KissMeData/003960/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	184200	450994800	40350	40350	40350	40350	324
3	20241127	184100	450994800	40350	40350	40350	40350	0
4	20241127	184000	450994800	40350	40350	40350	40350	0
5	20241127	183900	450994800	40350	40350	40350	40350	0
6	20241127	183800	450994800	40350	40350	40350	40350	0
7	20241127	183700	450994800	40350	40350	40350	40350	0
8	20241127	183600	450994800	40350	40350	40350	40350	0
9	20241127	183500	450994800	40350	40350	40350	40350	0
10	20241127	183400	450994800	40350	40350	40350	40350	0
11	20241127	183300	450994800	40350	40350	40350	40350	0
12	20241127	183200	450994800	40350	40350	40350	40350	0
13	20241127	183100	450994800	40350	40350	40350	40350	0
14	20241127	183000	450994800	40350	40350	40350	40350	0
15	20241127	182900	450994800	40350	40350	40350	40350	0
16	20241127	182800	450994800	40350	40350	40350	40350	0
17	20241127	182700	450994800	40350	40350	40350	40350	0
18	20241127	182600	450994800	40350	40350	40350	40350	0
19	20241127	182500	450994800	40350	40350	40350	40350	0
20	20241127	182400	450994800	40350	40350	40350	40350	0
21	20241127	182300	450994800	40350	40350	40350	40350	0
22	20241127	182200	450994800	40350	40350	40350	40350	0
23	20241127	182100	450994800	40350	40350	40350	40350	0
24	20241127	182000	450994800	40350	40350	40350	40350	0
25	20241127	181900	450994800	40350	40350	40350	40350	0
26	20241127	181800	450994800	40350	40350	40350	40350	0
27	20241127	181700	450994800	40350	40350	40350	40350	0
28	20241127	181600	450994800	40350	40350	40350	40350	0
29	20241127	181500	450994800	40350	40350	40350	40350	0
30	20241127	181400	450994800	40350	40350	40350	40350	0
31	20241127	181300	450994800	40350	40350	40350	40350	0
32	20241127	181200	450994800	40350	40350	40350	40350	324
33	20241127	181100	450994800	40350	40350	40350	40350	0
34	20241127	181000	450994800	40350	40350	40350	40350	0
35	20241127	180900	450994800	40350	40350	40350	40350	0
36	20241127	180800	450994800	40350	40350	40350	40350	0
37	20241127	180700	450994800	40350	40350	40350	40350	0
38	20241127	180600	450994800	40350	40350	40350	40350	0
39	20241127	180500	450994800	40350	40350	40350	40350	0
40	20241127	180400	450994800	40350	40350	40350	40350	0
41	20241127	180300	450994800	40350	40350	40350	40350	0
42	20241127	180200	450994800	40350	40350	40350	40350	0
43	20241127	180100	450994800	40350	40350	40350	40350	0
44	20241127	180000	450994800	40350	40350	40350	40350	0
45	20241127	175900	450994800	40350	40350	40350	40350	0
46	20241127	175800	450994800	40350	40350	40350	40350	0
47	20241127	175700	450994800	40350	40350	40350	40350	0
48	20241127	175600	450994800	40350	40350	40350	40350	0
49	20241127	175500	450994800	40350	40350	40350	40350	0
50	20241127	175400	450994800	40350	40350	40350	40350	0
51	20241127	175300	450994800	40350	40350	40350	40350	0
52	20241127	175200	450994800	40350	40350	40350	40350	0
53	20241127	175100	450994800	40350	40350	40350	40350	0
54	20241127	175000	450994800	40350	40350	40350	40350	0
55	20241127	174900	450994800	40350	40350	40350	40350	0
56	20241127	174800	450994800	40350	40350	40350	40350	0
57	20241127	174700	450994800	40350	40350	40350	40350	0
58	20241127	174600	450994800	40350	40350	40350	40350	0
59	20241127	174500	450994800	40350	40350	40350	40350	0
60	20241127	174400	450994800	40350	40350	40350	40350	0
61	20241127	174300	450994800	40350	40350	40350	40350	0
62	20241127	174200	450994800	40350	40350	40350	40350	324
63	20241127	174100	450994800	40350	40350	40350	40350	0
64	20241127	174000	450994800	40350	40350	40350	40350	0
65	20241127	173900	450994800	40350	40350	40350	40350	0
66	20241127	173800	450994800	40350	40350	40350	40350	0
67	20241127	173700	450994800	40350	40350	40350	40350	0
68	20241127	173600	450994800	40350	40350	40350	40350	0
69	20241127	173500	450994800	40350	40350	40350	40350	0
70	20241127	173400	450994800	40350	40350	40350	40350	0
71	20241127	173300	450994800	40350	40350	40350	40350	0
72	20241127	173200	450994800	40350	40350	40350	40350	0
73	20241127	173100	450994800	40350	40350	40350	40350	0
74	20241127	173000	450994800	40350	40350	40350	40350	0
