KissMeData/003960/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184100	1496807400	41200	41200	41200	41200	291
3	20241111	184000	1496807400	41200	41200	41200	41200	0
4	20241111	183900	1496807400	41200	41200	41200	41200	0
5	20241111	183800	1496807400	41200	41200	41200	41200	0
6	20241111	183700	1496807400	41200	41200	41200	41200	0
7	20241111	183600	1496807400	41200	41200	41200	41200	0
8	20241111	183500	1496807400	41200	41200	41200	41200	0
9	20241111	183400	1496807400	41200	41200	41200	41200	0
10	20241111	183300	1496807400	41200	41200	41200	41200	0
11	20241111	183200	1496807400	41200	41200	41200	41200	0
12	20241111	183100	1496807400	41200	41200	41200	41200	0
13	20241111	183000	1496807400	41200	41200	41200	41200	0
14	20241111	182900	1496807400	41200	41200	41200	41200	0
15	20241111	182800	1496807400	41200	41200	41200	41200	0
16	20241111	182700	1496807400	41200	41200	41200	41200	0
17	20241111	182600	1496807400	41200	41200	41200	41200	0
18	20241111	182500	1496807400	41200	41200	41200	41200	0
19	20241111	182400	1496807400	41200	41200	41200	41200	0
20	20241111	182300	1496807400	41200	41200	41200	41200	0
21	20241111	182200	1496807400	41200	41200	41200	41200	0
22	20241111	182100	1496807400	41200	41200	41200	41200	0
23	20241111	182000	1496807400	41200	41200	41200	41200	0
24	20241111	181900	1496807400	41200	41200	41200	41200	0
25	20241111	181800	1496807400	41200	41200	41200	41200	0
26	20241111	181700	1496807400	41200	41200	41200	41200	0
27	20241111	181600	1496807400	41200	41200	41200	41200	0
28	20241111	181500	1496807400	41200	41200	41200	41200	0
29	20241111	181400	1496807400	41200	41200	41200	41200	0
30	20241111	181300	1496807400	41200	41200	41200	41200	0
31	20241111	181200	1496807400	41200	41200	41200	41200	0
32	20241111	181100	1496807400	41200	41200	41200	41200	291
33	20241111	181000	1496807400	41200	41200	41200	41200	0
34	20241111	180900	1496807400	41200	41200	41200	41200	0
35	20241111	180800	1496807400	41200	41200	41200	41200	0
36	20241111	180700	1496807400	41200	41200	41200	41200	0
37	20241111	180600	1496807400	41200	41200	41200	41200	0
38	20241111	180500	1496807400	41200	41200	41200	41200	0
39	20241111	180400	1496807400	41200	41200	41200	41200	0
40	20241111	180300	1496807400	41200	41200	41200	41200	0
41	20241111	180200	1496807400	41200	41200	41200	41200	0
42	20241111	180100	1496807400	41200	41200	41200	41200	0
43	20241111	180000	1496807400	41200	41200	41200	41200	0
44	20241111	175900	1496807400	41200	41200	41200	41200	0
45	20241111	175800	1496807400	41200	41200	41200	41200	0
46	20241111	175700	1496807400	41200	41200	41200	41200	0
47	20241111	175600	1496807400	41200	41200	41200	41200	0
48	20241111	175500	1496807400	41200	41200	41200	41200	0
49	20241111	175400	1496807400	41200	41200	41200	41200	0
50	20241111	175300	1496807400	41200	41200	41200	41200	0
51	20241111	175200	1496807400	41200	41200	41200	41200	0
52	20241111	175100	1496807400	41200	41200	41200	41200	0
53	20241111	175000	1496807400	41200	41200	41200	41200	0
54	20241111	174900	1496807400	41200	41200	41200	41200	0
55	20241111	174800	1496807400	41200	41200	41200	41200	0
56	20241111	174700	1496807400	41200	41200	41200	41200	0
57	20241111	174600	1496807400	41200	41200	41200	41200	0
58	20241111	174500	1496807400	41200	41200	41200	41200	0
59	20241111	174400	1496807400	41200	41200	41200	41200	0
60	20241111	174300	1496807400	41200	41200	41200	41200	0
61	20241111	174200	1496807400	41200	41200	41200	41200	0
62	20241111	174100	1496807400	41200	41200	41200	41200	291
63	20241111	174000	1496807400	41200	41200	41200	41200	0
64	20241111	173900	1496807400	41200	41200	41200	41200	0
65	20241111	173800	1496807400	41200	41200	41200	41200	0
66	20241111	173700	1496807400	41200	41200	41200	41200	0
67	20241111	173600	1496807400	41200	41200	41200	41200	0
68	20241111	173500	1496807400	41200	41200	41200	41200	0
69	20241111	173400	1496807400	41200	41200	41200	41200	0
70	20241111	173300	1496807400	41200	41200	41200	41200	0
71	20241111	173200	1496807400	41200	41200	41200	41200	0
72	20241111	173100	1496807400	41200	41200	41200	41200	0
73	20241111	173000	1496807400	41200	41200	41200	41200	0
74	20241111	172900	1496807400	41200	41200	41200	41200	0
