KissMeData/003960/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	184100	1017888800	40650	40650	40650	40650	727
3	20241121	184000	1017888800	40650	40650	40650	40650	0
4	20241121	183900	1017888800	40650	40650	40650	40650	0
5	20241121	183800	1017888800	40650	40650	40650	40650	0
6	20241121	183700	1017888800	40650	40650	40650	40650	0
7	20241121	183600	1017888800	40650	40650	40650	40650	0
8	20241121	183500	1017888800	40650	40650	40650	40650	0
9	20241121	183400	1017888800	40650	40650	40650	40650	0
10	20241121	183300	1017888800	40650	40650	40650	40650	0
11	20241121	183200	1017888800	40650	40650	40650	40650	0
12	20241121	183100	1017888800	40650	40650	40650	40650	0
13	20241121	183000	1017888800	40650	40650	40650	40650	0
14	20241121	182900	1017888800	40650	40650	40650	40650	0
15	20241121	182800	1017888800	40650	40650	40650	40650	0
16	20241121	182700	1017888800	40650	40650	40650	40650	0
17	20241121	182600	1017888800	40650	40650	40650	40650	0
18	20241121	182500	1017888800	40650	40650	40650	40650	0
19	20241121	182400	1017888800	40650	40650	40650	40650	0
20	20241121	182300	1017888800	40650	40650	40650	40650	0
21	20241121	182200	1017888800	40650	40650	40650	40650	0
22	20241121	182100	1017888800	40650	40650	40650	40650	0
23	20241121	182000	1017888800	40650	40650	40650	40650	0
24	20241121	181900	1017888800	40650	40650	40650	40650	0
25	20241121	181800	1017888800	40650	40650	40650	40650	0
26	20241121	181700	1017888800	40650	40650	40650	40650	0
27	20241121	181600	1017888800	40650	40650	40650	40650	0
28	20241121	181500	1017888800	40650	40650	40650	40650	0
29	20241121	181400	1017888800	40650	40650	40650	40650	0
30	20241121	181300	1017888800	40650	40650	40650	40650	0
31	20241121	181200	1017888800	40650	40650	40650	40650	0
32	20241121	181100	1017888800	40650	40650	40650	40650	727
33	20241121	181000	1017888800	40650	40650	40650	40650	0
34	20241121	180900	1017888800	40650	40650	40650	40650	0
35	20241121	180800	1017888800	40650	40650	40650	40650	0
36	20241121	180700	1017888800	40650	40650	40650	40650	0
37	20241121	180600	1017888800	40650	40650	40650	40650	0
38	20241121	180500	1017888800	40650	40650	40650	40650	0
39	20241121	180400	1017888800	40650	40650	40650	40650	0
40	20241121	180300	1017888800	40650	40650	40650	40650	0
41	20241121	180200	1017888800	40650	40650	40650	40650	0
42	20241121	180100	1017888800	40650	40650	40650	40650	0
43	20241121	180000	1017888800	40650	40650	40650	40650	0
44	20241121	175900	1017888800	40650	40650	40650	40650	0
45	20241121	175800	1017888800	40650	40650	40650	40650	0
46	20241121	175700	1017888800	40650	40650	40650	40650	0
47	20241121	175600	1017888800	40650	40650	40650	40650	0
48	20241121	175500	1017888800	40650	40650	40650	40650	0
49	20241121	175400	1017888800	40650	40650	40650	40650	0
50	20241121	175300	1017888800	40650	40650	40650	40650	0
51	20241121	175200	1017888800	40650	40650	40650	40650	0
52	20241121	175100	1017888800	40650	40650	40650	40650	0
53	20241121	175000	1017888800	40650	40650	40650	40650	0
54	20241121	174900	1017888800	40650	40650	40650	40650	0
55	20241121	174800	1017888800	40650	40650	40650	40650	0
56	20241121	174700	1017888800	40650	40650	40650	40650	0
57	20241121	174600	1017888800	40650	40650	40650	40650	0
58	20241121	174500	1017888800	40650	40650	40650	40650	0
59	20241121	174400	1017888800	40650	40650	40650	40650	0
60	20241121	174300	1017888800	40650	40650	40650	40650	0
61	20241121	174200	1017888800	40650	40650	40650	40650	0
62	20241121	174100	1017888800	40650	40650	40650	40650	727
63	20241121	174000	1017888800	40650	40650	40650	40650	0
64	20241121	173900	1017888800	40650	40650	40650	40650	0
65	20241121	173800	1017888800	40650	40650	40650	40650	0
66	20241121	173700	1017888800	40650	40650	40650	40650	0
67	20241121	173600	1017888800	40650	40650	40650	40650	0
68	20241121	173500	1017888800	40650	40650	40650	40650	0
69	20241121	173400	1017888800	40650	40650	40650	40650	0
70	20241121	173300	1017888800	40650	40650	40650	40650	0
71	20241121	173200	1017888800	40650	40650	40650	40650	0
72	20241121	173100	1017888800	40650	40650	40650	40650	0
73	20241121	173000	1017888800	40650	40650	40650	40650	0
74	20241121	172900	1017888800	40650	40650	40650	40650	0
