41650	41650	41650	41650	0
166	20241128	155800	935103350	41650	41650	41650	41650	0
167	20241128	155700	935103350	41650	41650	41650	41650	0
168	20241128	155600	935103350	41650	41650	41650	41650	0
169	20241128	155500	935103350	41650	41650	41650	41650	0
170	20241128	155400	935103350	41650	41650	41650	41650	0
171	20241128	155300	935103350	41650	41650	41650	41650	0
172	20241128	155200	935103350	41650	41650	41650	41650	0
173	20241128	155100	935103350	41650	41650	41650	41650	0
174	20241128	155000	935103350	41650	41650	41650	41650	0
175	20241128	154900	935103350	41650	41650	41650	41650	0
176	20241128	154800	935103350	41650	41650	41650	41650	0
177	20241128	154700	935103350	41650	41650	41650	41650	0
178	20241128	154600	935103350	41650	41650	41650	41650	0
179	20241128	154500	935103350	41650	41650	41650	41650	0
180	20241128	154400	935103350	41650	41650	41650	41650	0
181	20241128	154300	935103350	41650	41650	41650	41650	0
182	20241128	154200	935103350	41650	41650	41650	41650	192
183	20241128	154100	935103350	41650	41650	41650	41650	0
184	20241128	154000	935103350	41650	41650	41650	41650	0
185	20241128	153900	935103350	41650	41650	41650	41650	0
186	20241128	153800	935103350	41650	41650	41650	41650	0
187	20241128	153700	935103350	41650	41650	41650	41650	0
188	20241128	153600	935103350	41650	41650	41650	41650	0
189	20241128	153500	935103350	41650	41650	41650	41650	0
190	20241128	153400	935103350	41650	41650	41650	41650	0
191	20241128	153300	935103350	41650	41650	41650	41650	0
192	20241128	153200	935103350	41650	41650	41650	41650	0
193	20241128	153100	935103350	41650	41650	41650	41650	0
194	20241128	153000	935103350	41650	41650	41650	41650	192
195	20241128	152900	927106550	41650	41650	41650	41650	0
196	20241128	152800	927106550	41650	41650	41650	41650	0
197	20241128	152700	927106550	41650	41650	41650	41650	0
198	20241128	152600	927106550	41650	41650	41650	41650	0
199	20241128	152500	927106550	41650	41650	41650	41650	0
200	20241128	152400	927106550	41650	41650	41650	41650	0
201	20241128	152300	927106550	41650	41650	41650	41650	0
202	20241128	152200	927106550	41650	41650	41650	41650	0
203	20241128	152100	927106550	41650	41650	41650	41650	0
204	20241128	152000	927106550	41650	41650	41650	41650	0
205	20241128	151900	927106550	41650	41650	41750	41650	174
206	20241128	151800	919857400	41650	41700	41700	41650	64
207	20241128	151700	917190150	41650	41650	41650	41650	0
208	20241128	151600	917190150	41650	41750	41750	41650	107
209	20241128	151500	912727250	41750	41750	41750	41750	37
210	20241128	151400	911182500	41700	41700	41700	41650	28
211	20241128	151300	910015000	41700	41750	41750	41700	5
212	20241128	151200	909806350	41750	41750	41750	41750	1
213	20241128	151100	909764600	41700	41750	41750	41700	3
214	20241128	151000	909639400	41700	41650	41700	41650	15
215	20241128	150900	909014450	41750	41700	41750	41700	96
216	20241128	150800	905010950	41700	41700	41750	41700	18
217	20241128	150700	904260200	41750	41750	41750	41750	139
218	20241128	150600	898456950	41750	41750	41750	41750	2
219	20241128	150500	898373450	41650	41650	41650	41650	0
220	20241128	150400	898373450	41650	41650	41650	41650	3
221	20241128	150300	898248500	41650	41650	41650	41650	0
222	20241128	150200	898248500	41650	41650	41650	41650	1
223	20241128	150100	898206850	41650	41650	41650	41650	0
224	20241128	150000	898206850	41650	41650	41650	41650	2
225	20241128	145900	898123550	41650	41650	41650	41650	2