75	20241111	172800	1496807400	41200	41200	41200	41200	0
76	20241111	172700	1496807400	41200	41200	41200	41200	0
77	20241111	172600	1496807400	41200	41200	41200	41200	0
78	20241111	172500	1496807400	41200	41200	41200	41200	0
79	20241111	172400	1496807400	41200	41200	41200	41200	0
80	20241111	172300	1496807400	41200	41200	41200	41200	0
81	20241111	172200	1496807400	41200	41200	41200	41200	0
82	20241111	172100	1496807400	41200	41200	41200	41200	0
83	20241111	172000	1496807400	41200	41200	41200	41200	0
84	20241111	171900	1496807400	41200	41200	41200	41200	0
85	20241111	171800	1496807400	41200	41200	41200	41200	0
86	20241111	171700	1496807400	41200	41200	41200	41200	0
87	20241111	171600	1496807400	41200	41200	41200	41200	0
88	20241111	171500	1496807400	41200	41200	41200	41200	0
89	20241111	171400	1496807400	41200	41200	41200	41200	0
90	20241111	171300	1496807400	41200	41200	41200	41200	0
91	20241111	171200	1496807400	41200	41200	41200	41200	0
92	20241111	171100	1496807400	41200	41200	41200	41200	291
93	20241111	171000	1496807400	41200	41200	41200	41200	0
94	20241111	170900	1496807400	41200	41200	41200	41200	0
95	20241111	170800	1496807400	41200	41200	41200	41200	0
96	20241111	170700	1496807400	41200	41200	41200	41200	0
97	20241111	170600	1496807400	41200	41200	41200	41200	0
98	20241111	170500	1496807400	41200	41200	41200	41200	0
99	20241111	170400	1496807400	41200	41200	41200	41200	0
100	20241111	170300	1496807400	41200	41200	41200	41200	0
101	20241111	170200	1496807400	41200	41200	41200	41200	0
102	20241111	170100	1496807400	41200	41200	41200	41200	0
103	20241111	170000	1496807400	41200	41200	41200	41200	0
104	20241111	165900	1496807400	41200	41200	41200	41200	0
105	20241111	165800	1496807400	41200	41200	41200	41200	0
106	20241111	165700	1496807400	41200	41200	41200	41200	0
107	20241111	165600	1496807400	41200	41200	41200	41200	0
108	20241111	165500	1496807400	41200	41200	41200	41200	0
109	20241111	165400	1496807400	41200	41200	41200	41200	0
110	20241111	165300	1496807400	41200	41200	41200	41200	0
111	20241111	165200	1496807400	41200	41200	41200	41200	0
112	20241111	165100	1496807400	41200	41200	41200	41200	0
113	20241111	165000	1496807400	41200	41200	41200	41200	0
114	20241111	164900	1496807400	41200	41200	41200	41200	0
115	20241111	164800	1496807400	41200	41200	41200	41200	0
116	20241111	164700	1496807400	41200	41200	41200	41200	0
117	20241111	164600	1496807400	41200	41200	41200	41200	0
118	20241111	164500	1496807400	41200	41200	41200	41200	0
119	20241111	164400	1496807400	41200	41200	41200	41200	0
120	20241111	164300	1496807400	41200	41200	41200	41200	0
121	20241111	164200	1496807400	41200	41200	41200	41200	0
122	20241111	164100	1496807400	41200	41200	41200	41200	291
123	20241111	164000	1496807400	41200	41200	41200	41200	0
124	20241111	163900	1496807400	41200	41200	41200	41200	0
125	20241111	163800	1496807400	41200	41200	41200	41200	0
126	20241111	163700	1496807400	41200	41200	41200	41200	0
127	20241111	163600	1496807400	41200	41200	41200	41200	0
128	20241111	163500	1496807400	41200	41200	41200	41200	0
129	20241111	163400	1496807400	41200	41200	41200	41200	0
130	20241111	163300	1496807400	41200	41200	41200	41200	0
131	20241111	163200	1496807400	41200	41200	41200	41200	0
132	20241111	163100	1496807400	41200	41200	41200	41200	0
133	20241111	163000	1496807400	41200	41200	41200	41200	0
134	20241111	162900	1496807400	41200	41200	41200	41200	0
135	20241111	162800	1496807400	41200	41200	41200	41200	0
136	20241111	162700	1496807400	41200	41200	41200	41200	0
137	20241111	162600	1496807400	41200	41200	41200	41200	0
138	20241111	162500	1496807400	41200	41200	41200	41200	0
139	20241111	162400	1496807400	41200	41200	41200	41200	0
140	20241111	162300	1496807400	41200	41200	41200	41200	0
141	20241111	162200	1496807400	41200	41200	41200	41200	0
142	20241111	162100	1496807400	41200	41200	41200	41200	0
143	20241111	162000	1496807400	41200	41200	41200	41200	0
144	20241111	161900	1496807400	41200	41200	41200	41200	0
145	20241111	161800	1496807400	41200	41200	41200	41200	0
146	20241111	161700	1496807400	41200	41200	41200	41200	0
147	20241111	161600	1496807400	41200	41200	41200	41200	0
148	20241111	161500	1496807400	41200	41200	41200	41200	0