75	20241121	172800	1017888800	40650	40650	40650	40650	0
76	20241121	172700	1017888800	40650	40650	40650	40650	0
77	20241121	172600	1017888800	40650	40650	40650	40650	0
78	20241121	172500	1017888800	40650	40650	40650	40650	0
79	20241121	172400	1017888800	40650	40650	40650	40650	0
80	20241121	172300	1017888800	40650	40650	40650	40650	0
81	20241121	172200	1017888800	40650	40650	40650	40650	0
82	20241121	172100	1017888800	40650	40650	40650	40650	0
83	20241121	172000	1017888800	40650	40650	40650	40650	0
84	20241121	171900	1017888800	40650	40650	40650	40650	0
85	20241121	171800	1017888800	40650	40650	40650	40650	0
86	20241121	171700	1017888800	40650	40650	40650	40650	0
87	20241121	171600	1017888800	40650	40650	40650	40650	0
88	20241121	171500	1017888800	40650	40650	40650	40650	0
89	20241121	171400	1017888800	40650	40650	40650	40650	0
90	20241121	171300	1017888800	40650	40650	40650	40650	0
91	20241121	171200	1017888800	40650	40650	40650	40650	0
92	20241121	171100	1017888800	40650	40650	40650	40650	727
93	20241121	171000	1017888800	40650	40650	40650	40650	0
94	20241121	170900	1017888800	40650	40650	40650	40650	0
95	20241121	170800	1017888800	40650	40650	40650	40650	0
96	20241121	170700	1017888800	40650	40650	40650	40650	0
97	20241121	170600	1017888800	40650	40650	40650	40650	0
98	20241121	170500	1017888800	40650	40650	40650	40650	0
99	20241121	170400	1017888800	40650	40650	40650	40650	0
100	20241121	170300	1017888800	40650	40650	40650	40650	0
101	20241121	170200	1017888800	40650	40650	40650	40650	0
102	20241121	170100	1017888800	40650	40650	40650	40650	0
103	20241121	170000	1017888800	40650	40650	40650	40650	0
104	20241121	165900	1017888800	40650	40650	40650	40650	0
105	20241121	165800	1017888800	40650	40650	40650	40650	0
106	20241121	165700	1017888800	40650	40650	40650	40650	0
107	20241121	165600	1017888800	40650	40650	40650	40650	0
108	20241121	165500	1017888800	40650	40650	40650	40650	0
109	20241121	165400	1017888800	40650	40650	40650	40650	0
110	20241121	165300	1017888800	40650	40650	40650	40650	0
111	20241121	165200	1017888800	40650	40650	40650	40650	0
112	20241121	165100	1017888800	40650	40650	40650	40650	0
113	20241121	165000	1017888800	40650	40650	40650	40650	0
114	20241121	164900	1017888800	40650	40650	40650	40650	0
115	20241121	164800	1017888800	40650	40650	40650	40650	0
116	20241121	164700	1017888800	40650	40650	40650	40650	0
117	20241121	164600	1017888800	40650	40650	40650	40650	0
118	20241121	164500	1017888800	40650	40650	40650	40650	0
119	20241121	164400	1017888800	40650	40650	40650	40650	0
120	20241121	164300	1017888800	40650	40650	40650	40650	0
121	20241121	164200	1017888800	40650	40650	40650	40650	0
122	20241121	164100	1017888800	40650	40650	40650	40650	727
123	20241121	164000	1017888800	40650	40650	40650	40650	0
124	20241121	163900	1017888800	40650	40650	40650	40650	0
125	20241121	163800	1017888800	40650	40650	40650	40650	0
126	20241121	163700	1017888800	40650	40650	40650	40650	0
127	20241121	163600	1017888800	40650	40650	40650	40650	0
128	20241121	163500	1017888800	40650	40650	40650	40650	0
129	20241121	163400	1017888800	40650	40650	40650	40650	0
130	20241121	163300	1017888800	40650	40650	40650	40650	0
131	20241121	163200	1017888800	40650	40650	40650	40650	0
132	20241121	163100	1017888800	40650	40650	40650	40650	0
133	20241121	163000	1017888800	40650	40650	40650	40650	0
134	20241121	162900	1017888800	40650	40650	40650	40650	0
135	20241121	162800	1017888800	40650	40650	40650	40650	0
136	20241121	162700	1017888800	40650	40650	40650	40650	0
137	20241121	162600	1017888800	40650	40650	40650	40650	0
138	20241121	162500	1017888800	40650	40650	40650	40650	0
139	20241121	162400	1017888800	40650	40650	40650	40650	0
140	20241121	162300	1017888800	40650	40650	40650	40650	0
141	20241121	162200	1017888800	40650	40650	40650	40650	0
142	20241121	162100	1017888800	40650	40650	40650	40650	0
143	20241121	162000	1017888800	40650	40650	40650	40650	0
144	20241121	161900	1017888800	40650	40650	40650	40650	0
145	20241121	161800	1017888800	40650	40650	40650	40650	0
146	20241121	161700	1017888800	40650	40650	40650	40650	0