75	20241127	172900	450994800	40350	40350	40350	40350	0
76	20241127	172800	450994800	40350	40350	40350	40350	0
77	20241127	172700	450994800	40350	40350	40350	40350	0
78	20241127	172600	450994800	40350	40350	40350	40350	0
79	20241127	172500	450994800	40350	40350	40350	40350	0
80	20241127	172400	450994800	40350	40350	40350	40350	0
81	20241127	172300	450994800	40350	40350	40350	40350	0
82	20241127	172200	450994800	40350	40350	40350	40350	0
83	20241127	172100	450994800	40350	40350	40350	40350	0
84	20241127	172000	450994800	40350	40350	40350	40350	0
85	20241127	171900	450994800	40350	40350	40350	40350	0
86	20241127	171800	450994800	40350	40350	40350	40350	0
87	20241127	171700	450994800	40350	40350	40350	40350	0
88	20241127	171600	450994800	40350	40350	40350	40350	0
89	20241127	171500	450994800	40350	40350	40350	40350	0
90	20241127	171400	450994800	40350	40350	40350	40350	0
91	20241127	171300	450994800	40350	40350	40350	40350	0
92	20241127	171200	450994800	40350	40350	40350	40350	324
93	20241127	171100	450994800	40350	40350	40350	40350	0
94	20241127	171000	450994800	40350	40350	40350	40350	0
95	20241127	170900	450994800	40350	40350	40350	40350	0
96	20241127	170800	450994800	40350	40350	40350	40350	0
97	20241127	170700	450994800	40350	40350	40350	40350	0
98	20241127	170600	450994800	40350	40350	40350	40350	0
99	20241127	170500	450994800	40350	40350	40350	40350	0
100	20241127	170400	450994800	40350	40350	40350	40350	0
101	20241127	170300	450994800	40350	40350	40350	40350	0
102	20241127	170200	450994800	40350	40350	40350	40350	0
103	20241127	170100	450994800	40350	40350	40350	40350	0
104	20241127	170000	450994800	40350	40350	40350	40350	0
105	20241127	165900	450994800	40350	40350	40350	40350	0
106	20241127	165800	450994800	40350	40350	40350	40350	0
107	20241127	165700	450994800	40350	40350	40350	40350	0
108	20241127	165600	450994800	40350	40350	40350	40350	0
109	20241127	165500	450994800	40350	40350	40350	40350	0
110	20241127	165400	450994800	40350	40350	40350	40350	0
111	20241127	165300	450994800	40350	40350	40350	40350	0
112	20241127	165200	450994800	40350	40350	40350	40350	0
113	20241127	165100	450994800	40350	40350	40350	40350	0
114	20241127	165000	450994800	40350	40350	40350	40350	0
115	20241127	164900	450994800	40350	40350	40350	40350	0
116	20241127	164800	450994800	40350	40350	40350	40350	0
117	20241127	164700	450994800	40350	40350	40350	40350	0
118	20241127	164600	450994800	40350	40350	40350	40350	0
119	20241127	164500	450994800	40350	40350	40350	40350	0
120	20241127	164400	450994800	40350	40350	40350	40350	0
121	20241127	164300	450994800	40350	40350	40350	40350	0
122	20241127	164200	450994800	40350	40350	40350	40350	324
123	20241127	164100	450994800	40350	40350	40350	40350	0
124	20241127	164000	450994800	40350	40350	40350	40350	0
125	20241127	163900	450994800	40350	40350	40350	40350	0
126	20241127	163800	450994800	40350	40350	40350	40350	0
127	20241127	163700	450994800	40350	40350	40350	40350	0
128	20241127	163600	450994800	40350	40350	40350	40350	0
129	20241127	163500	450994800	40350	40350	40350	40350	0
130	20241127	163400	450994800	40350	40350	40350	40350	0
131	20241127	163300	450994800	40350	40350	40350	40350	0
132	20241127	163200	450994800	40350	40350	40350	40350	0
133	20241127	163100	450994800	40350	40350	40350	40350	0
134	20241127	163000	450994800	40350	40350	40350	40350	0
135	20241127	162900	450994800	40350	40350	40350	40350	0
136	20241127	162800	450994800	40350	40350	40350	40350	0
137	20241127	162700	450994800	40350	40350	40350	40350	0
138	20241127	162600	450994800	40350	40350	40350	40350	0
139	20241127	162500	450994800	40350	40350	40350	40350	0
140	20241127	162400	450994800	40350	40350	40350	40350	0
141	20241127	162300	450994800	40350	40350	40350	40350	0
142	20241127	162200	450994800	40350	40350	40350	40350	0
143	20241127	162100	450994800	40350	40350	40350	40350	0
144	20241127	162000	450994800	40350	40350	40350	40350	0
145	20241127	161900	450994800	40350	40350	40350	40350	0
146	20241127	161800	450994800	40350	40350	40350	40350	0
147	20241127	161700	450994800	40350	40350	40350	40350	0
148	20241127	161600	450994800	40350	40350	40350	40350	0