149	20241111	161400	1496807400	41200	41200	41200	41200	0
150	20241111	161300	1496807400	41200	41200	41200	41200	0
151	20241111	161200	1496807400	41200	41200	41200	41200	0
152	20241111	161100	1496807400	41200	41200	41200	41200	291
153	20241111	161000	1496807400	41200	41200	41200	41200	0
154	20241111	160900	1496807400	41200	41200	41200	41200	0
155	20241111	160800	1496807400	41200	41200	41200	41200	0
156	20241111	160700	1496807400	41200	41200	41200	41200	0
157	20241111	160600	1496807400	41200	41200	41200	41200	0
158	20241111	160500	1496807400	41200	41200	41200	41200	0
159	20241111	160400	1496807400	41200	41200	41200	41200	0
160	20241111	160300	1496807400	41200	41200	41200	41200	0
161	20241111	160200	1496807400	41200	41200	41200	41200	0
162	20241111	160100	1496807400	41200	41200	41200	41200	0
163	20241111	160000	1496807400	41200	41200	41200	41200	0
164	20241111	155900	1496807400	41200	41200	41200	41200	0
165	20241111	155800	1496807400	41200	41200	41200	41200	0
166	20241111	155700	1496807400	41200	41200	41200	41200	0
167	20241111	155600	1496807400	41200	41200	41200	41200	0
168	20241111	155500	1496807400	41200	41200	41200	41200	0
169	20241111	155400	1496807400	41200	41200	41200	41200	0
170	20241111	155300	1496807400	41200	41200	41200	41200	0
171	20241111	155200	1496807400	41200	41200	41200	41200	0
172	20241111	155100	1496807400	41200	41200	41200	41200	0
173	20241111	155000	1496807400	41200	41200	41200	41200	0
174	20241111	154900	1496807400	41200	41200	41200	41200	0
175	20241111	154800	1496807400	41200	41200	41200	41200	0
176	20241111	154700	1496807400	41200	41200	41200	41200	0
177	20241111	154600	1496807400	41200	41200	41200	41200	0
178	20241111	154500	1496807400	41200	41200	41200	41200	0
179	20241111	154400	1496807400	41200	41200	41200	41200	0
180	20241111	154300	1496807400	41200	41200	41200	41200	0
181	20241111	154200	1496807400	41200	41200	41200	41200	0
182	20241111	154100	1496807400	41200	41200	41200	41200	291
183	20241111	154000	1496807400	41200	41200	41200	41200	0
184	20241111	153900	1496807400	41200	41200	41200	41200	0
185	20241111	153800	1496807400	41200	41200	41200	41200	0
186	20241111	153700	1496807400	41200	41200	41200	41200	0
187	20241111	153600	1496807400	41200	41200	41200	41200	0
188	20241111	153500	1496807400	41200	41200	41200	41200	0
189	20241111	153400	1496807400	41200	41200	41200	41200	0
190	20241111	153300	1496807400	41200	41200	41200	41200	0
191	20241111	153200	1496807400	41200	41200	41200	41200	0
192	20241111	153100	1496807400	41200	41200	41200	41200	0
193	20241111	153000	1496807400	41200	41200	41200	41200	291
194	20241111	152900	1484818200	41000	41000	41000	41000	0
195	20241111	152800	1484818200	41000	41000	41000	41000	0
196	20241111	152700	1484818200	41000	41000	41000	41000	0
197	20241111	152600	1484818200	41000	41000	41000	41000	0
198	20241111	152500	1484818200	41000	41000	41000	41000	0
199	20241111	152400	1484818200	41000	41000	41000	41000	0
200	20241111	152300	1484818200	41000	41000	41000	41000	0
201	20241111	152200	1484818200	41000	41000	41000	41000	0
202	20241111	152100	1484818200	41000	41000	41000	41000	0
203	20241111	152000	1484818200	41000	41000	41000	41000	0
204	20241111	151900	1484818200	41000	40900	41000	40800	485
205	20241111	151800	1464979900	41000	40950	41000	40950	97
206	20241111	151700	1461005700	41000	41050	41050	41000	459
207	20241111	151600	1442177550	41050	41200	41200	41050	6
208	20241111	151500	1441931100	41200	41050	41200	41050	320
209	20241111	151400	1428790300	41200	41200	41200	41200	0
210	20241111	151300	1428790300	41200	41200	41200	41200	1
211	20241111	151200	1428749100	41200	41200	41200	41200	10
212	20241111	151100	1428337100	41250	41250	41250	41250	0
213	20241111	151000	1428337100	41250	41250	41250	41250	2
214	20241111	150900	1428254600	41250	41100	41250	41100	201
215	20241111	150800	1419990500	41100	41100	41100	41100	34
216	20241111	150700	1418593100	41100	41150	41150	41100	103
217	20241111	150600	1414357250	41150	41150	41150	41150	0
218	20241111	150500	1414357250	41150	41150	41150	41150	0
219	20241111	150400	1414357250	41150	41150	41150	41150	14
220	20241111	150300	1413781150	41250	41250	41250	41250	0