226	20241128	145800	898040250	41700	41700	41700	41700	0
227	20241128	145700	898040250	41700	41700	41700	41700	0
228	20241128	145600	898040250	41700	41700	41700	41700	0
229	20241128	145500	898040250	41700	41700	41700	41700	0
230	20241128	145400	898040250	41700	41700	41700	41700	86
231	20241128	145300	894454050	41800	41700	41800	41700	36
232	20241128	145200	892952250	41700	41750	41750	41700	20
233	20241128	145100	892117800	41900	41900	41900	41900	0
234	20241128	145000	892117800	41900	41900	41900	41900	0
235	20241128	144900	892117800	41900	41900	41900	41900	0
236	20241128	144800	892117800	41900	41900	41900	41900	0
237	20241128	144700	892117800	41900	41900	41900	41900	100
238	20241128	144600	887927800	41900	41700	41900	41700	199
239	20241128	144500	879599250	41600	41600	41600	41600	0
240	20241128	144400	879599250	41600	41600	41600	41600	127
241	20241128	144300	874316050	41600	41600	41600	41600	0
242	20241128	144200	874316050	41600	41600	41600	41600	0
243	20241128	144100	874316050	41600	41600	41600	41600	0
244	20241128	144000	874316050	41600	41600	41600	41600	0
245	20241128	143900	874316050	41600	41600	41600	41600	0
246	20241128	143800	874316050	41600	41600	41600	41600	1
247	20241128	143700	874274450	41600	41600	41600	41600	355
248	20241128	143600	859506450	41600	41600	41600	41600	0
249	20241128	143500	859506450	41600	41600	41600	41600	0
250	20241128	143400	859506450	41600	41600	41600	41600	0
251	20241128	143300	859506450	41600	41600	41600	41600	172
252	20241128	143200	852351250	41600	41600	41600	41600	10
253	20241128	143100	851935250	41600	41600	41600	41600	0
254	20241128	143000	851935250	41600	41600	41600	41600	107
255	20241128	142900	847484050	41650	41650	41650	41650	0
256	20241128	142800	847484050	41650	41650	41650	41650	30
257	20241128	142700	846234550	41650	41650	41650	41650	0
258	20241128	142600	846234550	41650	41650	41650	41650	18
259	20241128	142500	845484850	41600	41600	41600	41600	10
260	20241128	142400	845068850	41600	41600	41600	41600	35
261	20241128	142300	843612850	41650	41650	41650	41650	6
262	20241128	142200	843362950	41650	41650	41650	41650	0
263	20241128	142100	843362950	41650	41700	41700	41650	2
264	20241128	142000	843279600	41700	41700	41700	41700	31
265	20241128	141900	841986900	41700	41700	41700	41700	1
266	20241128	141800	841945200	41700	41700	41700	41700	64
267	20241128	141700	839276400	41750	41750	41750	41750	0
268	20241128	141600	839276400	41750	41750	41750	41750	0
269	20241128	141500	839276400	41750	41750	41750	41750	3
270	20241128	141400	839151150	41750	41700	41750	41700	59
271	20241128	141300	836690800	41750	41750	41750	41750	103
272	20241128	141200	832390550	41800	41800	41800	41800	2
273	20241128	141100	832306950	41900	41900	41900	41900	0
274	20241128	141000	832306950	41900	41900	41900	41900	0
275	20241128	140900	832306950	41900	41900	41900	41900	0
276	20241128	140800	832306950	41900	41900	41900	41900	0
277	20241128	140700	832306950	41900	41900	41900	41900	0
278	20241128	140600	832306950	41900	41900	41900	41900	1
279	20241128	140500	832265050	41800	41900	41900	41800	197
280	20241128	140400	824030350	41800	41550	41850	41550	266
281	20241128	140300	812935650	41600	41600	41600	41600	0
282	20241128	140200	812935650	41600	41600	41600	41600	0
283	20241128	140100	812935650	41600	41600	41600	41600	0
284	20241128	140000	812935650	41600	41600	41600	41600	2