149	20241127	161500	450994800	40350	40350	40350	40350	0
150	20241127	161400	450994800	40350	40350	40350	40350	0
151	20241127	161300	450994800	40350	40350	40350	40350	0
152	20241127	161200	450994800	40350	40350	40350	40350	324
153	20241127	161100	450994800	40350	40350	40350	40350	0
154	20241127	161000	450994800	40350	40350	40350	40350	0
155	20241127	160900	450994800	40350	40350	40350	40350	0
156	20241127	160800	450994800	40350	40350	40350	40350	0
157	20241127	160700	450994800	40350	40350	40350	40350	0
158	20241127	160600	450994800	40350	40350	40350	40350	0
159	20241127	160500	450994800	40350	40350	40350	40350	0
160	20241127	160400	450994800	40350	40350	40350	40350	0
161	20241127	160300	450994800	40350	40350	40350	40350	0
162	20241127	160200	450994800	40350	40350	40350	40350	0
163	20241127	160100	450994800	40350	40350	40350	40350	0
164	20241127	160000	450994800	40350	40350	40350	40350	0
165	20241127	155900	450994800	40350	40350	40350	40350	0
166	20241127	155800	450994800	40350	40350	40350	40350	0
167	20241127	155700	450994800	40350	40350	40350	40350	0
168	20241127	155600	450994800	40350	40350	40350	40350	0
169	20241127	155500	450994800	40350	40350	40350	40350	0
170	20241127	155400	450994800	40350	40350	40350	40350	0
171	20241127	155300	450994800	40350	40350	40350	40350	0
172	20241127	155200	450994800	40350	40350	40350	40350	0
173	20241127	155100	450994800	40350	40350	40350	40350	0
174	20241127	155000	450994800	40350	40350	40350	40350	0
175	20241127	154900	450994800	40350	40350	40350	40350	0
176	20241127	154800	450994800	40350	40350	40350	40350	0
177	20241127	154700	450994800	40350	40350	40350	40350	0
178	20241127	154600	450994800	40350	40350	40350	40350	0
179	20241127	154500	450994800	40350	40350	40350	40350	0
180	20241127	154400	450994800	40350	40350	40350	40350	0
181	20241127	154300	450994800	40350	40350	40350	40350	0
182	20241127	154200	450994800	40350	40350	40350	40350	324
183	20241127	154100	450994800	40350	40350	40350	40350	0
184	20241127	154000	450994800	40350	40350	40350	40350	0
185	20241127	153900	450994800	40350	40350	40350	40350	0
186	20241127	153800	450994800	40350	40350	40350	40350	0
187	20241127	153700	450994800	40350	40350	40350	40350	0
188	20241127	153600	450994800	40350	40350	40350	40350	0
189	20241127	153500	450994800	40350	40350	40350	40350	0
190	20241127	153400	450994800	40350	40350	40350	40350	0
191	20241127	153300	450994800	40350	40350	40350	40350	0
192	20241127	153200	450994800	40350	40350	40350	40350	0
193	20241127	153100	450994800	40350	40350	40350	40350	0
194	20241127	153000	450994800	40350	40350	40350	40350	324
195	20241127	152900	437921400	40500	40500	40500	40500	0
196	20241127	152800	437921400	40500	40500	40500	40500	0
197	20241127	152700	437921400	40500	40500	40500	40500	0
198	20241127	152600	437921400	40500	40500	40500	40500	0
199	20241127	152500	437921400	40500	40500	40500	40500	0
200	20241127	152400	437921400	40500	40500	40500	40500	0
201	20241127	152300	437921400	40500	40500	40500	40500	0
202	20241127	152200	437921400	40500	40500	40500	40500	0
203	20241127	152100	437921400	40500	40500	40500	40500	0
204	20241127	152000	437921400	40500	40500	40500	40500	0
205	20241127	151900	437921400	40500	40600	40600	40500	81
206	20241127	151800	434637000	40550	40550	40550	40550	7
207	20241127	151700	434353150	40500	40500	40500	40500	22
208	20241127	151600	433462150	40500	40500	40600	40500	217
209	20241127	151500	424673550	40550	40550	40550	40550	51
210	20241127	151400	422605500	40500	40650	40650	40500	206
211	20241127	151300	414252650	40650	40650	40650	40650	1
212	20241127	151200	414212000	40700	40700	40700	40700	0
213	20241127	151100	414212000	40700	40700	40700	40700	47
214	20241127	151000	412299100	40600	40600	40600	40550	76
215	20241127	150900	409215950	40600	40600	40600	40600	0
216	20241127	150800	409215950	40600	40600	40600	40600	60
217	20241127	150700	406779950	40600	40600	40600	40600	10
218	20241127	150600	406373950	40600	40650	40650	40600	105
219	20241127	150500	402110600	40650	40650	40650	40600	5
220	20241127	150400	401907450	40650	40600	40650	40600	59