221	20241111	150200	1413781150	41250	41250	41250	41250	0
222	20241111	150100	1413781150	41250	41250	41250	41250	0
223	20241111	150000	1413781150	41250	41250	41250	41250	0
224	20241111	145900	1413781150	41250	41250	41250	41250	0
225	20241111	145800	1413781150	41250	41250	41250	41250	0
226	20241111	145700	1413781150	41250	41250	41250	41250	0
227	20241111	145600	1413781150	41250	41250	41250	41250	23
228	20241111	145500	1412832400	41250	41250	41250	41250	1
229	20241111	145400	1412791150	41250	41250	41250	41250	0
230	20241111	145300	1412791150	41250	41250	41250	41250	0
231	20241111	145200	1412791150	41250	41250	41250	41250	10
232	20241111	145100	1412378650	41300	41300	41300	41300	0
233	20241111	145000	1412378650	41300	41300	41300	41300	30
234	20241111	144900	1411139650	41150	41200	41200	41150	60
235	20241111	144800	1408670550	41300	41300	41300	41300	0
236	20241111	144700	1408670550	41300	41300	41300	41300	0
237	20241111	144600	1408670550	41300	41300	41300	41300	1
238	20241111	144500	1408629250	41350	41350	41350	41350	23
239	20241111	144400	1407678200	41300	41300	41300	41300	0
240	20241111	144300	1407678200	41300	41200	41300	41200	300
241	20241111	144200	1395299300	41200	41250	41250	41200	36
242	20241111	144100	1393815050	41250	41250	41250	41250	0
243	20241111	144000	1393815050	41250	41250	41250	41250	0
244	20241111	143900	1393815050	41250	41250	41250	41250	1
245	20241111	143800	1393773800	41200	41200	41200	41200	0
246	20241111	143700	1393773800	41200	41300	41300	41200	169
247	20241111	143600	1386794400	41350	41300	41350	41300	56
248	20241111	143500	1384480850	41300	41250	41300	41250	9
249	20241111	143400	1384109500	41150	41150	41150	41150	0
250	20241111	143300	1384109500	41150	41150	41150	41150	0
251	20241111	143200	1384109500	41150	41150	41150	41150	14
252	20241111	143100	1383533400	41250	41250	41250	41250	28
253	20241111	143000	1382378400	41250	41250	41250	41250	0
254	20241111	142900	1382378400	41250	41250	41250	41250	20
255	20241111	142800	1381553400	41250	41250	41250	41250	22
256	20241111	142700	1380645900	41150	41100	41150	41100	44
257	20241111	142600	1378836300	41100	41100	41100	41100	0
258	20241111	142500	1378836300	41100	41150	41200	41100	200
259	20241111	142400	1370607200	41200	41200	41200	41200	0
260	20241111	142300	1370607200	41200	41200	41250	41200	99
261	20241111	142200	1366524600	41150	41150	41150	41150	0
262	20241111	142100	1366524600	41150	41150	41150	41150	0
263	20241111	142000	1366524600	41150	41150	41150	41150	0
264	20241111	141900	1366524600	41150	41200	41200	41150	43
265	20241111	141800	1364754050	41250	41150	41250	41150	34
266	20241111	141700	1363352550	41150	41150	41150	41150	0
267	20241111	141600	1363352550	41150	41150	41150	41150	18
268	20241111	141500	1362611850	41200	41200	41200	41200	21
269	20241111	141400	1361746650	41100	41100	41100	41100	0
270	20241111	141300	1361746650	41100	41100	41100	41100	0
271	20241111	141200	1361746650	41100	41100	41100	41100	196
272	20241111	141100	1353691050	41100	41100	41100	41100	0
273	20241111	141000	1353691050	41100	41100	41100	41100	1
274	20241111	140900	1353649950	41050	41050	41050	41050	0
275	20241111	140800	1353649950	41050	41050	41050	41050	0
276	20241111	140700	1353649950	41050	41050	41050	41050	2
277	20241111	140600	1353567850	41000	41000	41000	41000	0
278	20241111	140500	1353567850	41000	41000	41000	41000	7
279	20241111	140400	1353280850	41000	41000	41000	41000	0
280	20241111	140300	1353280850	41000	41000	41000	41000	0
281	20241111	140200	1353280850	41000	41000	41000	41000	100
282	20241111	140100	1349180850	41050	41050	41050	41050	31
283	20241111	140000	1347908300	41000	41000	41000	41000	15
284	20241111	135900	1347293300	41050	41050	41050	41050	0
285	20241111	135800	1347293300	41050	41050	41050	41050	0
286	20241111	135700	1347293300	41050	41050	41050	41050	0
287	20241111	135600	1347293300	41050	41050	41050	41050	0
288	20241111	135500	1347293300	41050	41050	41050	41050	0
289	20241111	135400	1347293300	41050	41050	41050	41050	0
290	20241111	135300	1347293300	41050	41050	41050	41050	39
291	20241111	135200	1345692350	41000	41000	41000	41000	5
292	20241111	135100	1345487350	41000	41000	41000	41000	0
293	20241111	135000	1345487350	41000	41000	41000	41000	101
