KissMeData/004000/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	184200	5948884350	35750	35750	35750	35750	7947
3	20241125	184100	5948884350	35750	35750	35750	35750	0
4	20241125	184000	5948884350	35750	35750	35750	35750	0
5	20241125	183900	5948884350	35750	35750	35750	35750	0
6	20241125	183800	5948884350	35750	35750	35750	35750	0
7	20241125	183700	5948884350	35750	35750	35750	35750	0
8	20241125	183600	5948884350	35750	35750	35750	35750	0
9	20241125	183500	5948884350	35750	35750	35750	35750	0
10	20241125	183400	5948884350	35750	35750	35750	35750	0
11	20241125	183300	5948884350	35750	35750	35750	35750	0
12	20241125	183200	5948884350	35750	35750	35750	35750	0
13	20241125	183100	5948884350	35750	35750	35750	35750	0
14	20241125	183000	5948884350	35750	35750	35750	35750	0
15	20241125	182900	5948884350	35750	35750	35750	35750	0
16	20241125	182800	5948884350	35750	35750	35750	35750	0
17	20241125	182700	5948884350	35750	35750	35750	35750	0
18	20241125	182600	5948884350	35750	35750	35750	35750	0
19	20241125	182500	5948884350	35750	35750	35750	35750	0
20	20241125	182400	5948884350	35750	35750	35750	35750	0
21	20241125	182300	5948884350	35750	35750	35750	35750	0
22	20241125	182200	5948884350	35750	35750	35750	35750	0
23	20241125	182100	5948884350	35750	35750	35750	35750	0
24	20241125	182000	5948884350	35750	35750	35750	35750	0
25	20241125	181900	5948884350	35750	35750	35750	35750	0
26	20241125	181800	5948884350	35750	35750	35750	35750	0
27	20241125	181700	5948884350	35750	35750	35750	35750	0
28	20241125	181600	5948884350	35750	35750	35750	35750	0
29	20241125	181500	5948884350	35750	35750	35750	35750	0
30	20241125	181400	5948884350	35750	35750	35750	35750	0
31	20241125	181300	5948884350	35750	35750	35750	35750	0
32	20241125	181200	5948884350	35750	35750	35750	35750	7947
33	20241125	181100	5948884350	35750	35750	35750	35750	0
34	20241125	181000	5948884350	35750	35750	35750	35750	0
35	20241125	180900	5948884350	35750	35750	35750	35750	0
36	20241125	180800	5948884350	35750	35750	35750	35750	0
37	20241125	180700	5948884350	35750	35750	35750	35750	0
38	20241125	180600	5948884350	35750	35750	35750	35750	0
39	20241125	180500	5948884350	35750	35750	35750	35750	0
40	20241125	180400	5948884350	35750	35750	35750	35750	0
41	20241125	180300	5948884350	35750	35750	35750	35750	0
42	20241125	180200	5948884350	35750	35750	35750	35750	0
43	20241125	180100	5948884350	35750	35750	35750	35750	0
44	20241125	180000	5948884350	35750	35750	35750	35750	0
45	20241125	175900	5948884350	35750	35750	35750	35750	0
46	20241125	175800	5948884350	35750	35750	35750	35750	0
47	20241125	175700	5948884350	35750	35750	35750	35750	0
48	20241125	175600	5948884350	35750	35750	35750	35750	0
49	20241125	175500	5948884350	35750	35750	35750	35750	0
50	20241125	175400	5948884350	35750	35750	35750	35750	0
51	20241125	175300	5948884350	35750	35750	35750	35750	0
52	20241125	175200	5948884350	35750	35750	35750	35750	0
53	20241125	175100	5948884350	35750	35750	35750	35750	0
54	20241125	175000	5948884350	35750	35750	35750	35750	0
55	20241125	174900	5948884350	35750	35750	35750	35750	0
56	20241125	174800	5948884350	35750	35750	35750	35750	0
57	20241125	174700	5948884350	35750	35750	35750	35750	0
58	20241125	174600	5948884350	35750	35750	35750	35750	0
59	20241125	174500	5948884350	35750	35750	35750	35750	0
60	20241125	174400	5948884350	35750	35750	35750	35750	0
61	20241125	174300	5948884350	35750	35750	35750	35750	0
62	20241125	174200	5948884350	35750	35750	35750	35750	7947
63	20241125	174100	5948884350	35750	35750	35750	35750	0
64	20241125	174000	5948884350	35750	35750	35750	35750	0
65	20241125	173900	5948884350	35750	35750	35750	35750	0
66	20241125	173800	5948884350	35750	35750	35750	35750	0
67	20241125	173700	5948884350	35750	35750	35750	35750	0
68	20241125	173600	5948884350	35750	35750	35750	35750	0
69	20241125	173500	5948884350	35750	35750	35750	35750	0
70	20241125	173400	5948884350	35750	35750	35750	35750	0
71	20241125	173300	5948884350	35750	35750	35750	35750	0
72	20241125	173200	5948884350	35750	35750	35750	35750	0
73	20241125	173100	5948884350	35750	35750	35750	35750	0
74	20241125	173000	5948884350	35750	35750	35750	35750	0
75	20241125	172900	5948884350	35750	35750	35750	35750	0
76	20241125	172800	5948884350	35750	35750	35750	35750	0