147	20241121	161600	1017888800	40650	40650	40650	40650	0
148	20241121	161500	1017888800	40650	40650	40650	40650	0
149	20241121	161400	1017888800	40650	40650	40650	40650	0
150	20241121	161300	1017888800	40650	40650	40650	40650	0
151	20241121	161200	1017888800	40650	40650	40650	40650	0
152	20241121	161100	1017888800	40650	40650	40650	40650	727
153	20241121	161000	1017888800	40650	40650	40650	40650	0
154	20241121	160900	1017888800	40650	40650	40650	40650	0
155	20241121	160800	1017888800	40650	40650	40650	40650	0
156	20241121	160700	1017888800	40650	40650	40650	40650	0
157	20241121	160600	1017888800	40650	40650	40650	40650	0
158	20241121	160500	1017888800	40650	40650	40650	40650	0
159	20241121	160400	1017888800	40650	40650	40650	40650	0
160	20241121	160300	1017888800	40650	40650	40650	40650	0
161	20241121	160200	1017888800	40650	40650	40650	40650	0
162	20241121	160100	1017888800	40650	40650	40650	40650	0
163	20241121	160000	1017888800	40650	40650	40650	40650	0
164	20241121	155900	1017888800	40650	40650	40650	40650	0
165	20241121	155800	1017888800	40650	40650	40650	40650	0
166	20241121	155700	1017888800	40650	40650	40650	40650	0
167	20241121	155600	1017888800	40650	40650	40650	40650	0
168	20241121	155500	1017888800	40650	40650	40650	40650	0
169	20241121	155400	1017888800	40650	40650	40650	40650	0
170	20241121	155300	1017888800	40650	40650	40650	40650	0
171	20241121	155200	1017888800	40650	40650	40650	40650	0
172	20241121	155100	1017888800	40650	40650	40650	40650	0
173	20241121	155000	1017888800	40650	40650	40650	40650	0
174	20241121	154900	1017888800	40650	40650	40650	40650	0
175	20241121	154800	1017888800	40650	40650	40650	40650	0
176	20241121	154700	1017888800	40650	40650	40650	40650	0
177	20241121	154600	1017888800	40650	40650	40650	40650	0
178	20241121	154500	1017888800	40650	40650	40650	40650	0
179	20241121	154400	1017888800	40650	40650	40650	40650	0
180	20241121	154300	1017888800	40650	40650	40650	40650	0
181	20241121	154200	1017888800	40650	40650	40650	40650	0
182	20241121	154100	1017888800	40650	40650	40650	40650	727
183	20241121	154000	1017888800	40650	40650	40650	40650	0
184	20241121	153900	1017888800	40650	40650	40650	40650	0
185	20241121	153800	1017888800	40650	40650	40650	40650	0
186	20241121	153700	1017888800	40650	40650	40650	40650	0
187	20241121	153600	1017888800	40650	40650	40650	40650	0
188	20241121	153500	1017888800	40650	40650	40650	40650	0
189	20241121	153400	1017888800	40650	40650	40650	40650	0
190	20241121	153300	1017888800	40650	40650	40650	40650	0
191	20241121	153200	1017888800	40650	40650	40650	40650	0
192	20241121	153100	1017888800	40650	40650	40650	40650	0
193	20241121	153000	1017888800	40650	40650	40650	40650	727
194	20241121	152900	988336250	40450	40450	40450	40450	0
195	20241121	152800	988336250	40450	40450	40450	40450	0
196	20241121	152700	988336250	40450	40450	40450	40450	0
197	20241121	152600	988336250	40450	40450	40450	40450	0
198	20241121	152500	988336250	40450	40450	40450	40450	0
199	20241121	152400	988336250	40450	40450	40450	40450	0
200	20241121	152300	988336250	40450	40450	40450	40450	0
201	20241121	152200	988336250	40450	40450	40450	40450	0
202	20241121	152100	988336250	40450	40450	40450	40450	0
203	20241121	152000	988336250	40450	40450	40450	40450	0
204	20241121	151900	988336250	40450	40400	40500	40350	76
205	20241121	151800	985265950	40400	40450	40450	40400	31
206	20241121	151700	984012050	40400	40400	40400	40400	10
207	20241121	151600	983608050	40400	40400	40400	40400	2
208	20241121	151500	983527250	40350	40400	40400	40350	31
209	20241121	151400	982276200	40400	40400	40400	40350	708
210	20241121	151300	953690500	40400	40400	40400	40400	16
211	20241121	151200	953044100	40400	40450	40450	40400	15
212	20241121	151100	952437950	40500	40500	40500	40500	1
213	20241121	151000	952397450	40500	40550	40550	40500	6
214	20241121	150900	952154250	40550	40450	40550	40450	28
215	20241121	150800	951019050	40500	40400	40500	40400	488
216	20241121	150700	931278250	40400	40450	40450	40400	193
217	20241121	150600	923474300	40450	40450	40450	40450	0
218	20241121	150500	923474300	40450	40500	40500	40450	4
219	20241121	150400	923312400	40500	40500	40500	40500	1