294	20241111	134900	1341346350	41000	41000	41000	41000	0
295	20241111	134800	1341346350	41000	41000	41000	41000	0
296	20241111	134700	1341346350	41000	41000	41000	41000	0
297	20241111	134600	1341346350	41000	41000	41000	41000	11
298	20241111	134500	1340895350	41050	41050	41050	41050	0
299	20241111	134400	1340895350	41050	41050	41050	41050	1
300	20241111	134300	1340854300	41050	41050	41050	41050	0
301	20241111	134200	1340854300	41050	41050	41050	41050	0
302	20241111	134100	1340854300	41050	41050	41050	41050	158
303	20241111	134000	1334368400	41050	41050	41050	41050	0
304	20241111	133900	1334368400	41050	41050	41050	41050	0
305	20241111	133800	1334368400	41050	41050	41050	41050	0
306	20241111	133700	1334368400	41050	41050	41050	41050	0
307	20241111	133600	1334368400	41050	41050	41050	41050	19
308	20241111	133500	1333588450	41050	41050	41050	41050	2
309	20241111	133400	1333506350	41050	41050	41050	41050	10
310	20241111	133300	1333095850	41150	41150	41150	41150	0
311	20241111	133200	1333095850	41150	41150	41150	41150	0
312	20241111	133100	1333095850	41150	41150	41150	41150	23
313	20241111	133000	1332149400	41150	41150	41150	41150	0
314	20241111	132900	1332149400	41150	41150	41150	41150	0
315	20241111	132800	1332149400	41150	41150	41150	41150	0
316	20241111	132700	1332149400	41150	41150	41150	41150	4
317	20241111	132600	1331984800	41100	41100	41100	41100	23
318	20241111	132500	1331039500	41100	41100	41100	41100	0
319	20241111	132400	1331039500	41100	41100	41100	41100	125
320	20241111	132300	1325902000	41000	41000	41000	41000	19
321	20241111	132200	1325123000	41000	41000	41000	41000	53
322	20241111	132100	1322950000	41200	41200	41200	41200	0
323	20241111	132000	1322950000	41200	41200	41200	41200	0
324	20241111	131900	1322950000	41200	41100	41200	41000	416
325	20241111	131800	1305890900	41100	41150	41150	41100	5
326	20241111	131700	1305685200	41200	41200	41200	41200	0
327	20241111	131600	1305685200	41200	41200	41200	41200	0
328	20241111	131500	1305685200	41200	41200	41200	41200	0
329	20241111	131400	1305685200	41200	41200	41200	41200	0
330	20241111	131300	1305685200	41200	41200	41200	41200	20
331	20241111	131200	1304861200	41000	41000	41000	41000	0
332	20241111	131100	1304861200	41000	41000	41000	41000	1
333	20241111	131000	1304820200	41000	41000	41000	41000	0
334	20241111	130900	1304820200	41000	41100	41200	41000	99
335	20241111	130800	1300746100	41100	41000	41100	41000	23
336	20241111	130700	1299801100	41000	40750	41000	40750	484
337	20241111	130600	1279993150	40750	40750	40750	40750	63
338	20241111	130500	1277425900	40750	40750	40750	40750	0
339	20241111	130400	1277425900	40750	40750	40750	40750	50
340	20241111	130300	1275388400	40750	40750	40750	40750	98
341	20241111	130200	1271394900	40700	40700	40700	40700	0
342	20241111	130100	1271394900	40700	40700	40700	40700	66
343	20241111	130000	1268708700	40650	40650	40650	40650	17
344	20241111	125900	1268017650	40650	40650	40650	40650	0
345	20241111	125800	1268017650	40650	40650	40650	40650	0
346	20241111	125700	1268017650	40650	40650	40650	40650	2
347	20241111	125600	1267936350	40650	40650	40650	40650	110
348	20241111	125500	1263464850	40550	40550	40550	40550	0
349	20241111	125400	1263464850	40550	40550	40550	40550	0
350	20241111	125300	1263464850	40550	40550	40550	40550	0
351	20241111	125200	1263464850	40550	40550	40550	40550	0
352	20241111	125100	1263464850	40550	40550	40550	40550	0
353	20241111	125000	1263464850	40550	40550	40550	40550	0
354	20241111	124900	1263464850	40550	40700	40700	40550	11
355	20241111	124800	1263018500	40500	40650	40650	40500	8
356	20241111	124700	1262693750	40600	40600	40600	40600	0
357	20241111	124600	1262693750	40600	40600	40600	40600	0
358	20241111	124500	1262693750	40600	40600	40600	40600	0
359	20241111	124400	1262693750	40600	40500	40600	40500	122
360	20241111	124300	1257749050	40600	40550	40600	40550	240
361	20241111	124200	1248015700	40450	40500	40500	40450	303
362	20241111	124100	1235747100	40500	40500	40500	40500	0
363	20241111	124000	1235747100	40500	40700	40700	40500	927
364	20241111	123900	1198104000	40650	40650	40650	40650	18
365	20241111	123800	1197372300	40650	40650	40650	40650	1