285	20241128	135900	812852450	41600	41600	41600	41600	0
286	20241128	135800	812852450	41600	41600	41600	41600	1
287	20241128	135700	812810850	41550	41550	41550	41550	41
288	20241128	135600	811107300	41550	41600	41600	41550	3
289	20241128	135500	810982550	41600	41600	41600	41600	1
290	20241128	135400	810940950	41650	41500	41650	41500	183
291	20241128	135300	803333300	41550	41550	41550	41550	0
292	20241128	135200	803333300	41550	41550	41550	41550	1
293	20241128	135100	803291750	41550	41550	41550	41550	0
294	20241128	135000	803291750	41550	41550	41550	41550	1
295	20241128	134900	803250200	41500	41500	41500	41500	1
296	20241128	134800	803208700	41550	41550	41550	41550	1
297	20241128	134700	803167150	41550	41550	41550	41550	2
298	20241128	134600	803084050	41550	41550	41550	41550	0
299	20241128	134500	803084050	41550	41550	41550	41550	1
300	20241128	134400	803042500	41550	41550	41550	41550	2
301	20241128	134300	802959400	41550	41500	41550	41500	5
302	20241128	134200	802751850	41400	41500	41500	41400	100
303	20241128	134100	798606300	41500	41450	41500	41450	7
304	20241128	134000	798315850	41500	41550	41550	41500	6
305	20241128	133900	798066800	41550	41500	41550	41500	98
306	20241128	133800	793999750	41500	41500	41500	41500	0
307	20241128	133700	793999750	41500	41500	41500	41500	2
308	20241128	133600	793916750	41500	41450	41500	41450	46
309	20241128	133500	792010000	41450	41450	41450	41450	0
310	20241128	133400	792010000	41450	41450	41450	41450	1
311	20241128	133300	791968550	41450	41450	41450	41450	0
312	20241128	133200	791968550	41450	41450	41450	41450	1
313	20241128	133100	791927100	41450	41450	41450	41450	0
314	20241128	133000	791927100	41450	41350	41450	41350	46
315	20241128	132900	790024900	41500	41450	41500	41450	45
316	20241128	132800	788157750	41400	41400	41400	41400	59
317	20241128	132700	785715150	41400	41400	41400	41400	0
318	20241128	132600	785715150	41400	41400	41400	41400	1
319	20241128	132500	785673750	41400	41400	41400	41400	1
320	20241128	132400	785632350	41350	41350	41350	41350	2
321	20241128	132300	785549650	41350	41300	41400	41300	208
322	20241128	132200	776953600	41350	41350	41350	41350	35
323	20241128	132100	775506350	41350	41250	41350	41250	2
324	20241128	132000	775423750	41350	41350	41350	41350	0
325	20241128	131900	775423750	41350	41350	41350	41350	2
326	20241128	131800	775341050	41250	41300	41300	41250	26
327	20241128	131700	774268000	41350	41400	41400	41350	90
328	20241128	131600	770545450	41400	41400	41400	41400	0
329	20241128	131500	770545450	41400	41400	41400	41400	1
330	20241128	131400	770504050	41400	41400	41400	41400	1
331	20241128	131300	770462650	41400	41400	41400	41400	0
332	20241128	131200	770462650	41400	41400	41400	41400	1
333	20241128	131100	770421250	41400	41400	41400	41400	0
334	20241128	131000	770421250	41400	41400	41400	41400	1
335	20241128	130900	770379850	41400	41400	41400	41400	0
336	20241128	130800	770379850	41400	41400	41400	41400	1
337	20241128	130700	770338450	41400	41400	41400	41400	0
338	20241128	130600	770338450	41400	41400	41400	41400	1
339	20241128	130500	770297050	41350	41350	41350	41350	0
340	20241128	130400	770297050	41350	41350	41350	41300	13
341	20241128	130300	769760000	41400	41400	41400	41400	0
342	20241128	130200	769760000	41400	41400	41400	41400	1
343	20241128	130100	769718600	41400	41400	41400	41400	1
344	20241128	130000	769677200	41400	41400	41400	41400	0