77	20241125	172700	5948884350	35750	35750	35750	35750	0
78	20241125	172600	5948884350	35750	35750	35750	35750	0
79	20241125	172500	5948884350	35750	35750	35750	35750	0
80	20241125	172400	5948884350	35750	35750	35750	35750	0
81	20241125	172300	5948884350	35750	35750	35750	35750	0
82	20241125	172200	5948884350	35750	35750	35750	35750	0
83	20241125	172100	5948884350	35750	35750	35750	35750	0
84	20241125	172000	5948884350	35750	35750	35750	35750	0
85	20241125	171900	5948884350	35750	35750	35750	35750	0
86	20241125	171800	5948884350	35750	35750	35750	35750	0
87	20241125	171700	5948884350	35750	35750	35750	35750	0
88	20241125	171600	5948884350	35750	35750	35750	35750	0
89	20241125	171500	5948884350	35750	35750	35750	35750	0
90	20241125	171400	5948884350	35750	35750	35750	35750	0
91	20241125	171300	5948884350	35750	35750	35750	35750	0
92	20241125	171200	5948884350	35750	35750	35750	35750	7947
93	20241125	171100	5948884350	35750	35750	35750	35750	0
94	20241125	171000	5948884350	35750	35750	35750	35750	0
95	20241125	170900	5948884350	35750	35750	35750	35750	0
96	20241125	170800	5948884350	35750	35750	35750	35750	0
97	20241125	170700	5948884350	35750	35750	35750	35750	0
98	20241125	170600	5948884350	35750	35750	35750	35750	0
99	20241125	170500	5948884350	35750	35750	35750	35750	0
100	20241125	170400	5948884350	35750	35750	35750	35750	0
101	20241125	170300	5948884350	35750	35750	35750	35750	0
102	20241125	170200	5948884350	35750	35750	35750	35750	0
103	20241125	170100	5948884350	35750	35750	35750	35750	0
104	20241125	170000	5948884350	35750	35750	35750	35750	0
105	20241125	165900	5948884350	35750	35750	35750	35750	0
106	20241125	165800	5948884350	35750	35750	35750	35750	0
107	20241125	165700	5948884350	35750	35750	35750	35750	0
108	20241125	165600	5948884350	35750	35750	35750	35750	0
109	20241125	165500	5948884350	35750	35750	35750	35750	0
110	20241125	165400	5948884350	35750	35750	35750	35750	0
111	20241125	165300	5948884350	35750	35750	35750	35750	0
112	20241125	165200	5948884350	35750	35750	35750	35750	0
113	20241125	165100	5948884350	35750	35750	35750	35750	0
114	20241125	165000	5948884350	35750	35750	35750	35750	0
115	20241125	164900	5948884350	35750	35750	35750	35750	0
116	20241125	164800	5948884350	35750	35750	35750	35750	0
117	20241125	164700	5948884350	35750	35750	35750	35750	0
118	20241125	164600	5948884350	35750	35750	35750	35750	0
119	20241125	164500	5948884350	35750	35750	35750	35750	0
120	20241125	164400	5948884350	35750	35750	35750	35750	0
121	20241125	164300	5948884350	35750	35750	35750	35750	0
122	20241125	164200	5948884350	35750	35750	35750	35750	7947
123	20241125	164100	5948884350	35750	35750	35750	35750	0
124	20241125	164000	5948884350	35750	35750	35750	35750	0
125	20241125	163900	5948884350	35750	35750	35750	35750	0
126	20241125	163800	5948884350	35750	35750	35750	35750	0
127	20241125	163700	5948884350	35750	35750	35750	35750	0
128	20241125	163600	5948884350	35750	35750	35750	35750	0
129	20241125	163500	5948884350	35750	35750	35750	35750	0
130	20241125	163400	5948884350	35750	35750	35750	35750	0
131	20241125	163300	5948884350	35750	35750	35750	35750	0
132	20241125	163200	5948884350	35750	35750	35750	35750	0
133	20241125	163100	5948884350	35750	35750	35750	35750	0
134	20241125	163000	5948884350	35750	35750	35750	35750	0
135	20241125	162900	5948884350	35750	35750	35750	35750	0
136	20241125	162800	5948884350	35750	35750	35750	35750	0
137	20241125	162700	5948884350	35750	35750	35750	35750	0
138	20241125	162600	5948884350	35750	35750	35750	35750	0
139	20241125	162500	5948884350	35750	35750	35750	35750	0
140	20241125	162400	5948884350	35750	35750	35750	35750	0
141	20241125	162300	5948884350	35750	35750	35750	35750	0
142	20241125	162200	5948884350	35750	35750	35750	35750	0
143	20241125	162100	5948884350	35750	35750	35750	35750	0
144	20241125	162000	5948884350	35750	35750	35750	35750	0
145	20241125	161900	5948884350	35750	35750	35750	35750	0
146	20241125	161800	5948884350	35750	35750	35750	35750	0
147	20241125	161700	5948884350	35750	35750	35750	35750	0
148	20241125	161600	5948884350	35750	35750	35750	35750	0
149	20241125	161500	5948884350	35750	35750	35750	35750	0
150	20241125	161400	5948884350	35750	35750	35750	35750	0