221	20241127	150300	399509300	40600	40600	40600	40600	0
222	20241127	150200	399509300	40600	40600	40600	40600	100
223	20241127	150100	395449300	40600	40600	40600	40600	24
224	20241127	150000	394474900	40650	40600	40650	40600	79
225	20241127	145900	391264600	40600	40600	40600	40600	13
226	20241127	145800	390736800	40600	40650	40650	40550	197
227	20241127	145700	382739600	40650	40650	40650	40650	0
228	20241127	145600	382739600	40650	40650	40650	40650	45
229	20241127	145500	380910350	40650	40800	40800	40650	1127
230	20241127	145400	335036400	40800	40800	40800	40800	94
231	20241127	145300	331201200	40850	40800	40900	40800	24
232	20241127	145200	330221750	40850	40850	40850	40850	240
233	20241127	145100	320417750	40950	40950	40950	40950	0
234	20241127	145000	320417750	40950	40950	40950	40950	0
235	20241127	144900	320417750	40950	40950	40950	40950	0
236	20241127	144800	320417750	40950	40900	40950	40900	11
237	20241127	144700	319967800	40900	40900	40900	40900	0
238	20241127	144600	319967800	40900	40900	40900	40900	0
239	20241127	144500	319967800	40900	40900	40900	40900	0
240	20241127	144400	319967800	40900	40900	40900	40900	0
241	20241127	144300	319967800	40900	40900	40900	40900	0
242	20241127	144200	319967800	40900	40900	40900	40900	93
243	20241127	144100	316164100	40900	40900	40900	40900	0
244	20241127	144000	316164100	40900	40900	40900	40900	0
245	20241127	143900	316164100	40900	40900	40900	40900	0
246	20241127	143800	316164100	40900	40900	40900	40900	0
247	20241127	143700	316164100	40900	40900	40900	40900	42
248	20241127	143600	314446300	40850	40850	40850	40850	0
249	20241127	143500	314446300	40850	40850	40850	40850	0
250	20241127	143400	314446300	40850	40850	40850	40850	55
251	20241127	143300	312199550	40800	40800	40800	40800	29
252	20241127	143200	311016350	40800	40800	40800	40800	0
253	20241127	143100	311016350	40800	40800	40800	40800	0
254	20241127	143000	311016350	40800	40800	40800	40800	23
255	20241127	142900	310077950	40800	40800	40800	40800	0
256	20241127	142800	310077950	40800	40800	40800	40800	0
257	20241127	142700	310077950	40800	40800	40800	40800	3
258	20241127	142600	309955550	40800	40800	40800	40800	31
259	20241127	142500	308690750	40800	40800	40800	40800	14
260	20241127	142400	308119550	40750	40750	40750	40750	0
261	20241127	142300	308119550	40750	40750	40750	40750	0
262	20241127	142200	308119550	40750	40750	40750	40750	0
263	20241127	142100	308119550	40750	40750	40750	40750	112
264	20241127	142000	303555550	40750	40750	40750	40750	6
265	20241127	141900	303311050	40750	40750	40750	40750	0
266	20241127	141800	303311050	40750	40750	40750	40750	0
267	20241127	141700	303311050	40750	40850	40850	40750	2
268	20241127	141600	303229450	40850	40800	40850	40800	12
269	20241127	141500	302739800	40900	40900	40900	40900	0
270	20241127	141400	302739800	40900	40850	40900	40850	70
271	20241127	141300	299876900	40750	40750	40750	40750	0
272	20241127	141200	299876900	40750	40750	40750	40750	16
273	20241127	141100	299224900	40850	40850	40850	40850	0
274	20241127	141000	299224900	40850	40800	40850	40800	104
275	20241127	140900	294976650	40700	40700	40700	40700	0
276	20241127	140800	294976650	40700	40700	40700	40700	0
277	20241127	140700	294976650	40700	40700	40700	40700	20
278	20241127	140600	294162650	40750	40750	40750	40750	10
279	20241127	140500	293755150	40800	40800	40800	40800	4
280	20241127	140400	293591950	40800	40800	40800	40800	0
281	20241127	140300	293591950	40800	40800	40800	40800	1
282	20241127	140200	293551150	40800	40800	40800	40800	59
283	20241127	140100	291143950	40700	40700	40700	40700	0
284	20241127	140000	291143950	40700	40700	40700	40700	19
285	20241127	135900	290370650	40750	40750	40750	40750	94
286	20241127	135800	286540150	40750	40750	40750	40750	0
287	20241127	135700	286540150	40750	40800	40800	40750	302
288	20241127	135600	274226400	40800	40800	40800	40800	30
289	20241127	135500	273002400	40850	40850	40850	40850	0
290	20241127	135400	273002400	40850	40850	40850	40850	0
291	20241127	135300	273002400	40850	40850	40850	40850	164
292	20241127	135200	266303000	40850	40850	40850	40850	0
293	20241127	135100	266303000	40850	40850	40850	40850	0