366	20241111	123700	1197331650	40650	40650	40650	40650	0
367	20241111	123600	1197331650	40650	40650	40650	40650	0
368	20241111	123500	1197331650	40650	40650	40650	40650	0
369	20241111	123400	1197331650	40650	40650	40650	40650	0
370	20241111	123300	1197331650	40650	40650	40650	40650	0
371	20241111	123200	1197331650	40650	40650	40650	40650	46
372	20241111	123100	1195461750	40700	40700	40700	40700	0
373	20241111	123000	1195461750	40700	40650	40700	40650	88
374	20241111	122900	1191882400	40700	40700	40700	40700	0
375	20241111	122800	1191882400	40700	40550	40700	40550	56
376	20241111	122700	1189608450	40550	40550	40550	40550	59
377	20241111	122600	1187216000	40550	40650	40650	40550	336
378	20241111	122500	1173574650	40600	40650	40650	40600	4
379	20241111	122400	1173412200	40650	40650	40650	40650	21
380	20241111	122300	1172558550	40650	40650	40650	40650	5
381	20241111	122200	1172355300	40600	40600	40600	40600	75
382	20241111	122100	1169310300	40550	40550	40550	40500	141
383	20241111	122000	1163593050	40550	40550	40550	40550	1
384	20241111	121900	1163552500	40500	40500	40500	40500	1
385	20241111	121800	1163512000	40500	40500	40500	40500	4
386	20241111	121700	1163350000	40500	40500	40500	40500	66
387	20241111	121600	1160677000	40500	40500	40500	40500	0
388	20241111	121500	1160677000	40500	40500	40500	40500	5
389	20241111	121400	1160474500	40450	40450	40450	40450	7
390	20241111	121300	1160191350	40500	40450	40500	40450	74
391	20241111	121200	1157197750	40400	40450	40450	40400	54
392	20241111	121100	1155013850	40450	40450	40450	40450	0
393	20241111	121000	1155013850	40450	40450	40450	40450	62
394	20241111	120900	1152505950	40500	40500	40500	40500	2
395	20241111	120800	1152424950	40500	40550	40550	40500	37
396	20241111	120700	1150926200	40550	40550	40550	40550	0
397	20241111	120600	1150926200	40550	40550	40550	40550	7
398	20241111	120500	1150642350	40500	40500	40500	40500	1
399	20241111	120400	1150601850	40500	40550	40550	40500	292
400	20241111	120300	1138775600	40500	40500	40500	40500	0
401	20241111	120200	1138775600	40500	40500	40500	40500	27
402	20241111	120100	1137682100	40550	40550	40550	40550	11
403	20241111	120000	1137236050	40550	40550	40550	40550	0
404	20241111	115900	1137236050	40550	40600	40600	40550	19
405	20241111	115800	1136465200	40600	40600	40600	40600	2
406	20241111	115700	1136384000	40600	40600	40600	40600	26
407	20241111	115600	1135328400	40600	40600	40600	40600	0
408	20241111	115500	1135328400	40600	40600	40600	40600	181
409	20241111	115400	1127979800	40550	40550	40550	40550	0
410	20241111	115300	1127979800	40550	40550	40550	40550	5
411	20241111	115200	1127777050	40550	40600	40600	40550	108
412	20241111	115100	1123393300	40600	40600	40600	40600	0
413	20241111	115000	1123393300	40600	40600	40600	40600	1
414	20241111	114900	1123352700	40650	40650	40650	40650	47
415	20241111	114800	1121442150	40700	40700	40700	40700	0
416	20241111	114700	1121442150	40700	40650	40700	40650	4
417	20241111	114600	1121279400	40700	40650	40700	40650	11
418	20241111	114500	1120832200	40750	40750	40750	40750	34
419	20241111	114400	1119446700	40650	40650	40650	40650	0
420	20241111	114300	1119446700	40650	40650	40650	40650	1
421	20241111	114200	1119406050	40650	40700	40700	40650	63
422	20241111	114100	1116842150	40650	40650	40650	40650	10
423	20241111	114000	1116435650	40650	40650	40650	40650	19
424	20241111	113900	1115663300	40600	40600	40600	40600	11
425	20241111	113800	1115216700	40600	40600	40600	40600	4
426	20241111	113700	1115054300	40600	40600	40600	40600	0
427	20241111	113600	1115054300	40600	40600	40600	40600	5
428	20241111	113500	1114851300	40600	40600	40600	40600	0
429	20241111	113400	1114851300	40600	40600	40600	40600	5
430	20241111	113300	1114648300	40600	40600	40600	40600	49
431	20241111	113200	1112658900	40700	40700	40700	40700	0
432	20241111	113100	1112658900	40700	40700	40700	40700	0
433	20241111	113000	1112658900	40700	40700	40700	40700	1
434	20241111	112900	1112618200	40600	40700	40700	40600	94
435	20241111	112800	1108801700	40700	40700	40700	40700	0
436	20241111	112700	1108801700	40700	40700	40700	40700	0
437	20241111	112600	1108801700	40700	40700	40700	40700	182
438	20241111	112500	1101394300	40700	40650	40700	40650	142