345	20241128	125900	769677200	41400	41400	41400	41400	2
346	20241128	125800	769594400	41400	41400	41400	41400	0
347	20241128	125700	769594400	41400	41400	41400	41400	89
348	20241128	125600	765909800	41400	41400	41400	41400	0
349	20241128	125500	765909800	41400	41400	41400	41400	2
350	20241128	125400	765827000	41450	41450	41450	41450	0
351	20241128	125300	765827000	41450	41450	41450	41450	1
352	20241128	125200	765785550	41450	41450	41450	41450	0
353	20241128	125100	765785550	41450	41450	41450	41450	1
354	20241128	125000	765744100	41450	41450	41450	41450	1
355	20241128	124900	765702650	41450	41450	41450	41450	0
356	20241128	124800	765702650	41450	41450	41450	41450	11
357	20241128	124700	765246700	41450	41450	41450	41450	0
358	20241128	124600	765246700	41450	41450	41450	41450	1
359	20241128	124500	765205250	41450	41450	41450	41450	0
360	20241128	124400	765205250	41450	41450	41450	41450	1
361	20241128	124300	765163800	41450	41450	41450	41450	0
362	20241128	124200	765163800	41450	41450	41450	41450	1
363	20241128	124100	765122350	41450	41450	41450	41450	0
364	20241128	124000	765122350	41450	41250	41450	41250	93
365	20241128	123900	761281750	41300	41300	41300	41300	10
366	20241128	123800	760868750	41250	41250	41250	41250	0
367	20241128	123700	760868750	41250	41250	41250	41250	28
368	20241128	123600	759713750	41200	41200	41200	41200	100
369	20241128	123500	755593750	41200	41200	41200	41200	100
370	20241128	123400	751473750	41200	41100	41200	41100	409
371	20241128	123300	734642600	41150	41150	41150	41150	2
372	20241128	123200	734560300	41250	41250	41250	41250	0
373	20241128	123100	734560300	41250	41250	41250	41250	1
374	20241128	123000	734519050	41250	41250	41250	41250	0
375	20241128	122900	734519050	41250	41100	41250	41100	23
376	20241128	122800	733573600	41250	41250	41250	41250	1
377	20241128	122700	733532350	41250	41250	41250	41250	22
378	20241128	122600	732624850	41250	41250	41250	41250	1
379	20241128	122500	732583600	41250	41250	41250	41250	0
380	20241128	122400	732583600	41250	41250	41250	41250	2
381	20241128	122300	732501100	41250	41250	41250	41250	5
382	20241128	122200	732294850	41250	41250	41300	41250	24
383	20241128	122100	731304800	41250	41250	41250	41250	0
384	20241128	122000	731304800	41250	41300	41300	41000	1113
385	20241128	121900	685449600	41250	41400	41400	41250	200
386	20241128	121800	677191750	41450	41450	41450	41450	2
387	20241128	121700	677108850	41450	41500	41500	41450	11
388	20241128	121600	676652850	41450	41450	41450	41450	1
389	20241128	121500	676611400	41450	41500	41500	41450	2
390	20241128	121400	676528450	41500	41500	41500	41500	0
391	20241128	121300	676528450	41500	41500	41500	41500	1
392	20241128	121200	676486950	41350	41350	41350	41350	0
393	20241128	121100	676486950	41350	41450	41500	41300	22
394	20241128	121000	675577150	41450	41450	41450	41450	0
395	20241128	120900	675577150	41450	41450	41450	41450	1
396	20241128	120800	675535700	41400	41350	41400	41350	151
397	20241128	120700	669285950	41350	41450	41450	41350	224
398	20241128	120600	660015950	41450	41450	41450	41450	100
399	20241128	120500	655870950	41500	41500	41500	41500	1
400	20241128	120400	655829450	41500	41500	41500	41500	14
401	20241128	120300	655248450	41500	41450	41500	41450	12
402	20241128	120200	654750950	41500	41500	41500	41500	1
403	20241128	120100	654709450	41500	41500	41500	41500	159
404	20241128	120000	648110950	41550	41550	41550	41550	2