220	20241121	150300	923271900	40450	40450	40450	40450	0
221	20241121	150200	923271900	40450	40450	40450	40450	42
222	20241121	150100	921573000	40500	40500	40500	40500	0
223	20241121	150000	921573000	40500	40500	40500	40500	1
224	20241121	145900	921532500	40450	40450	40450	40450	25
225	20241121	145800	920521250	40500	40400	40500	40400	34
226	20241121	145700	919147550	40400	40400	40450	40400	97
227	20241121	145600	915226250	40400	40400	40400	40400	64
228	20241121	145500	912640650	40400	40400	40400	40400	33
229	20241121	145400	911307450	40400	40400	40400	40400	74
230	20241121	145300	908317850	40400	40350	40400	40350	43
231	20241121	145200	906581150	40400	40400	40450	40350	220
232	20241121	145100	897694700	40400	40450	40450	40400	28
233	20241121	145000	896562950	40400	40400	40450	40400	90
234	20241121	144900	892926900	40400	40400	40400	40400	75
235	20241121	144800	889896900	40450	40450	40450	40450	64
236	20241121	144700	887308100	40450	40450	40450	40450	95
237	20241121	144600	883465350	40500	40500	40500	40500	6
238	20241121	144500	883222350	40450	40450	40450	40400	66
239	20241121	144400	880552700	40500	40500	40500	40500	33
240	20241121	144300	879216200	40500	40500	40500	40500	74
241	20241121	144200	876219200	40500	40450	40500	40450	101
242	20241121	144100	872130300	40400	40450	40450	40400	34
243	20241121	144000	870755100	40450	40450	40450	40450	65
244	20241121	143900	868125850	40450	40450	40450	40450	32
245	20241121	143800	866831450	40450	40400	40450	40400	97
246	20241121	143700	862909400	40400	40500	40500	40400	154
247	20241121	143600	856674600	40450	40450	40450	40400	74
248	20241121	143500	853684800	40450	40450	40450	40450	59
249	20241121	143400	851298250	40450	40350	40450	40350	83
250	20241121	143300	847945600	40300	40350	40350	40300	64
251	20241121	143200	845365400	40350	40350	40400	40350	38
252	20241121	143100	843832050	40350	40350	40350	40350	64
253	20241121	143000	841249650	40350	40400	40400	40350	53
254	20241121	142900	839110100	40400	40350	40400	40350	193
255	20241121	142800	831316000	40350	40350	40350	40350	66
256	20241121	142700	828652900	40400	40400	40400	40400	106
257	20241121	142600	824370500	40450	40450	40450	40400	66
258	20241121	142500	821703150	40500	40500	40500	40450	74
259	20241121	142400	818709750	40500	40450	40500	40450	419
260	20241121	142300	801745450	40450	40450	40450	40450	32
261	20241121	142200	800451050	40450	40450	40450	40450	365
262	20241121	142100	785686800	40450	40500	40500	40450	585
263	20241121	142000	761996800	40500	40450	40500	40450	51
264	20241121	141900	759933700	40500	40550	40550	40500	49
265	20241121	141800	757949150	40600	40550	40600	40550	52
266	20241121	141700	755839950	40500	40450	40500	40400	246
267	20241121	141600	745881850	40450	40450	40450	40450	79
268	20241121	141500	742686300	40400	40400	40400	40400	65
269	20241121	141400	740060300	40450	40450	40450	40400	165
270	20241121	141300	733386650	40450	40550	40550	40450	449
271	20241121	141200	715201650	40550	40700	40750	40550	307
272	20241121	141100	702731750	40700	40700	40700	40700	39
273	20241121	141000	701144450	40700	40700	40700	40700	33
274	20241121	140900	699801350	40700	40700	40700	40700	0
275	20241121	140800	699801350	40700	40700	40700	40700	0
276	20241121	140700	699801350	40700	40700	40700	40700	2
277	20241121	140600	699719950	40750	40750	40750	40750	1
278	20241121	140500	699679200	40750	40700	40750	40700	30
279	20241121	140400	698458150	40700	40700	40700	40700	2
280	20241121	140300	698376750	40750	40750	40750	40750	2
281	20241121	140200	698295250	40700	40700	40700	40700	100
282	20241121	140100	694225250	40700	40700	40700	40700	0
283	20241121	140000	694225250	40700	40800	40800	40700	1277
284	20241121	135900	642163550	40800	40800	40800	40800	22
285	20241121	135800	641265950	40850	40850	40850	40850	3
286	20241121	135700	641143400	40850	40850	40850	40850	4
287	20241121	135600	640980000	40850	40800	40850	40800	332
288	20241121	135500	627434350	40800	40800	40800	40800	0
289	20241121	135400	627434350	40800	40800	40800	40800	1
290	20241121	135300	627393550	40800	40800	40800	40800	0
291	20241121	135200	627393550	40800	40750	40800	40750	26