294	20241127	135000	266303000	40850	40950	40950	40850	346
295	20241127	134900	252146900	40950	40950	40950	40950	0
296	20241127	134800	252146900	40950	40950	40950	40950	0
297	20241127	134700	252146900	40950	40950	40950	40950	0
298	20241127	134600	252146900	40950	40950	40950	40950	0
299	20241127	134500	252146900	40950	40950	40950	40950	0
300	20241127	134400	252146900	40950	40950	40950	40950	40
301	20241127	134300	250508900	41150	41050	41150	41050	2
302	20241127	134200	250426700	41150	41150	41150	41150	0
303	20241127	134100	250426700	41150	41150	41150	41150	0
304	20241127	134000	250426700	41150	41150	41150	41150	0
305	20241127	133900	250426700	41150	41150	41150	41150	0
306	20241127	133800	250426700	41150	41050	41150	41050	10
307	20241127	133700	250015400	40950	40950	40950	40950	5
308	20241127	133600	249810650	40950	41000	41000	40950	137
309	20241127	133500	244199050	41000	41000	41000	41000	0
310	20241127	133400	244199050	41000	41000	41000	41000	0
311	20241127	133300	244199050	41000	41000	41000	41000	0
312	20241127	133200	244199050	41000	41050	41050	41000	27
313	20241127	133100	243092000	41050	41050	41050	41050	0
314	20241127	133000	243092000	41050	41050	41050	41050	0
315	20241127	132900	243092000	41050	41050	41050	41050	0
316	20241127	132800	243092000	41050	41050	41050	41050	1
317	20241127	132700	243050950	41000	41000	41000	41000	0
318	20241127	132600	243050950	41000	41000	41000	41000	0
319	20241127	132500	243050950	41000	41000	41000	41000	34
320	20241127	132400	241656950	41000	41000	41000	41000	0
321	20241127	132300	241656950	41000	41000	41000	41000	278
322	20241127	132200	230258950	41100	41100	41100	41100	0
323	20241127	132100	230258950	41100	41100	41100	41100	0
324	20241127	132000	230258950	41100	41100	41100	41100	0
325	20241127	131900	230258950	41100	41000	41100	41000	51
326	20241127	131800	228167850	41150	41100	41150	41000	15
327	20241127	131700	227552500	41000	41000	41000	41000	4
328	20241127	131600	227388500	41000	41000	41000	41000	0
329	20241127	131500	227388500	41000	41000	41000	41000	4
330	20241127	131400	227224500	41000	41000	41000	41000	0
331	20241127	131300	227224500	41000	41000	41000	41000	0
332	20241127	131200	227224500	41000	41000	41000	41000	0
333	20241127	131100	227224500	41000	41000	41000	41000	0
334	20241127	131000	227224500	41000	41000	41000	41000	0
335	20241127	130900	227224500	41000	41000	41000	41000	0
336	20241127	130800	227224500	41000	41100	41100	41000	20
337	20241127	130700	226404000	41100	41100	41100	41100	0
338	20241127	130600	226404000	41100	41100	41100	41100	0
339	20241127	130500	226404000	41100	41100	41100	41100	0
340	20241127	130400	226404000	41100	41100	41100	41100	0
341	20241127	130300	226404000	41100	41100	41100	41100	2
342	20241127	130200	226321800	41150	41000	41150	41000	18
343	20241127	130100	225582950	41000	41000	41000	41000	0
344	20241127	130000	225582950	41000	41050	41050	41000	13
345	20241127	125900	225049350	41050	41050	41050	41050	0
346	20241127	125800	225049350	41050	41050	41050	41050	1
347	20241127	125700	225008300	41050	41050	41050	41050	1
348	20241127	125600	224967250	41050	41050	41050	41050	17
349	20241127	125500	224269400	41000	41000	41000	41000	0
350	20241127	125400	224269400	41000	41000	41000	41000	0
351	20241127	125300	224269400	41000	41000	41000	41000	0
352	20241127	125200	224269400	41000	41000	41000	41000	0
353	20241127	125100	224269400	41000	41000	41000	41000	0
354	20241127	125000	224269400	41000	41000	41000	41000	0
355	20241127	124900	224269400	41000	41000	41000	41000	1
356	20241127	124800	224228400	41050	41100	41100	41050	277
357	20241127	124700	212854000	41100	41100	41100	41100	0
358	20241127	124600	212854000	41100	41100	41100	41100	30
359	20241127	124500	211621000	41050	41050	41050	41050	0
360	20241127	124400	211621000	41050	41050	41050	41050	0
361	20241127	124300	211621000	41050	41050	41050	41050	0
362	20241127	124200	211621000	41050	41050	41050	41050	0
363	20241127	124100	211621000	41050	41050	41050	41050	0
364	20241127	124000	211621000	41050	41050	41050	41050	138
365	20241127	123900	205956100	41050	41050	41050	41050	0