151	20241125	161300	5948884350	35750	35750	35750	35750	0
152	20241125	161200	5948884350	35750	35750	35750	35750	7947
153	20241125	161100	5948884350	35750	35750	35750	35750	0
154	20241125	161000	5948884350	35750	35750	35750	35750	0
155	20241125	160900	5948884350	35750	35750	35750	35750	0
156	20241125	160800	5948884350	35750	35750	35750	35750	0
157	20241125	160700	5948884350	35750	35750	35750	35750	0
158	20241125	160600	5948884350	35750	35750	35750	35750	0
159	20241125	160500	5948884350	35750	35750	35750	35750	0
160	20241125	160400	5948884350	35750	35750	35750	35750	0
161	20241125	160300	5948884350	35750	35750	35750	35750	0
162	20241125	160200	5948884350	35750	35750	35750	35750	0
163	20241125	160100	5948884350	35750	35750	35750	35750	0
164	20241125	160000	5948884350	35750	35750	35750	35750	0
165	20241125	155900	5948884350	35750	35750	35750	35750	0
166	20241125	155800	5948884350	35750	35750	35750	35750	0
167	20241125	155700	5948884350	35750	35750	35750	35750	0
168	20241125	155600	5948884350	35750	35750	35750	35750	0
169	20241125	155500	5948884350	35750	35750	35750	35750	0
170	20241125	155400	5948884350	35750	35750	35750	35750	0
171	20241125	155300	5948884350	35750	35750	35750	35750	0
172	20241125	155200	5948884350	35750	35750	35750	35750	0
173	20241125	155100	5948884350	35750	35750	35750	35750	0
174	20241125	155000	5948884350	35750	35750	35750	35750	0
175	20241125	154900	5948884350	35750	35750	35750	35750	0
176	20241125	154800	5948884350	35750	35750	35750	35750	0
177	20241125	154700	5948884350	35750	35750	35750	35750	0
178	20241125	154600	5948884350	35750	35750	35750	35750	0
179	20241125	154500	5948884350	35750	35750	35750	35750	0
180	20241125	154400	5948884350	35750	35750	35750	35750	0
181	20241125	154300	5948884350	35750	35750	35750	35750	0
182	20241125	154200	5948884350	35750	35750	35750	35750	7947
183	20241125	154100	5948884350	35750	35750	35750	35750	0
184	20241125	154000	5948884350	35750	35750	35750	35750	0
185	20241125	153900	5948884350	35750	35750	35750	35750	0
186	20241125	153800	5948884350	35750	35750	35750	35750	0
187	20241125	153700	5948884350	35750	35750	35750	35750	0
188	20241125	153600	5948884350	35750	35750	35750	35750	0
189	20241125	153500	5948884350	35750	35750	35750	35750	0
190	20241125	153400	5948884350	35750	35750	35750	35750	0
191	20241125	153300	5948884350	35750	35750	35750	35750	0
192	20241125	153200	5948884350	35750	35750	35750	35750	0
193	20241125	153100	5948884350	35750	35750	35750	35750	0
194	20241125	153000	5948884350	35750	35750	35750	35750	7947
195	20241125	152900	5664779100	35750	35750	35750	35750	0
196	20241125	152800	5664779100	35750	35750	35750	35750	0
197	20241125	152700	5664779100	35750	35750	35750	35750	0
198	20241125	152600	5664779100	35750	35750	35750	35750	0
199	20241125	152500	5664779100	35750	35750	35750	35750	0
200	20241125	152400	5664779100	35750	35750	35750	35750	0
201	20241125	152300	5664779100	35750	35750	35750	35750	0
202	20241125	152200	5664779100	35750	35750	35750	35750	0
203	20241125	152100	5664779100	35750	35750	35750	35750	0
204	20241125	152000	5664779100	35750	35750	35750	35750	0
205	20241125	151900	5664779100	35750	35650	35750	35650	492
206	20241125	151800	5647234350	35650	35700	35750	35600	957
207	20241125	151700	5613140000	35700	35650	35700	35600	1205
208	20241125	151600	5570184450	35650	35650	35700	35600	2093
209	20241125	151500	5495588300	35650	35650	35700	35650	1320
210	20241125	151400	5448523800	35650	35650	35700	35650	1359
211	20241125	151300	5400070600	35700	35650	35750	35650	1159
212	20241125	151200	5358738050	35650	35750	35750	35650	1044
213	20241125	151100	5321493900	35700	35750	35750	35700	1283
214	20241125	151000	5275690450	35700	35750	35900	35700	1520
215	20241125	150900	5221398950	35700	35750	35800	35700	1096
216	20241125	150800	5182228400	35800	35750	35800	35750	241
217	20241125	150700	5173612600	35750	35750	35800	35750	190
218	20241125	150600	5166817950	35700	35700	35750	35700	313
219	20241125	150500	5155637900	35700	35750	35800	35700	302
220	20241125	150400	5144844550	35750	35750	35800	35750	204
221	20241125	150300	5137549900	35750	35700	35800	35700	262
222	20241125	150200	5128185150	35700	35750	35850	35700	564
223	20241125	150100	5108024300	35750	35850	35850	35750	316
224	20241125	150000	5096725350	35850	35800	35900	35750	158