405	20241128	115900	648027850	41550	41550	41550	41550	0
406	20241128	115800	648027850	41550	41550	41550	41550	4
407	20241128	115700	647861650	41550	41550	41550	41550	0
408	20241128	115600	647861650	41550	41550	41550	41550	1
409	20241128	115500	647820100	41550	41550	41550	41550	32
410	20241128	115400	646490500	41650	41650	41650	41650	1
411	20241128	115300	646448850	41650	41650	41650	41650	1
412	20241128	115200	646407200	41650	41650	41650	41650	0
413	20241128	115100	646407200	41650	41650	41650	41650	1
414	20241128	115000	646365550	41550	41550	41550	41550	0
415	20241128	114900	646365550	41550	41600	41600	41550	7
416	20241128	114800	646074650	41550	41550	41550	41550	0
417	20241128	114700	646074650	41550	41600	41600	41550	2
418	20241128	114600	645991500	41650	41650	41650	41650	0
419	20241128	114500	645991500	41650	41650	41650	41650	2
420	20241128	114400	645908200	41650	41650	41650	41650	0
421	20241128	114300	645908200	41650	41650	41650	41650	1
422	20241128	114200	645866550	41600	41600	41600	41600	2
423	20241128	114100	645783350	41650	41650	41650	41650	0
424	20241128	114000	645783350	41650	41650	41650	41650	3
425	20241128	113900	645658400	41650	41650	41650	41650	0
426	20241128	113800	645658400	41650	41600	41650	41600	9
427	20241128	113700	645283950	41600	41600	41600	41600	0
428	20241128	113600	645283950	41600	41600	41600	41600	21
429	20241128	113500	644410350	41600	41600	41600	41600	0
430	20241128	113400	644410350	41600	41600	41600	41600	1
431	20241128	113300	644368750	41650	41650	41650	41650	0
432	20241128	113200	644368750	41650	41650	41650	41650	1
433	20241128	113100	644327100	41650	41650	41650	41650	1
434	20241128	113000	644285450	41650	41650	41650	41650	0
435	20241128	112900	644285450	41650	41650	41650	41650	1
436	20241128	112800	644243800	41650	41600	41650	41600	88
437	20241128	112700	640581100	41600	41700	41700	41600	157
438	20241128	112600	634049800	41700	41700	41700	41700	212
439	20241128	112500	625209400	41700	41700	41700	41700	1
440	20241128	112400	625167700	41650	41750	41750	41650	513
441	20241128	112300	603797100	41750	41750	41850	41750	61
442	20241128	112200	601250250	41750	41850	41850	41750	200
443	20241128	112100	592891600	41850	41950	41950	41850	85
444	20241128	112000	589334250	42000	42000	42000	42000	0
445	20241128	111900	589334250	42000	42000	42000	42000	2
446	20241128	111800	589250250	42000	42000	42000	42000	2
447	20241128	111700	589166250	41950	41950	41950	41850	94
448	20241128	111600	585226950	42000	42000	42000	41950	22
449	20241128	111500	584303050	42050	42050	42050	42050	0
450	20241128	111400	584303050	42050	42050	42050	42050	1
451	20241128	111300	584261000	42050	42100	42250	42050	45
452	20241128	111200	582364750	42300	42200	42350	42200	209
453	20241128	111100	573533750	42200	42200	42200	42200	1
454	20241128	111000	573491550	42200	42200	42300	42050	71
455	20241128	110900	570500050	42300	42300	42300	42200	81
456	20241128	110800	567074850	42300	42150	42300	42150	84
457	20241128	110700	563521950	42150	42100	42150	42050	91
458	20241128	110600	559691050	42050	42050	42050	42050	5
459	20241128	110500	559480800	42050	42050	42100	42050	47
460	20241128	110400	557504350	42050	42050	42050	42050	23
461	20241128	110300	556537200	42050	41900	42050	41900	80
462	20241128	110200	553179600	42000	41900	42000	41900	7
463	20241128	110100	552886200	41900	41950	42050	41900	333
464	20241128	110000	538921250	42000	42050	42050	42000	34