366	20241127	123800	205956100	41050	41050	41050	41050	0
367	20241127	123700	205956100	41050	41050	41050	41050	151
368	20241127	123600	199757550	41050	41050	41050	41050	50
369	20241127	123500	197705050	41050	41050	41050	41050	0
370	20241127	123400	197705050	41050	41050	41050	41050	0
371	20241127	123300	197705050	41050	41050	41050	41050	22
372	20241127	123200	196801950	41100	41100	41100	41100	0
373	20241127	123100	196801950	41100	41050	41100	41050	57
374	20241127	123000	194461100	41050	41100	41100	41050	70
375	20241127	122900	191586600	41100	41100	41100	41100	0
376	20241127	122800	191586600	41100	41100	41100	41100	0
377	20241127	122700	191586600	41100	41100	41100	41100	0
378	20241127	122600	191586600	41100	41100	41100	41100	2
379	20241127	122500	191504400	41050	41050	41050	41050	0
380	20241127	122400	191504400	41050	41050	41050	41050	0
381	20241127	122300	191504400	41050	41050	41050	41050	0
382	20241127	122200	191504400	41050	41050	41050	41050	0
383	20241127	122100	191504400	41050	41050	41050	41050	1
384	20241127	122000	191463350	41050	41050	41050	41050	0
385	20241127	121900	191463350	41050	41050	41050	41050	0
386	20241127	121800	191463350	41050	41050	41050	41050	0
387	20241127	121700	191463350	41050	41050	41050	41050	13
388	20241127	121600	190929700	41050	41100	41100	41050	112
389	20241127	121500	186329500	41100	41100	41100	41100	0
390	20241127	121400	186329500	41100	41100	41100	41100	0
391	20241127	121300	186329500	41100	41100	41100	41100	0
392	20241127	121200	186329500	41100	41100	41100	41100	0
393	20241127	121100	186329500	41100	41100	41100	41100	0
394	20241127	121000	186329500	41100	41100	41100	41100	11
395	20241127	120900	185877400	41150	41150	41150	41150	0
396	20241127	120800	185877400	41150	41150	41150	41150	0
397	20241127	120700	185877400	41150	41150	41150	41150	0
398	20241127	120600	185877400	41150	41150	41150	41150	1
399	20241127	120500	185836250	41100	41100	41100	41100	0
400	20241127	120400	185836250	41100	41100	41100	41100	2
401	20241127	120300	185754050	41050	41050	41050	41050	0
402	20241127	120200	185754050	41050	41050	41050	41050	0
403	20241127	120100	185754050	41050	41050	41050	41050	0
404	20241127	120000	185754050	41050	41050	41050	41050	0
405	20241127	115900	185754050	41050	41050	41050	41050	0
406	20241127	115800	185754050	41050	41050	41050	41050	16
407	20241127	115700	185097250	41100	41100	41100	41100	0
408	20241127	115600	185097250	41100	41100	41100	41100	68
409	20241127	115500	182302450	41100	41100	41100	41100	50
410	20241127	115400	180247450	41100	41100	41100	41100	55
411	20241127	115300	177986950	41150	41150	41150	41150	0
412	20241127	115200	177986950	41150	41150	41150	41150	0
413	20241127	115100	177986950	41150	41150	41150	41150	3
414	20241127	115000	177863500	41150	41150	41150	41150	0
415	20241127	114900	177863500	41150	41150	41150	41150	0
416	20241127	114800	177863500	41150	41150	41150	41150	0
417	20241127	114700	177863500	41150	41150	41150	41150	0
418	20241127	114600	177863500	41150	41150	41150	41150	0
419	20241127	114500	177863500	41150	41200	41200	41150	2
420	20241127	114400	177781150	41200	41200	41200	41200	1
421	20241127	114300	177739950	41200	41200	41200	41200	1
422	20241127	114200	177698750	41200	41200	41200	41200	1
423	20241127	114100	177657550	41200	41200	41200	41200	1
424	20241127	114000	177616350	41150	41150	41150	41150	102
425	20241127	113900	173419050	41250	41250	41250	41250	1
426	20241127	113800	173377800	41250	41250	41250	41250	1
427	20241127	113700	173336550	41150	41150	41150	41150	4
428	20241127	113600	173171950	41250	41200	41250	41150	10
429	20241127	113500	172760250	41250	41250	41250	41250	1
430	20241127	113400	172719000	41250	41200	41250	41200	15
431	20241127	113300	172100950	41250	41250	41250	41250	0
432	20241127	113200	172100950	41250	41250	41250	41250	1
433	20241127	113100	172059700	41250	41250	41250	41250	1
434	20241127	113000	172018450	41250	41250	41250	41250	1
435	20241127	112900	171977200	41250	41250	41250	41250	0
436	20241127	112800	171977200	41250	41250	41250	41250	1
437	20241127	112700	171935950	41250	41250	41250	41250	0
438	20241127	112600	171935950	41250	41250	41250	41250	1