439	20241111	112400	1095621000	40650	40650	40650	40650	0
440	20241111	112300	1095621000	40650	40650	40650	40650	0
441	20241111	112200	1095621000	40650	40650	40650	40650	32
442	20241111	112100	1094320200	40600	40600	40600	40600	0
443	20241111	112000	1094320200	40600	40600	40600	40600	0
444	20241111	111900	1094320200	40600	40600	40600	40600	109
445	20241111	111800	1089894800	40600	40550	40600	40550	15
446	20241111	111700	1089286500	40500	40500	40500	40500	2
447	20241111	111600	1089205500	40550	40550	40550	40500	167
448	20241111	111500	1082441450	40550	40550	40550	40500	236
449	20241111	111400	1072872050	40500	40500	40500	40500	17
450	20241111	111300	1072183550	40500	40500	40500	40500	9
451	20241111	111200	1071819050	40450	40500	40500	40450	17
452	20241111	111100	1071130900	40500	40500	40500	40500	0
453	20241111	111000	1071130900	40500	40500	40500	40500	2
454	20241111	110900	1071049900	40500	40450	40500	40450	24
455	20241111	110800	1070078900	40450	40450	40450	40450	1
456	20241111	110700	1070038450	40450	40450	40500	40400	866
457	20241111	110600	1034977600	40450	40550	40550	40450	334
458	20241111	110500	1021450450	40500	40500	40500	40500	0
459	20241111	110400	1021450450	40500	40550	40550	40500	80
460	20241111	110300	1018207000	40550	40600	40600	40550	5
461	20241111	110200	1018004200	40500	40550	40550	40500	397
462	20241111	110100	1001908300	40550	40650	40650	40550	54
463	20241111	110000	999714950	40650	40650	40650	40650	16
464	20241111	105900	999064550	40650	40650	40650	40650	0
465	20241111	105800	999064550	40650	40650	40650	40650	0
466	20241111	105700	999064550	40650	40650	40650	40650	17
467	20241111	105600	998373500	40600	40600	40600	40600	0
468	20241111	105500	998373500	40600	40600	40600	40600	1
469	20241111	105400	998332900	40600	40600	40600	40600	0
470	20241111	105300	998332900	40600	40600	40600	40600	0
471	20241111	105200	998332900	40600	40600	40600	40600	0
472	20241111	105100	998332900	40600	40650	40650	40600	70
473	20241111	105000	995490150	40650	40650	40650	40650	0
474	20241111	104900	995490150	40650	40650	40650	40650	0
475	20241111	104800	995490150	40650	40650	40650	40650	0
476	20241111	104700	995490150	40650	40700	40700	40650	165
477	20241111	104600	988776650	40600	40600	40600	40600	12
478	20241111	104500	988289450	40600	40600	40600	40600	260
479	20241111	104400	977733450	40600	40600	40600	40550	282
480	20241111	104300	966295300	40700	40550	40700	40550	153
481	20241111	104200	960075950	40550	40550	40550	40550	7
482	20241111	104100	959792100	40600	40600	40600	40600	21
483	20241111	104000	958939500	40600	40600	40600	40600	35
484	20241111	103900	957518500	40600	40600	40600	40600	3
485	20241111	103800	957396700	40600	40600	40600	40600	0
486	20241111	103700	957396700	40600	40600	40600	40600	0
487	20241111	103600	957396700	40600	40600	40600	40600	59
488	20241111	103500	955001300	40700	40700	40700	40700	5
489	20241111	103400	954797800	40700	40700	40700	40700	11
490	20241111	103300	954350100	40750	40750	40750	40750	1
491	20241111	103200	954309350	40750	40750	40750	40750	0
492	20241111	103100	954309350	40750	40700	40750	40700	45
493	20241111	103000	952477150	40700	40650	40700	40650	154
494	20241111	102900	946212150	40650	40650	40650	40650	152
495	20241111	102800	940033350	40600	40600	40600	40600	7
496	20241111	102700	939749150	40600	40650	40650	40600	476
497	20241111	102600	920402600	40650	40800	40800	40650	179
498	20241111	102500	913116100	40800	40800	40950	40800	29
499	20241111	102400	911931000	40750	40950	40950	40750	115
500	20241111	102300	907243550	40750	40750	40750	40750	4
501	20241111	102200	907080550	40750	40800	40800	40750	25
502	20241111	102100	906061300	40800	41000	41000	40800	36
503	20241111	102000	904592300	41000	41000	41000	40850	70
504	20241111	101900	901731450	41000	41000	41000	41000	1
505	20241111	101800	901690450	41000	40800	41000	40800	79
506	20241111	101700	898465550	40800	40900	40900	40800	300
507	20241111	101600	886205550	40900	40900	40900	40900	9
508	20241111	101500	885837450	40800	40900	40900	40800	31
509	20241111	101400	884570950	40800	40800	40950	40800	182
510	20241111	101300	877144000	40800	40800	40800	40800	50