225	20241125	145900	5091072600	35950	35750	35950	35750	640
226	20241125	145800	5068160650	35750	35750	35850	35750	292
227	20241125	145700	5057717950	35800	35800	35850	35750	477
228	20241125	145600	5040635250	35800	35800	35850	35750	201
229	20241125	145500	5033441750	35800	35800	35850	35800	515
230	20241125	145400	5014997650	35800	35800	35850	35800	270
231	20241125	145300	5005328250	35800	35800	35850	35800	354
232	20241125	145200	4992652250	35800	35850	35950	35800	301
233	20241125	145100	4981865900	35800	35850	35850	35800	233
234	20241125	145000	4973518700	35850	35850	35900	35800	395
235	20241125	144900	4959362900	35800	35850	35950	35800	322
236	20241125	144800	4947821500	35800	35850	35850	35800	456
237	20241125	144700	4931488600	35950	35850	35950	35800	400
238	20241125	144600	4917141950	35850	35850	35900	35800	386
239	20241125	144500	4903315750	35850	35850	35950	35800	222
240	20241125	144400	4895351500	35850	35850	35900	35800	252
241	20241125	144300	4886316450	35850	35900	35950	35850	368
242	20241125	144200	4873113750	36000	35900	36000	35850	222
243	20241125	144100	4865141600	35900	35950	35950	35850	294
244	20241125	144000	4854585850	35900	35850	35950	35850	238
245	20241125	143900	4846045300	35900	35850	35900	35850	300
246	20241125	143800	4835286350	35850	35950	35950	35850	206
247	20241125	143700	4827899100	35900	35850	36000	35850	203
248	20241125	143600	4820609700	35850	35900	35900	35850	252
249	20241125	143500	4811574150	35900	35950	35950	35850	279
250	20241125	143400	4801555650	35900	35950	35950	35900	814
251	20241125	143300	4772326400	35950	36000	36000	35900	165
252	20241125	143200	4766394100	35900	35950	36000	35900	364
253	20241125	143100	4753307950	36000	35950	36000	35950	224
254	20241125	143000	4745253200	35950	35950	36000	35850	407
255	20241125	142900	4730632050	35900	35900	35950	35900	222
256	20241125	142800	4722659300	35850	35850	35950	35850	169
257	20241125	142700	4716591250	35950	35900	36000	35850	429
258	20241125	142600	4701187300	35900	36000	36000	35900	114
259	20241125	142500	4697091150	36000	35950	36000	35850	433
260	20241125	142400	4681533600	35900	35900	35950	35850	285
261	20241125	142300	4671298750	35850	35900	35950	35850	471
262	20241125	142200	4654402300	35900	35850	35950	35850	184
263	20241125	142100	4647798500	35850	35800	35900	35800	95
264	20241125	142000	4644391750	35800	35950	35950	35800	412
265	20241125	141900	4629623050	35900	35800	35950	35800	802
266	20241125	141800	4600834150	35900	35850	35900	35850	280
267	20241125	141700	4590792850	35800	35850	35900	35800	225
268	20241125	141600	4582723550	35850	35900	35950	35850	258
269	20241125	141500	4573467650	35900	35950	35950	35850	289
270	20241125	141400	4563101000	35850	35950	35950	35800	354
271	20241125	141300	4550394150	35900	35900	35950	35800	240
272	20241125	141200	4541783800	35800	35850	35900	35800	335
273	20241125	141100	4529771100	35900	35900	35950	35850	200
274	20241125	141000	4522588250	35850	35900	35900	35850	172
275	20241125	140900	4516420650	35900	35850	35950	35850	325
276	20241125	140800	4504759900	35850	35850	35950	35850	274
277	20241125	140700	4494928700	35850	35850	35950	35850	240
278	20241125	140600	4486323550	35950	35850	35950	35850	172
279	20241125	140500	4480149700	35850	35850	35950	35850	207
280	20241125	140400	4472724350	35950	35850	35950	35850	322
281	20241125	140300	4461165050	35850	35950	35950	35850	163
282	20241125	140200	4455309950	35950	35850	36000	35850	244
283	20241125	140100	4446555050	35800	35900	36000	35800	298
284	20241125	140000	4435857600	35850	35900	35950	35800	877
285	20241125	135900	4404416150	35900	35900	36000	35900	241
286	20241125	135800	4395756600	35950	35950	35950	35900	316
287	20241125	135700	4384408600	35900	35900	35950	35850	358
288	20241125	135600	4371564900	35900	35900	36000	35850	272
289	20241125	135500	4361793350	35900	35900	35950	35850	330
290	20241125	135400	4349953450	35900	35900	36050	35900	279
291	20241125	135300	4339931150	36000	35950	36000	35900	303
292	20241125	135200	4329044000	35950	35950	36000	35900	167
293	20241125	135100	4323044600	36000	35950	36050	35900	190
294	20241125	135000	4316203350	36000	36000	36050	35950	151
295	20241125	134900	4310770800	36000	36000	36050	35950	280
296	20241125	134800	4300697100	36000	35950	36050	35950	173