439	20241127	112500	171894700	41250	41250	41250	41250	1
440	20241127	112400	171853450	41250	41250	41250	41250	1
441	20241127	112300	171812200	41250	41250	41250	41250	1
442	20241127	112200	171770950	41250	41250	41250	41250	1
443	20241127	112100	171729700	41200	41200	41200	41200	0
444	20241127	112000	171729700	41200	41200	41200	41200	51
445	20241127	111900	169628500	41200	41150	41200	41150	17
446	20241127	111800	168928900	41150	41150	41150	41150	1
447	20241127	111700	168887750	41150	41150	41150	41150	1
448	20241127	111600	168846600	41150	41150	41150	41150	1
449	20241127	111500	168805450	41150	41150	41150	41150	4
450	20241127	111400	168640850	41150	41150	41150	41150	4
451	20241127	111300	168476250	41150	41100	41150	41100	13
452	20241127	111200	167941900	41150	41150	41150	41150	0
453	20241127	111100	167941900	41150	41150	41150	41150	1
454	20241127	111000	167900750	41150	41150	41150	41150	1
455	20241127	110900	167859600	41150	41150	41150	41150	1
456	20241127	110800	167818450	41150	41150	41150	41150	0
457	20241127	110700	167818450	41150	41150	41150	41150	1
458	20241127	110600	167777300	41150	41150	41150	41150	95
459	20241127	110500	163868050	41250	41250	41250	41250	2
460	20241127	110400	163785550	41250	41250	41250	41250	0
461	20241127	110300	163785550	41250	41250	41250	41250	1
462	20241127	110200	163744300	41250	41250	41250	41250	1
463	20241127	110100	163703050	41250	41250	41250	41250	0
464	20241127	110000	163703050	41250	41250	41250	41250	1
465	20241127	105900	163661800	41250	41200	41250	41200	11
466	20241127	105800	163208550	41250	41200	41250	41200	38
467	20241127	105700	161642900	41250	41250	41250	41250	1
468	20241127	105600	161601650	41200	41200	41200	41200	2
469	20241127	105500	161519250	41250	41250	41250	41250	0
470	20241127	105400	161519250	41250	41200	41250	41200	15
471	20241127	105300	160901200	41250	41250	41250	41250	4
472	20241127	105200	160736200	41250	41250	41250	41250	1
473	20241127	105100	160694950	41250	41250	41250	41250	1
474	20241127	105000	160653700	41250	41200	41250	41200	63
475	20241127	104900	158055550	41250	41250	41250	41250	1
476	20241127	104800	158014300	41200	41200	41200	41200	60
477	20241127	104700	155542300	41250	41250	41250	41250	0
478	20241127	104600	155542300	41250	41250	41250	41250	2
479	20241127	104500	155459800	41250	41250	41250	41250	1
480	20241127	104400	155418550	41250	41250	41250	41250	1
481	20241127	104300	155377300	41200	41150	41200	41150	88
482	20241127	104200	151755000	41150	41150	41150	41150	0
483	20241127	104100	151755000	41150	41150	41150	41150	1
484	20241127	104000	151713850	41150	41150	41150	41150	1
485	20241127	103900	151672700	41150	41150	41150	41150	0
486	20241127	103800	151672700	41150	41150	41150	41150	1
487	20241127	103700	151631550	41150	41150	41150	41150	1
488	20241127	103600	151590400	41150	41150	41150	41150	1
489	20241127	103500	151549250	41150	41150	41150	41150	0
490	20241127	103400	151549250	41150	41150	41150	41150	2
491	20241127	103300	151466950	41150	41150	41150	41150	1
492	20241127	103200	151425800	41150	41150	41150	41150	1
493	20241127	103100	151384650	41150	41150	41150	41150	0
494	20241127	103000	151384650	41150	41150	41150	41150	13
495	20241127	102900	150849700	41150	41150	41150	41150	0
496	20241127	102800	150849700	41150	41150	41150	41150	1
497	20241127	102700	150808550	41150	41150	41150	41150	1
498	20241127	102600	150767400	41150	41150	41150	41150	22
499	20241127	102500	149862100	41150	41100	41150	41100	6
500	20241127	102400	149615450	41100	41100	41100	41100	101
501	20241127	102300	145464350	41150	41150	41150	41150	58
502	20241127	102200	143077650	41150	41150	41150	41150	0
503	20241127	102100	143077650	41150	41150	41200	41150	93
504	20241127	102000	139250650	41200	41200	41200	41200	10
505	20241127	101900	138838650	41250	41250	41250	41250	1
506	20241127	101800	138797400	41250	41150	41250	41150	31
507	20241127	101700	137521650	41150	41250	41250	41150	11
508	20241127	101600	137068450	41250	41250	41250	41250	0
509	20241127	101500	137068450	41250	41250	41250	41250	1
510	20241127	101400	137027200	41200	41200	41200	41200	16
511	20241127	101300	136368000	41200	41200	41200	41200	1