292	20241121	135100	626334000	40800	40800	40800	40800	79
293	20241121	135000	623110800	40800	40800	40800	40800	0
294	20241121	134900	623110800	40800	40800	40800	40800	36
295	20241121	134800	621642000	40800	40800	40800	40800	10
296	20241121	134700	621234000	40800	40800	40800	40800	9
297	20241121	134600	620866800	40750	40850	40850	40750	176
298	20241121	134500	613686250	40850	40850	40850	40850	1
299	20241121	134400	613645400	40800	40800	40800	40800	28
300	20241121	134300	612503000	40800	40800	40800	40800	0
301	20241121	134200	612503000	40800	40800	40800	40800	0
302	20241121	134100	612503000	40800	40800	40800	40800	13
303	20241121	134000	611972600	40850	40850	40850	40850	0
304	20241121	133900	611972600	40850	40850	40850	40850	126
305	20241121	133800	606825500	40900	40900	40900	40900	4
306	20241121	133700	606661900	40900	40900	40900	40900	2
307	20241121	133600	606580100	40900	40900	40900	40900	0
308	20241121	133500	606580100	40900	40900	40900	40900	1
309	20241121	133400	606539200	40900	40900	40900	40900	0
310	20241121	133300	606539200	40900	40900	40900	40900	0
311	20241121	133200	606539200	40900	40900	40900	40900	1
312	20241121	133100	606498300	40900	40900	40900	40900	7
313	20241121	133000	606212000	40900	40900	40900	40900	0
314	20241121	132900	606212000	40900	40900	40900	40900	0
315	20241121	132800	606212000	40900	40900	40900	40900	40
316	20241121	132700	604576000	40900	40900	40900	40900	0
317	20241121	132600	604576000	40900	40900	40900	40900	0
318	20241121	132500	604576000	40900	40850	40900	40850	3
319	20241121	132400	604453400	40850	40850	40850	40850	9
320	20241121	132300	604085750	40850	40850	40850	40850	0
321	20241121	132200	604085750	40850	40850	40850	40850	0
322	20241121	132100	604085750	40850	40850	40850	40850	0
323	20241121	132000	604085750	40850	40850	40850	40850	0
324	20241121	131900	604085750	40850	40850	40850	40850	2
325	20241121	131800	604004050	40850	40900	40950	40850	29
326	20241121	131700	602818450	40900	40900	40900	40900	4
327	20241121	131600	602654850	40900	40900	40900	40900	0
328	20241121	131500	602654850	40900	40900	40900	40900	2
329	20241121	131400	602573050	40950	40950	40950	40950	1
330	20241121	131300	602532100	40950	40950	40950	40950	0
331	20241121	131200	602532100	40950	40950	40950	40950	0
332	20241121	131100	602532100	40950	40950	40950	40950	1
333	20241121	131000	602491150	40900	40900	40900	40900	4
334	20241121	130900	602327550	40900	40900	40900	40900	0
335	20241121	130800	602327550	40900	40900	40900	40900	0
336	20241121	130700	602327550	40900	40950	40950	40900	35
337	20241121	130600	600895900	40950	41000	41000	40950	26
338	20241121	130500	599830500	41000	41000	41000	41000	12
339	20241121	130400	599338500	40950	40950	40950	40950	0
340	20241121	130300	599338500	40950	40950	40950	40950	0
341	20241121	130200	599338500	40950	40950	40950	40950	8
342	20241121	130100	599010900	40900	40900	40900	40900	0
343	20241121	130000	599010900	40900	40900	40900	40900	0
344	20241121	125900	599010900	40900	40900	40900	40900	2
345	20241121	125800	598929100	40900	40900	40900	40900	1
346	20241121	125700	598888200	40850	40850	40850	40850	0
347	20241121	125600	598888200	40850	40850	40850	40850	22
348	20241121	125500	597989500	40850	40850	40850	40850	0
349	20241121	125400	597989500	40850	40850	40850	40850	116
350	20241121	125300	593250900	40850	40850	40850	40850	0
351	20241121	125200	593250900	40850	40850	40850	40850	2
352	20241121	125100	593169200	40900	40900	40900	40900	1
353	20241121	125000	593128300	40850	40850	40850	40850	0
354	20241121	124900	593128300	40850	40850	40850	40850	3
355	20241121	124800	593005750	40900	40900	40900	40900	0
356	20241121	124700	593005750	40900	40900	40900	40900	0
357	20241121	124600	593005750	40900	40900	40900	40900	0
358	20241121	124500	593005750	40900	40900	40900	40900	0
359	20241121	124400	593005750	40900	40900	40900	40900	2
360	20241121	124300	592923950	40850	40850	40850	40850	0
361	20241121	124200	592923950	40850	40850	40850	40850	0
362	20241121	124100	592923950	40850	40850	40850	40850	0
363	20241121	124000	592923950	40850	40850	40850	40850	0
364	20241121	123900	592923950	40850	40900	40900	40850	162