465	20241128	105900	537492900	42050	42050	42050	42050	5
466	20241128	105800	537282650	42050	42050	42050	42050	8
467	20241128	105700	536946250	42050	42100	42100	42050	42
468	20241128	105600	535178500	42100	42100	42100	42050	20
469	20241128	105500	534336550	42050	42050	42050	42050	1
470	20241128	105400	534294500	42050	42250	42350	42050	246
471	20241128	105300	523924850	42250	42250	42250	42250	101
472	20241128	105200	519657600	42250	42250	42250	42250	11
473	20241128	105100	519192850	42250	42200	42250	42200	43
474	20241128	105000	517376300	42050	42300	42300	42050	40
475	20241128	104900	515686400	42350	42400	42400	42350	6
476	20241128	104800	515432100	42450	42450	42450	42350	27
477	20241128	104700	514286500	42500	42400	42500	42350	581
478	20241128	104600	489634700	42400	42150	42400	42150	727
479	20241128	104500	458897450	42150	42150	42200	42150	257
480	20241128	104400	448057050	42100	41850	42100	41850	1254
481	20241128	104300	395338650	41850	41900	41900	41800	77
482	20241128	104200	392115850	41900	41900	41900	41900	100
483	20241128	104100	387925850	41950	41950	41950	41950	5
484	20241128	104000	387716100	41950	41950	41950	41950	0
485	20241128	103900	387716100	41950	41950	41950	41950	9
486	20241128	103800	387338550	41950	41800	41950	41800	3
487	20241128	103700	387212850	41950	41800	41950	41800	2
488	20241128	103600	387129100	41850	41850	41850	41850	100
489	20241128	103500	382944100	41850	42000	42000	41850	38
490	20241128	103400	381351700	42000	41900	42000	41900	280
491	20241128	103300	369597700	41900	42000	42000	41900	126
492	20241128	103200	364318100	42000	42000	42050	42000	9
493	20241128	103100	363939950	42000	42000	42000	42000	135
494	20241128	103000	358269950	42050	42000	42050	42000	41
495	20241128	102900	356547850	42000	41750	42000	41750	1061
496	20241128	102800	312038450	41800	41800	41800	41800	3
497	20241128	102700	311913050	41600	41800	41800	41600	76
498	20241128	102600	308740250	41800	41800	41800	41800	2
499	20241128	102500	308656650	41600	41700	41700	41600	7
500	20241128	102400	308365200	41800	41800	41800	41800	14
501	20241128	102300	307780000	41800	41600	41800	41600	526
502	20241128	102200	285798350	41600	41600	41600	41600	4
503	20241128	102100	285631950	41450	41700	41700	41450	54
504	20241128	102000	283383900	41750	41800	41800	41700	103
505	20241128	101900	279087600	41900	41850	41900	41850	367
506	20241128	101800	263717950	41850	41700	41850	41700	456
507	20241128	101700	244661600	41700	41500	41750	41500	1334
508	20241128	101600	189212500	41500	41500	41500	41500	2
509	20241128	101500	189129500	41500	41450	41500	41450	33
510	20241128	101400	187760400	41450	41450	41450	41400	3
511	20241128	101300	187636100	41450	41400	41450	41400	17
512	20241128	101200	186932250	41400	41500	41500	41400	3
513	20241128	101100	186807850	41500	41500	41500	41500	2
514	20241128	101000	186724850	41500	41500	41500	41500	18
515	20241128	100900	185977850	41550	41550	41550	41550	0
516	20241128	100800	185977850	41550	41450	41550	41450	105
517	20241128	100700	181620550	41450	41350	41450	41350	642
518	20241128	100600	155053400	41350	41350	41350	41300	227
519	20241128	100500	145678150	41400	41250	41400	41250	811
520	20241128	100400	112172350	41250	41050	41250	41050	271
521	20241128	100300	101026300	41050	41050	41050	41050	1
522	20241128	100200	100985250	41050	41050	41050	41050	3
523	20241128	100100	100862100	41000	41050	41100	41000	152