297	20241125	134700	4294475050	35950	35950	36050	35950	108
298	20241125	134600	4290591000	35950	35900	36000	35900	302
299	20241125	134500	4279739900	35900	35900	35950	35900	139
300	20241125	134400	4274748900	35950	35950	36000	35900	260
301	20241125	134300	4265402150	35900	35950	36000	35900	102
302	20241125	134200	4261737600	35950	35950	36050	35900	149
303	20241125	134100	4256382400	36050	35950	36050	35900	232
304	20241125	134000	4248039300	35950	36000	36050	35900	163
305	20241125	133900	4242176800	36000	35950	36050	35950	155
306	20241125	133800	4236594750	35950	36000	36050	35950	192
307	20241125	133700	4229688800	35950	36050	36050	35950	166
308	20241125	133600	4223720150	35950	35950	36050	35950	250
309	20241125	133500	4214720150	35950	36000	36050	35950	168
310	20241125	133400	4208670000	36000	36000	36050	36000	346
311	20241125	133300	4196208050	36000	36000	36050	36000	134
312	20241125	133200	4191383500	36000	36050	36050	36000	157
313	20241125	133100	4185728300	36050	36000	36050	36000	1563
314	20241125	133000	4129453600	36000	36000	36050	35950	156
315	20241125	132900	4123837150	36000	35950	36050	35900	268
316	20241125	132800	4114191250	35950	35950	36000	35900	94
317	20241125	132700	4110812350	36000	35950	36050	35950	164
318	20241125	132600	4104912400	35950	36050	36050	35950	174
319	20241125	132500	4098651350	36050	36000	36100	36000	165
320	20241125	132400	4092710450	36000	36050	36100	36000	168
321	20241125	132300	4086650950	36050	36050	36100	36000	799
322	20241125	132200	4057836850	36000	36000	36050	36000	373
323	20241125	132100	4044400700	36050	35950	36050	35900	271
324	20241125	132000	4034649300	36000	36000	36000	35900	138
325	20241125	131900	4029687100	36000	35900	36050	35850	253
326	20241125	131800	4020586450	35900	36000	36000	35900	167
327	20241125	131700	4014582850	35950	36000	36050	35950	195
328	20241125	131600	4007566550	36000	36000	36050	35900	233
329	20241125	131500	3999175000	35950	36000	36050	35950	255
330	20241125	131400	3989997900	36000	35900	36050	35900	798
331	20241125	131300	3961266800	35900	35950	36000	35900	240
332	20241125	131200	3952640500	35900	35950	36000	35850	233
333	20241125	131100	3944276250	35950	35850	35950	35850	732
334	20241125	131000	3917978450	35850	35850	35900	35850	92
335	20241125	130900	3914680100	35850	35850	35900	35850	303
336	20241125	130800	3903811000	35850	35900	35950	35800	138
337	20241125	130700	3898862400	35950	35850	35950	35750	777
338	20241125	130600	3870989800	35850	35800	35850	35750	1044
339	20241125	130500	3833597200	35800	35750	35850	35650	2691
340	20241125	130400	3737367350	35650	35600	35750	35600	354
341	20241125	130300	3724731200	35600	35650	35700	35600	822
342	20241125	130200	3695400500	35650	35650	35700	35600	260
343	20241125	130100	3686128850	35650	35650	35700	35650	123
344	20241125	130000	3681740850	35650	35650	35700	35600	1478
345	20241125	125900	3629110950	35650	35650	35700	35650	287
346	20241125	125800	3618874800	35650	35650	35700	35650	169
347	20241125	125700	3612849600	35700	35700	35700	35650	107
348	20241125	125600	3609030900	35700	35700	35750	35650	338
349	20241125	125500	3596972850	35750	35700	35750	35700	166
350	20241125	125400	3591043750	35700	35700	35750	35650	169
351	20241125	125300	3585011200	35650	35650	35700	35650	306
352	20241125	125200	3574099450	35650	35650	35700	35650	297
353	20241125	125100	3563507750	35650	35650	35700	35650	158
354	20241125	125000	3557872150	35650	35650	35700	35650	230
355	20241125	124900	3549667550	35650	35700	35700	35650	217
356	20241125	124800	3541929750	35700	35750	35750	35650	298
357	20241125	124700	3531292500	35700	35750	35750	35700	129
358	20241125	124600	3526685800	35750	35750	35750	35700	168
359	20241125	124500	3520684750	35750	35750	35750	35700	222
360	20241125	124400	3512756250	35700	35700	35750	35700	165
361	20241125	124300	3506864300	35750	35700	35750	35700	350
362	20241125	124200	3494358200	35700	35700	35750	35700	115
363	20241125	124100	3490251850	35700	35750	35750	35700	297
364	20241125	124000	3479644300	35700	35750	35750	35700	253
365	20241125	123900	3470608900	35700	35750	35750	35700	508
366	20241125	123800	3452451900	35750	35700	35750	35700	215
367	20241125	123700	3444769350	35700	35700	35750	35700	210
368	20241125	123600	3437271950	35700	35700	35750	35700	273