365	20241121	123800	586302700	40900	41000	41000	40900	258
366	20241121	123700	575745450	41000	41000	41000	41000	5
367	20241121	123600	575540450	41000	41000	41000	41000	4
368	20241121	123500	575376450	41000	40950	41000	40950	99
369	20241121	123400	571322350	40900	40900	40900	40900	2
370	20241121	123300	571240550	40950	40900	40950	40900	2
371	20241121	123200	571158700	40900	40900	40900	40900	3
372	20241121	123100	571036000	40950	40950	40950	40950	1
373	20241121	123000	570995050	40900	40900	40900	40900	0
374	20241121	122900	570995050	40900	40900	40900	40900	0
375	20241121	122800	570995050	40900	40900	40900	40900	2
376	20241121	122700	570913250	40950	40950	40950	40950	0
377	20241121	122600	570913250	40950	40950	40950	40950	0
378	20241121	122500	570913250	40950	40950	40950	40950	0
379	20241121	122400	570913250	40950	40950	40950	40950	1
380	20241121	122300	570872300	40950	40950	40950	40950	0
381	20241121	122200	570872300	40950	40950	40950	40950	0
382	20241121	122100	570872300	40950	40950	40950	40950	1
383	20241121	122000	570831350	41000	41000	41000	41000	1
384	20241121	121900	570790350	41000	41000	41000	41000	0
385	20241121	121800	570790350	41000	41000	41000	41000	0
386	20241121	121700	570790350	41000	41000	41000	40900	151
387	20241121	121600	564608150	41000	41000	41000	41000	0
388	20241121	121500	564608150	41000	41000	41000	41000	0
389	20241121	121400	564608150	41000	41000	41000	41000	2
390	20241121	121300	564526150	41000	41000	41000	41000	0
391	20241121	121200	564526150	41000	41000	41000	41000	0
392	20241121	121100	564526150	41000	41000	41000	41000	2
393	20241121	121000	564444150	41000	41000	41000	41000	4
394	20241121	120900	564280150	41000	41000	41000	41000	2
395	20241121	120800	564198150	40950	40950	40950	40950	0
396	20241121	120700	564198150	40950	40950	40950	40950	0
397	20241121	120600	564198150	40950	40950	40950	40950	0
398	20241121	120500	564198150	40950	40950	40950	40950	0
399	20241121	120400	564198150	40950	41000	41250	40950	183
400	20241121	120300	556692200	40950	40950	40950	40950	0
401	20241121	120200	556692200	40950	40950	40950	40950	0
402	20241121	120100	556692200	40950	41000	41000	40950	140
403	20241121	120000	550958150	41050	41050	41050	41050	0
404	20241121	115900	550958150	41050	41050	41050	41050	0
405	20241121	115800	550958150	41050	41050	41050	41050	0
406	20241121	115700	550958150	41050	41000	41050	41000	126
407	20241121	115600	545792100	40950	40950	40950	40950	31
408	20241121	115500	544522650	40900	40900	40900	40900	0
409	20241121	115400	544522650	40900	40800	40900	40800	239
410	20241121	115300	534750600	40800	40800	40800	40800	0
411	20241121	115200	534750600	40800	40850	40850	40800	12
412	20241121	115100	534260900	40900	40900	40900	40900	20
413	20241121	115000	533442900	40900	40900	40900	40900	2
414	20241121	114900	533361100	40900	40900	40900	40900	0
415	20241121	114800	533361100	40900	40850	40900	40850	31
416	20241121	114700	532093750	40850	40850	40850	40850	2
417	20241121	114600	532012050	40800	40800	40800	40800	0
418	20241121	114500	532012050	40800	40850	40850	40800	208
419	20241121	114400	523515850	40850	40900	40900	40850	3
420	20241121	114300	523393250	40850	40850	40850	40850	20
421	20241121	114200	522576250	40850	40850	40850	40850	80
422	20241121	114100	519308250	40900	40900	40900	40900	3
423	20241121	114000	519185550	40900	40900	40900	40900	0
424	20241121	113900	519185550	40900	40900	40900	40900	0
425	20241121	113800	519185550	40900	40900	40900	40900	2
426	20241121	113700	519103750	40850	40900	40900	40850	70
427	20241121	113600	516243950	40900	40900	40900	40900	0
428	20241121	113500	516243950	40900	40900	40900	40900	0
429	20241121	113400	516243950	40900	40900	40900	40900	2
430	20241121	113300	516162150	40900	40900	40900	40900	51
431	20241121	113200	514076250	40850	40850	40850	40850	2
432	20241121	113100	513994550	40900	40900	40900	40900	1
433	20241121	113000	513953650	40900	40850	40900	40850	6
434	20241121	112900	513708500	40850	40850	40850	40850	0
435	20241121	112800	513708500	40850	40900	40900	40850	5
436	20241121	112700	513504100	40900	40900	40900	40900	50
437	20241121	112600	511459100	40900	40900	40900	40900	0