512	20241127	101200	136326800	41200	41200	41200	41200	1
513	20241127	101100	136285600	41150	41200	41200	41150	41
514	20241127	101000	134598400	41150	41150	41150	41150	4
515	20241127	100900	134433800	41150	41150	41150	41150	1
516	20241127	100800	134392650	41100	41100	41100	41100	0
517	20241127	100700	134392650	41100	41050	41100	41050	689
518	20241127	100600	106109000	41100	41100	41100	41100	0
519	20241127	100500	106109000	41100	41100	41100	41100	1
520	20241127	100400	106067900	41100	41050	41100	41050	2
521	20241127	100300	105985750	41050	41050	41050	41050	10
522	20241127	100200	105575250	41050	41050	41050	41050	1
523	20241127	100100	105534200	41050	41050	41050	41050	1
524	20241127	100000	105493150	41050	41000	41050	41000	51
525	20241127	095900	103402100	41050	41050	41050	41050	1
526	20241127	095800	103361050	41000	41000	41000	41000	0
527	20241127	095700	103361050	41000	41000	41000	41000	0
528	20241127	095600	103361050	41000	40950	41000	40950	54
529	20241127	095500	101149700	41050	41050	41050	41050	1
530	20241127	095400	101108650	41050	41000	41050	40950	8
531	20241127	095300	100780800	41000	41000	41000	41000	5
532	20241127	095200	100575800	40950	41000	41000	40950	11
533	20241127	095100	100125300	41000	41000	41000	41000	1
534	20241127	095000	100084300	40950	40950	40950	40950	0
535	20241127	094900	100084300	40950	40950	40950	40950	98
536	20241127	094800	96071200	40950	40950	40950	40950	13
537	20241127	094700	95538850	40950	41000	41000	40850	451
538	20241127	094600	77091850	40950	40950	40950	40950	0
539	20241127	094500	77091850	40950	40950	40950	40950	0
540	20241127	094400	77091850	40950	40950	40950	40950	11
541	20241127	094300	76641400	40950	40950	40950	40950	0
542	20241127	094200	76641400	40950	40950	40950	40950	0
543	20241127	094100	76641400	40950	40950	40950	40950	24
544	20241127	094000	75658600	40950	40950	40950	40950	0
545	20241127	093900	75658600	40950	40900	40950	40900	2
546	20241127	093800	75576750	40900	40900	40900	40900	9
547	20241127	093700	75208650	40900	40950	40950	40900	70
548	20241127	093600	72342750	41050	41050	41050	41000	282
549	20241127	093500	60780250	41150	41100	41150	41050	60
550	20241127	093400	58316550	41200	41200	41200	41200	1
551	20241127	093300	58275350	41100	41100	41100	41100	6
552	20241127	093200	58028750	41100	41100	41100	41050	71
553	20241127	093100	55111950	41150	41150	41150	41150	50
554	20241127	093000	53054450	41150	41150	41150	41150	55
555	20241127	092900	50791200	41200	41200	41200	41200	27
556	20241127	092800	49678800	41250	41250	41250	41250	0
557	20241127	092700	49678800	41250	41250	41250	41250	17
558	20241127	092600	48977550	41300	41300	41300	41300	68
559	20241127	092500	46169150	41400	41450	41450	41400	36
560	20241127	092400	44677250	41450	41450	41450	41400	90
561	20241127	092300	40946800	41450	41350	41450	41350	228
562	20241127	092200	31497200	41300	41300	41300	41300	110
563	20241127	092100	26954200	41300	41300	41300	41300	4
564	20241127	092000	26789000	41400	41400	41400	41400	0
565	20241127	091900	26789000	41400	41400	41400	41400	0
566	20241127	091800	26789000	41400	41400	41400	41400	100
567	20241127	091700	22649000	41400	41400	41400	41400	2
568	20241127	091600	22566200	41350	41350	41350	41350	0
569	20241127	091500	22566200	41350	41350	41350	41350	20
570	20241127	091400	21739200	41300	41300	41300	41300	0
571	20241127	091300	21739200	41300	41300	41300	41300	31
572	20241127	091200	20458900	41150	41150	41150	41150	60
573	20241127	091100	17989900	41150	41250	41250	41150	30
574	20241127	091000	16754100	41300	41300	41300	41300	4
575	20241127	090900	16588900	41300	41350	41350	41300	7
576	20241127	090800	16299600	41350	41350	41350	41350	2
577	20241127	090700	16216900	41350	41350	41350	41350	56
578	20241127	090600	13901300	41350	41400	41400	41350	10
579	20241127	090500	13487350	41400	41400	41400	41400	6
580	20241127	090400	13238950	41450	41550	41550	41450	15
581	20241127	090300	12616400	41400	41400	41400	41400	0
582	20241127	090200	12616400	41400	41500	41500	41400	6
583	20241127	090100	12367500	41500	41500	41500	41500	5
584	20241127	090000	12160000	41500	41500	41600	41500	293