524	20241128	100000	94628450	41050	40950	41050	40950	162
525	20241128	095900	87986850	40950	40950	40950	40950	0
526	20241128	095800	87986850	40950	40950	40950	40950	2
527	20241128	095700	87904950	40750	40750	40750	40750	0
528	20241128	095600	87904950	40750	40850	40900	40750	140
529	20241128	095500	82182800	40800	40800	40800	40800	0
530	20241128	095400	82182800	40800	40800	40800	40800	1
531	20241128	095300	82142000	40800	40800	40800	40800	0
532	20241128	095200	82142000	40800	40800	40850	40800	6
533	20241128	095100	81897000	40800	40800	40800	40800	0
534	20241128	095000	81897000	40800	40800	40800	40800	8
535	20241128	094900	81570600	40800	40800	40800	40800	0
536	20241128	094800	81570600	40800	40800	40800	40800	2
537	20241128	094700	81489000	40700	40700	40700	40700	1
538	20241128	094600	81448300	40700	40700	40700	40700	1
539	20241128	094500	81407600	40700	40700	40700	40700	2
540	20241128	094400	81326200	40700	40600	40700	40600	54
541	20241128	094300	79133400	40600	40600	40600	40600	0
542	20241128	094200	79133400	40600	40600	40600	40600	1
543	20241128	094100	79092800	40600	40700	40700	40500	153
544	20241128	094000	72883100	40700	40700	40700	40700	2
545	20241128	093900	72801700	40650	40650	40650	40650	5
546	20241128	093800	72598450	40700	40800	40800	40700	7
547	20241128	093700	72313450	40700	40800	40800	40700	21
548	20241128	093600	71458650	40800	40800	40800	40800	1
549	20241128	093500	71417850	40850	40850	40850	40850	0
550	20241128	093400	71417850	40850	40750	40850	40750	4
551	20241128	093300	71254700	40700	40700	40700	40700	1
552	20241128	093200	71214000	40750	40750	40750	40750	1
553	20241128	093100	71173250	40700	40700	40700	40700	0
554	20241128	093000	71173250	40700	40700	40700	40700	0
555	20241128	092900	71173250	40700	40700	40700	40700	33
556	20241128	092800	69830150	40750	40750	40750	40750	9
557	20241128	092700	69463400	40800	40800	40800	40800	0
558	20241128	092600	69463400	40800	40800	40800	40800	0
559	20241128	092500	69463400	40800	40800	40800	40800	18
560	20241128	092400	68729000	40800	40750	40800	40750	35
561	20241128	092300	67302600	40700	40650	40700	40650	44
562	20241128	092200	65512600	40550	40550	40550	40550	0
563	20241128	092100	65512600	40550	40550	40550	40550	0
564	20241128	092000	65512600	40550	40550	40550	40550	0
565	20241128	091900	65512600	40550	40550	40550	40550	0
566	20241128	091800	65512600	40550	40550	40550	40550	0
567	20241128	091700	65512600	40550	40550	40550	40550	30
568	20241128	091600	64296100	40550	40550	40550	40550	0
569	20241128	091500	64296100	40550	40600	40600	40500	565
570	20241128	091400	41407150	40700	40700	40700	40700	6
571	20241128	091300	41162950	40700	40700	40700	40700	31
572	20241128	091200	39901250	40800	40750	40800	40600	191
573	20241128	091100	32135600	40850	40850	40850	40850	0
574	20241128	091000	32135600	40850	40850	40850	40850	0
575	20241128	090900	32135600	40850	40700	40850	40700	226
576	20241128	090800	22916500	40650	40600	40650	40600	18
577	20241128	090700	22185050	40500	40500	40500	40500	1
578	20241128	090600	22144550	40400	40500	40500	40400	513
579	20241128	090500	1418150	40550	40550	40550	40550	0
580	20241128	090400	1418150	40550	40550	40550	40550	10
581	20241128	090300	1012650	40550	40550	40550	40550	1
582	20241128	090200	972100	40550	40550	40550	40550	2
583	20241128	090100	891000	40550	40550	40550	40550	3
584	20241128	090000	769350	40500	40400	40650	40400	19