438	20241121	112500	511459100	40900	40900	40900	40900	0
439	20241121	112400	511459100	40900	40850	40900	40850	3
440	20241121	112300	511336500	40850	40850	40850	40850	0
441	20241121	112200	511336500	40850	40850	40850	40850	10
442	20241121	112100	510928000	40850	40850	40850	40850	3
443	20241121	112000	510805450	40800	40800	40800	40800	3
444	20241121	111900	510683050	40850	40850	40850	40850	0
445	20241121	111800	510683050	40850	40850	40850	40850	0
446	20241121	111700	510683050	40850	40850	40850	40850	1
447	20241121	111600	510642200	40800	40800	40800	40800	19
448	20241121	111500	509867000	40800	40800	40800	40800	5
449	20241121	111400	509663000	40800	40800	40800	40800	0
450	20241121	111300	509663000	40800	40800	40800	40800	0
451	20241121	111200	509663000	40800	40800	40800	40800	5
452	20241121	111100	509459000	40800	40800	40800	40800	14
453	20241121	111000	508887800	40800	40800	40850	40800	8
454	20241121	110900	508561350	40800	40800	40800	40800	0
455	20241121	110800	508561350	40800	40800	40800	40800	0
456	20241121	110700	508561350	40800	40800	40800	40800	2
457	20241121	110600	508479750	40800	40800	40800	40800	0
458	20241121	110500	508479750	40800	40800	40800	40800	36
459	20241121	110400	507010950	40800	40800	40800	40800	0
460	20241121	110300	507010950	40800	40800	40800	40800	2
461	20241121	110200	506929350	40850	40850	40850	40750	356
462	20241121	110100	492402300	40850	40850	40850	40850	1
463	20241121	110000	492361450	40800	40850	40850	40800	15
464	20241121	105900	491748800	40850	40850	40850	40850	0
465	20241121	105800	491748800	40850	40850	40850	40850	0
466	20241121	105700	491748800	40850	40800	40850	40800	3
467	20241121	105600	491626350	40750	40750	40750	40750	0
468	20241121	105500	491626350	40750	40750	40750	40750	0
469	20241121	105400	491626350	40750	40800	40800	40750	148
470	20241121	105300	485588050	40800	40800	40800	40800	7
471	20241121	105200	485302450	40750	40750	40750	40750	12
472	20241121	105100	484813450	40800	40800	40800	40800	14
473	20241121	105000	484242250	40800	40800	40800	40800	1
474	20241121	104900	484201450	40750	40750	40750	40750	37
475	20241121	104800	482693700	40750	40750	40750	40750	65
476	20241121	104700	480044950	40750	40750	40750	40750	2
477	20241121	104600	479963450	40750	40800	40800	40750	604
478	20241121	104500	455329950	40800	40800	40800	40800	2
479	20241121	104400	455248350	40800	40800	40800	40800	5
480	20241121	104300	455044350	40850	40850	40850	40850	10
481	20241121	104200	454635850	40850	40850	40850	40850	0
482	20241121	104100	454635850	40850	40850	40850	40850	0
483	20241121	104000	454635850	40850	40850	40850	40850	0
484	20241121	103900	454635850	40850	40850	40850	40850	0
485	20241121	103800	454635850	40850	40900	40900	40850	28
486	20241121	103700	453491600	40900	40900	40900	40900	1
487	20241121	103600	453450700	40850	40850	40850	40850	0
488	20241121	103500	453450700	40850	40900	40900	40850	323
489	20241121	103400	440240850	40900	40900	40900	40900	0
490	20241121	103300	440240850	40900	40950	40950	40900	70
491	20241121	103200	437377500	40900	40900	40900	40900	0
492	20241121	103100	437377500	40900	40900	40900	40900	20
493	20241121	103000	436559500	40950	40950	40950	40950	2
494	20241121	102900	436477600	40900	40900	40900	40900	30
495	20241121	102800	435250600	40900	40900	40900	40900	209
496	20241121	102700	426702500	40800	40900	40900	40800	125
497	20241121	102600	421596750	40950	40900	40950	40900	2
498	20241121	102500	421514900	40900	40900	40900	40900	1
499	20241121	102400	421474000	40900	40900	40900	40900	17
500	20241121	102300	420778700	40950	40950	40950	40950	1
501	20241121	102200	420737750	40900	40900	40900	40900	0
502	20241121	102100	420737750	40900	40900	40900	40900	0
503	20241121	102000	420737750	40900	40900	40900	40900	10
504	20241121	101900	420328750	40950	40950	40950	40950	9
505	20241121	101800	419960200	40950	40950	40950	40950	0
506	20241121	101700	419960200	40950	40950	40950	40950	0
507	20241121	101600	419960200	40950	40900	40950	40900	3
508	20241121	101500	419837450	40900	40900	40900	40900	0
509	20241121	101400	419837450	40900	40950	40950	40900	77
510	20241121	101300	416684500	40850	40850	40850	40850	0