511	20241111	101200	875104000	40700	40650	40700	40650	90
512	20241111	101100	871441100	40650	40650	40650	40650	40
513	20241111	101000	869815100	40600	40500	40600	40500	155
514	20241111	100900	863533600	40500	40500	40500	40400	826
515	20241111	100800	830137650	40600	40500	40600	40400	917
516	20241111	100700	793013100	40500	40600	40600	40500	843
517	20241111	100600	758847550	40600	40750	40750	40600	253
518	20241111	100500	748571600	40750	40750	40750	40600	424
519	20241111	100400	731326800	40650	40700	40750	40650	186
520	20241111	100300	723757050	40750	40750	40750	40750	9
521	20241111	100200	723390300	40700	40750	40750	40700	102
522	20241111	100100	719237900	40750	40750	40750	40750	30
523	20241111	100000	718015400	40750	40800	40800	40750	400
524	20241111	095900	701696350	40800	40800	40800	40700	80
525	20241111	095800	698435150	40800	40950	40950	40800	680
526	20241111	095700	670662450	40950	41000	41000	40850	2078
527	20241111	095600	585504050	41000	41000	41050	41000	587
528	20241111	095500	561436500	41050	41100	41100	41000	305
529	20241111	095400	548908600	41200	41200	41200	41200	123
530	20241111	095300	543841000	41200	41200	41200	41200	9
531	20241111	095200	543470200	41250	41200	41250	41200	68
532	20241111	095100	540668100	41100	41200	41350	41100	214
533	20241111	095000	531852600	41200	41250	41250	41200	258
534	20241111	094900	521219350	41350	41200	41350	41200	335
535	20241111	094800	507371750	41200	41200	41200	41200	40
536	20241111	094700	505723750	41200	41050	41200	41050	713
537	20241111	094600	476383050	41050	41050	41150	41050	15
538	20241111	094500	475766600	41100	41150	41150	41100	509
539	20241111	094400	454840100	41150	41250	41250	41150	370
540	20241111	094300	439604450	41300	41300	41300	41300	1
541	20241111	094200	439563150	41300	41400	41400	41300	114
542	20241111	094100	434854750	41450	41450	41450	41450	1
543	20241111	094000	434813300	41450	41450	41450	41450	0
544	20241111	093900	434813300	41450	41150	41450	41100	1163
545	20241111	093800	386848900	41150	41200	41200	41150	368
546	20241111	093700	371687600	41200	41200	41200	41200	24
547	20241111	093600	370698800	41200	41300	41300	41200	443
548	20241111	093500	352424350	41300	41300	41300	41250	35
549	20241111	093400	350979600	41350	41400	41400	41300	637
550	20241111	093300	324654750	41450	41400	41450	41400	224
551	20241111	093200	315381050	41400	41550	41550	41400	452
552	20241111	093100	296606250	41550	41700	41700	41550	422
553	20241111	093000	279011700	41600	41450	41600	41450	162
554	20241111	092900	272283500	41450	41400	41450	41400	14
555	20241111	092800	271703400	41450	41500	41500	41450	193
556	20241111	092700	263697850	41500	41500	41500	41500	4
557	20241111	092600	263531850	41450	41450	41500	41450	113
558	20241111	092500	258847900	41500	41700	41700	41450	524
559	20241111	092400	237094550	41750	41800	41800	41750	22
560	20241111	092300	236175950	41750	41750	41750	41750	0
561	20241111	092200	236175950	41750	41750	41750	41750	91
562	20241111	092100	232376700	41750	41750	41750	41750	0
563	20241111	092000	232376700	41750	41750	41750	41750	40
564	20241111	091900	230706700	41750	41750	41800	41750	321
565	20241111	091800	217300350	41650	41650	41650	41650	30
566	20241111	091700	216050850	41600	41650	41650	41600	43
567	20241111	091600	214261050	41650	41550	41650	41550	474
568	20241111	091500	194542350	41550	41650	41750	41550	394
569	20241111	091400	178143350	41650	41650	41650	41650	418
570	20241111	091300	160733650	41650	41800	41800	41650	387
571	20241111	091200	144601400	41700	41850	41850	41700	176
572	20241111	091100	137252100	41850	41900	41900	41700	598
573	20241111	091000	112246550	41900	42150	42150	41900	13
574	20241111	090900	111701600	41900	42200	42200	41900	1266
575	20241111	090800	58380050	42100	42100	42100	42100	0
576	20241111	090700	58380050	42100	42100	42100	42100	3
577	20241111	090600	58253750	42100	42100	42100	42100	0
578	20241111	090500	58253750	42100	42100	42150	42100	102
579	20241111	090400	53959500	42150	42100	42150	42100	31
580	20241111	090300	52653250	41950	41950	41950	41950	84
581	20241111	090200	49129450	41950	42250	42250	41950	738
582	20241111	090100	18047700	42200	42400	42400	42150	310
583	20241111	090000	4946450	42400	42250	42500	42250	117