369	20241125	123500	3427522550	35700	35750	35750	35700	244
370	20241125	123400	3418807300	35700	35700	35750	35700	102
371	20241125	123300	3415165700	35750	35700	35800	35700	333
372	20241125	123200	3403270550	35700	35700	35750	35650	256
373	20241125	123100	3394129950	35650	35700	35750	35650	298
374	20241125	123000	3383488800	35700	35650	35700	35650	93
375	20241125	122900	3380171050	35650	35700	35700	35650	364
376	20241125	122800	3367189250	35700	35650	35750	35650	193
377	20241125	122700	3360297700	35650	35700	35750	35650	313
378	20241125	122600	3349127800	35650	35700	35750	35650	272
379	20241125	122500	3339421950	35700	35700	35700	35650	132
380	20241125	122400	3334715550	35650	35700	35700	35650	216
381	20241125	122300	3327014700	35700	35700	35750	35650	354
382	20241125	122200	3314376200	35700	35650	35750	35650	281
383	20241125	122100	3304347700	35650	35700	35750	35650	265
384	20241125	122000	3294886250	35650	35700	35750	35650	158
385	20241125	121900	3289250200	35750	35700	35750	35650	192
386	20241125	121800	3282404400	35650	35650	35750	35650	260
387	20241125	121700	3273128200	35650	35650	35750	35650	187
388	20241125	121600	3266456050	35650	35650	35750	35650	212
389	20241125	121500	3258889650	35650	35700	35700	35650	157
390	20241125	121400	3253291600	35700	35700	35700	35650	230
391	20241125	121300	3245088950	35650	35700	35750	35650	208
392	20241125	121200	3237659650	35750	35700	35750	35650	123
393	20241125	121100	3233268150	35750	35650	35750	35650	211
394	20241125	121000	3225739250	35700	35750	35750	35650	189
395	20241125	120900	3218995750	35700	35750	35750	35650	127
396	20241125	120800	3214462500	35700	35650	35750	35650	197
397	20241125	120700	3207430400	35750	35650	35750	35650	108
398	20241125	120600	3203578150	35650	35700	35750	35650	365
399	20241125	120500	3190556800	35700	35650	35700	35650	165
400	20241125	120400	3184670900	35700	35700	35700	35650	191
401	20241125	120300	3177857050	35650	35650	35700	35650	307
402	20241125	120200	3166907850	35650	35700	35750	35650	299
403	20241125	120100	3156241500	35750	35750	35750	35650	430
404	20241125	120000	3140885450	35750	35700	35750	35700	159
405	20241125	115900	3135208550	35700	35700	35750	35650	246
406	20241125	115800	3126423900	35700	35700	35750	35700	662
407	20241125	115700	3102782050	35700	35750	35750	35700	198
408	20241125	115600	3095710350	35700	35700	35750	35700	231
409	20241125	115500	3087456800	35700	35700	35750	35700	298
410	20241125	115400	3076817750	35750	35750	35750	35700	193
411	20241125	115300	3069922600	35700	35700	35750	35700	169
412	20241125	115200	3063886100	35700	35700	35750	35700	150
413	20241125	115100	3058531000	35700	35800	35800	35700	415
414	20241125	115000	3043698150	35800	35750	35800	35700	218
415	20241125	114900	3035909050	35750	35750	35800	35700	277
416	20241125	114800	3026004850	35800	35800	35800	35750	120
417	20241125	114700	3021710150	35750	35750	35800	35700	371
418	20241125	114600	3008447150	35800	35700	35800	35700	242
419	20241125	114500	2999796450	35700	35700	35800	35700	107
420	20241125	114400	2995973450	35750	35750	35800	35700	280
421	20241125	114300	2985962550	35700	35750	35800	35700	272
422	20241125	114200	2976240900	35750	35700	35800	35700	315
423	20241125	114100	2964988100	35750	35750	35750	35650	195
424	20241125	114000	2958023300	35750	35750	35750	35700	163
425	20241125	113900	2952203600	35700	35650	35750	35650	299
426	20241125	113800	2941533750	35650	35700	35750	35650	266
427	20241125	113700	2932037000	35750	35700	35750	35650	151
428	20241125	113600	2926646900	35700	35750	35750	35650	307
429	20241125	113500	2915683100	35700	35700	35750	35700	118
430	20241125	113400	2911469900	35700	35700	35750	35650	364
431	20241125	113300	2898472850	35700	35700	35750	35650	184
432	20241125	113200	2891899600	35650	35700	35750	35650	368
433	20241125	113100	2878766900	35700	35750	35750	35650	175
434	20241125	113000	2872521000	35750	35650	35750	35650	204
435	20241125	112900	2865236450	35700	35700	35750	35650	249
436	20241125	112800	2856348400	35700	35700	35750	35700	385
437	20241125	112700	2842600600	35700	35650	35750	35650	140
438	20241125	112600	2837603800	35700	35650	35700	35650	204
439	20241125	112500	2830329700	35650	35700	35750	35650	160
440	20241125	112400	2824620750	35700	35700	35750	35650	298