511	20241121	101200	416684500	40850	41050	41050	40850	506
512	20241121	101100	395990150	41050	41050	41050	41050	0
513	20241121	101000	395990150	41050	41050	41050	41050	11
514	20241121	100900	395538600	40950	40950	40950	40950	0
515	20241121	100800	395538600	40950	41000	41000	40950	33
516	20241121	100700	394185800	40950	40950	40950	40950	0
517	20241121	100600	394185800	40950	40950	40950	40950	0
518	20241121	100500	394185800	40950	40950	40950	40950	0
519	20241121	100400	394185800	40950	41000	41000	40950	6
520	20241121	100300	393940050	41000	40950	41000	40950	246
521	20241121	100200	383855850	41050	41000	41050	41000	199
522	20241121	100100	375694600	41000	41000	41000	41000	300
523	20241121	100000	363394600	41050	41000	41050	40950	324
524	20241121	095900	350106800	41000	41000	41000	41000	105
525	20241121	095800	345801800	41000	41100	41100	41000	400
526	20241121	095700	329365950	41300	41050	41300	41050	137
527	20241121	095600	323735000	41000	41100	41100	41000	101
528	20241121	095500	319592200	41100	41100	41100	41100	32
529	20241121	095400	318277000	41100	41450	41450	41100	198
530	20241121	095300	310121900	41100	41200	41200	41100	153
531	20241121	095200	303824750	41200	41100	41700	41100	342
532	20241121	095100	289754050	41000	41000	41000	41000	0
533	20241121	095000	289754050	41000	41000	41000	41000	5
534	20241121	094900	289549050	41000	41000	41000	41000	0
535	20241121	094800	289549050	41000	41000	41000	41000	0
536	20241121	094700	289549050	41000	40850	41000	40800	548
537	20241121	094600	267160650	40850	40900	40900	40850	323
538	20241121	094500	253954200	40900	41000	41000	40900	650
539	20241121	094400	227351550	41050	41050	41050	41050	0
540	20241121	094300	227351550	41050	41050	41050	41050	1
541	20241121	094200	227310500	41000	41000	41000	41000	11
542	20241121	094100	226859500	41000	41000	41000	41000	0
543	20241121	094000	226859500	41000	41000	41000	41000	0
544	20241121	093900	226859500	41000	41000	41000	41000	0
545	20241121	093800	226859500	41000	41050	41050	41000	130
546	20241121	093700	221528050	41000	41000	41000	41000	77
547	20241121	093600	218371050	41000	40900	41000	40900	202
548	20241121	093500	210099150	41150	41150	41150	40900	973
549	20241121	093400	170263400	41150	41150	41150	41150	0
550	20241121	093300	170263400	41150	41000	41150	41000	186
551	20241121	093200	162633550	41000	41000	41000	41000	28
552	20241121	093100	161485550	41000	41100	41150	41000	55
553	20241121	093000	159227650	41250	41000	41250	41000	72
554	20241121	092900	156269550	41200	41150	41450	41000	345
555	20241121	092800	142094700	41600	41450	41600	41450	58
556	20241121	092700	139686550	41300	41200	41300	41000	1208
557	20241121	092600	90068600	41300	41300	41300	41300	0
558	20241121	092500	90068600	41300	41300	41300	41300	0
559	20241121	092400	90068600	41300	41300	41300	41300	0
560	20241121	092300	90068600	41300	41300	41300	41300	0
561	20241121	092200	90068600	41300	41300	41300	41300	0
562	20241121	092100	90068600	41300	41300	41300	41300	0
563	20241121	092000	90068600	41300	41150	41300	41150	7
564	20241121	091900	89780250	41150	41200	41300	41100	161
565	20241121	091800	83148200	41250	41200	41250	41100	40
566	20241121	091700	81500300	41200	41300	41300	41100	265
567	20241121	091600	70588700	41350	41350	41350	41350	1
568	20241121	091500	70547350	41700	41350	41700	41250	173
569	20241121	091400	63393900	41750	41750	41750	41750	0
570	20241121	091300	63393900	41750	41750	41750	41750	1
571	20241121	091200	63352150	41750	41650	41950	41350	512
572	20241121	091100	42079950	41950	41950	41950	41950	0
573	20241121	091000	42079950	41950	41600	41950	41550	58
574	20241121	090900	39663100	42000	42100	42100	41600	50
575	20241121	090800	37573100	42300	41700	42300	41700	125
576	20241121	090700	32340550	41750	41500	41750	41500	136
577	20241121	090600	26691600	41750	41400	41750	41400	66
578	20241121	090500	23957050	41750	41750	41750	41750	0
579	20241121	090400	23957050	41750	41500	41750	41450	239
580	20241121	090300	14028000	41700	41700	41700	41700	0
581	20241121	090200	14028000	41700	41700	41700	41700	1
582	20241121	090100	13986300	41750	41750	41750	41750	0
583	20241121	090000	13986300	41750	41750	41800	41750	335