441	20241125	112300	2813984500	35700	35650	35750	35650	241
442	20241125	112200	2805386950	35700	35700	35750	35700	340
443	20241125	112100	2793246050	35750	35700	35750	35650	213
444	20241125	112000	2785646300	35650	35750	35750	35650	468
445	20241125	111900	2768939300	35700	35700	35750	35650	141
446	20241125	111800	2763907150	35650	35750	35750	35650	429
447	20241125	111700	2748585100	35750	35750	35750	35700	806
448	20241125	111600	2719804850	35700	35750	35800	35700	100
449	20241125	111500	2716231950	35750	35750	35800	35700	269
450	20241125	111400	2706611500	35750	35800	35800	35700	269
451	20241125	111300	2696995750	35750	35850	35850	35750	313
452	20241125	111200	2685798200	35800	35800	35850	35750	150
453	20241125	111100	2680429250	35750	35800	35850	35750	311
454	20241125	111000	2669300200	35750	35750	35850	35700	721
455	20241125	110900	2643535650	35800	35800	35800	35700	360
456	20241125	110800	2630664550	35850	35800	35850	35750	169
457	20241125	110700	2624614750	35750	35800	35800	35750	318
458	20241125	110600	2613236600	35750	35800	35800	35700	658
459	20241125	110500	2589704650	35750	35800	35800	35750	343
460	20241125	110400	2577431850	35750	35750	35800	35750	141
461	20241125	110300	2572387900	35800	35800	35850	35750	194
462	20241125	110200	2565440550	35800	35800	35800	35750	315
463	20241125	110100	2554170200	35800	35850	35850	35750	275
464	20241125	110000	2544329850	35800	35800	35850	35750	181
465	20241125	105900	2537846250	35750	35750	35800	35750	206
466	20241125	105800	2530477100	35750	35850	35850	35750	419
467	20241125	105700	2515479150	35800	35900	35900	35800	511
468	20241125	105600	2497159200	35850	35900	35900	35850	358
469	20241125	105500	2484322250	35850	35900	35900	35850	67
470	20241125	105400	2481918500	35850	35850	35900	35800	1449
471	20241125	105300	2429935400	35800	35850	35850	35800	120
472	20241125	105200	2425637800	35850	35850	35850	35800	811
473	20241125	105100	2396567000	35800	35800	35850	35750	292
474	20241125	105000	2386114100	35750	35750	35850	35700	471
475	20241125	104900	2369254950	35700	35750	35800	35700	921
476	20241125	104800	2336296050	35750	35800	35800	35700	157
477	20241125	104700	2330684500	35800	35750	35800	35750	109
478	20241125	104600	2326785750	35700	35800	35800	35700	409
479	20241125	104500	2312171100	35750	35750	35750	35700	426
480	20241125	104400	2296948000	35700	35750	35750	35700	116
481	20241125	104300	2292804900	35700	35750	35750	35700	170
482	20241125	104200	2286734050	35700	35700	35750	35650	412
483	20241125	104100	2272023800	35650	35700	35700	35650	165
484	20241125	104000	2266140000	35650	35700	35750	35650	160
485	20241125	103900	2260431650	35700	35700	35700	35650	351
486	20241125	103800	2247911200	35650	35700	35700	35650	175
487	20241125	103700	2241669500	35650	35650	35700	35650	105
488	20241125	103600	2237926000	35650	35650	35650	35600	365
489	20241125	103500	2224916250	35600	35650	35650	35600	269
490	20241125	103400	2215336450	35650	35650	35700	35600	397
491	20241125	103300	2201186200	35650	35650	35650	35600	236
492	20241125	103200	2192781750	35600	35650	35650	35600	384
493	20241125	103100	2179099600	35600	35650	35650	35600	202
494	20241125	103000	2171906750	35600	35650	35650	35600	274
495	20241125	102900	2162147450	35600	35650	35650	35600	181
496	20241125	102800	2155701900	35600	35600	35650	35600	232
497	20241125	102700	2147438000	35600	35650	35650	35600	216
498	20241125	102600	2139744400	35650	35650	35650	35600	116
499	20241125	102500	2135613200	35650	35650	35650	35550	1447
500	20241125	102400	2084146350	35600	35600	35650	35600	119
501	20241125	102300	2079906650	35600	35650	35700	35600	388
502	20241125	102200	2066088250	35650	35600	35700	35600	172
503	20241125	102100	2059956350	35600	35600	35650	35600	213
504	20241125	102000	2052373350	35600	35700	35750	35600	344
505	20241125	101900	2040119550	35700	35550	35750	35550	677
506	20241125	101800	2015963350	35500	35500	35550	35450	367
507	20241125	101700	2002936550	35500	35450	35500	35450	236
508	20241125	101600	1994567650	35500	35500	35500	35450	515
509	20241125	101500	1976291950	35500	35500	35550	35500	359
510	20241125	101400	1963542400	35500	35500	35550	35500	549
511	20241125	101300	1944052250	35500	35550	35600	35500	2372
512	20241125	101200	1859764350	35550	35600	35600	35550	581
513	20241125	101100	1839105650	35550	35600	35600	35550	525
514	20241125	101000	1820441100	35600	35600	35650	35550	551
515	20241125	100900	1800844300	35600	35600	35650	35550	834
516	20241125	100800	1771162150	35600	35700	35700	35600	1151
517	20241125	100700	1730157250	35650	35750	35750	35650	600
518	20241125	100600	1708739750	35700	35750	35750	35700	545
519	20241125	100500	1689271100	35750	35750	35800	35750	173
520	20241125	100400	1683086300	35700	35750	35750	35700	152
521	20241125	100300	1677659800	35700	35750	35750	35700	214
522	20241125	100200	1670011850	35700	35750	35800	35700	156
523	20241125	100100	1664434500	35750	35800	35800	35750	126
524	20241125	100000	1659929900	35750	35700	35750	35700	298
525	20241125	095900	1649281100	35650	35650	35700	35650	279
526	20241125	095800	1639325900	35650	35650	35700	35650	152
527	20241125	095700	1633906750	35700	35700	35700	35650	170
528	20241125	095600	1627842400	35700	35650	35700	35650	155
529	20241125	095500	1622315750	35700	35700	35700	35650	179
530	20241125	095400	1615929500	35700	35650	35700	35650	348
531	20241125	095300	1603515200	35650	35700	35700	35650	685
532	20241125	095200	1579090400	35650	35600	35700	35600	474
533	20241125	095100	1562195550	35600	35600	35650	35600	214
534	20241125	095000	1554570700	35600	35600	35650	35600	75
535	20241125	094900	1551899550	35600	35600	35650	35600	123
536	20241125	094800	1547519800	35600	35600	35650	35600	184
537	20241125	094700	1540965700	35600	35550	35650	35550	200
538	20241125	094600	1533844700	35600	35550	35600	35500	304
539	20241125	094500	1523038200	35500	35550	35550	35500	305
540	20241125	094400	1512208500	35600	35500	35600	35450	949
541	20241125	094300	1478532600	35450	35450	35500	35450	335
542	20241125	094200	1466648300	35450	35450	35500	35450	184
543	20241125	094100	1460121650	35450	35450	35500	35450	252
544	20241125	094000	1451183100	35500	35450	35500	35450	183
545	20241125	093900	1444694550	35450	35450	35500	35450	109
546	20241125	093800	1440829350	35500	35450	35500	35400	1928
547	20241125	093700	1372513300	35500	35500	35500	35450	987
548	20241125	093600	1337507400	35500	35500	35500	35450	110
549	20241125	093500	1333604450	35450	35600	35600	35450	2569
550	20241125	093400	1242430450	35550	35600	35600	35550	445
551	20241125	093300	1226610050	35550	35550	35550	35550	275
552	20241125	093200	1216833800	35500	35450	35550	35450	1454
553	20241125	093100	1165198800	35500	35550	35550	35500	1601
554	20241125	093000	1108347650	35600	35650	35650	35500	3213
555	20241125	092900	993995750	35650	35650	35650	35600	325
556	20241125	092800	982410400	35650	35600	35700	35550	612
557	20241125	092700	960630600	35550	35700	35700	35550	2527
558	20241125	092600	870621300	35700	35750	35800	35700	917
559	20241125	092500	837875850	35700	35650	35750	35650	230
560	20241125	092400	829666500	35650	35600	35650	35550	501
561	20241125	092300	811823300	35600	35650	35700	35550	2021
562	20241125	092200	739901450	35700	35750	35750	35650	1263
563	20241125	092100	694794550	35750	35900	35900	35650	2490
564	20241125	092000	605715550	35950	36050	36050	35900	1470
565	20241125	091900	552843500	36000	36250	36250	36000	1998
566	20241125	091800	480733450	36300	36150	36300	36150	295
567	20241125	091700	470050400	36150	36300	36300	36150	1394
568	20241125	091600	419533550	36350	36300	36350	36300	116
569	20241125	091500	415319550	36300	36350	36350	36200	339
570	20241125	091400	403033150	36250	36350	36350	36200	1129
571	20241125	091300	362093000	36350	36400	36400	36350	147
572	20241125	091200	356748950	36350	36350	36400	36250	227
573	20241125	091100	348509400	36300	36450	36450	36200	3523
574	20241125	091000	220602000	36450	36450	36450	36400	204
575	20241125	090900	213175200	36400	36500	36500	36400	771
576	20241125	090800	185076350	36500	36550	36550	36500	212
577	20241125	090700	177337950	36550	36600	36600	36500	273
578	20241125	090600	167355850	36600	36700	36700	36600	13
579	20241125	090500	166879750	36700	36650	36750	36450	1812
580	20241125	090400	100607150	36600	36600	36650	36550	538
581	20241125	090300	80914750	36550	36700	36750	36550	979
582	20241125	090200	45030550	36700	36750	36800	36700	341
583	20241125	090100	32495200	36750	36700	36850	36700	201
584	20241125	090000	25097650	36850	36800	36850	36700	682