KissMeData/003960/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184100	1291074100	41200	41200	41200	41200	274
3	20241118	184000	1291074100	41200	41200	41200	41200	0
4	20241118	183900	1291074100	41200	41200	41200	41200	0
5	20241118	183800	1291074100	41200	41200	41200	41200	0
6	20241118	183700	1291074100	41200	41200	41200	41200	0
7	20241118	183600	1291074100	41200	41200	41200	41200	0
8	20241118	183500	1291074100	41200	41200	41200	41200	0
9	20241118	183400	1291074100	41200	41200	41200	41200	0
10	20241118	183300	1291074100	41200	41200	41200	41200	0
11	20241118	183200	1291074100	41200	41200	41200	41200	0
12	20241118	183100	1291074100	41200	41200	41200	41200	0
13	20241118	183000	1291074100	41200	41200	41200	41200	0
14	20241118	182900	1291074100	41200	41200	41200	41200	0
15	20241118	182800	1291074100	41200	41200	41200	41200	0
16	20241118	182700	1291074100	41200	41200	41200	41200	0
17	20241118	182600	1291074100	41200	41200	41200	41200	0
18	20241118	182500	1291074100	41200	41200	41200	41200	0
19	20241118	182400	1291074100	41200	41200	41200	41200	0
20	20241118	182300	1291074100	41200	41200	41200	41200	0
21	20241118	182200	1291074100	41200	41200	41200	41200	0
22	20241118	182100	1291074100	41200	41200	41200	41200	0
23	20241118	182000	1291074100	41200	41200	41200	41200	0
24	20241118	181900	1291074100	41200	41200	41200	41200	0
25	20241118	181800	1291074100	41200	41200	41200	41200	0
26	20241118	181700	1291074100	41200	41200	41200	41200	0
27	20241118	181600	1291074100	41200	41200	41200	41200	0
28	20241118	181500	1291074100	41200	41200	41200	41200	0
29	20241118	181400	1291074100	41200	41200	41200	41200	0
30	20241118	181300	1291074100	41200	41200	41200	41200	0
31	20241118	181200	1291074100	41200	41200	41200	41200	0
32	20241118	181100	1291074100	41200	41200	41200	41200	274
33	20241118	181000	1291074100	41200	41200	41200	41200	0
34	20241118	180900	1291074100	41200	41200	41200	41200	0
35	20241118	180800	1291074100	41200	41200	41200	41200	0
36	20241118	180700	1291074100	41200	41200	41200	41200	0
37	20241118	180600	1291074100	41200	41200	41200	41200	0
38	20241118	180500	1291074100	41200	41200	41200	41200	0
39	20241118	180400	1291074100	41200	41200	41200	41200	0
40	20241118	180300	1291074100	41200	41200	41200	41200	0
41	20241118	180200	1291074100	41200	41200	41200	41200	0
42	20241118	180100	1291074100	41200	41200	41200	41200	0
43	20241118	180000	1291074100	41200	41200	41200	41200	0
44	20241118	175900	1291074100	41200	41200	41200	41200	0
45	20241118	175800	1291074100	41200	41200	41200	41200	0
46	20241118	175700	1291074100	41200	41200	41200	41200	0
47	20241118	175600	1291074100	41200	41200	41200	41200	0
48	20241118	175500	1291074100	41200	41200	41200	41200	0
49	20241118	175400	1291074100	41200	41200	41200	41200	0
50	20241118	175300	1291074100	41200	41200	41200	41200	0
51	20241118	175200	1291074100	41200	41200	41200	41200	0
52	20241118	175100	1291074100	41200	41200	41200	41200	0
53	20241118	175000	1291074100	41200	41200	41200	41200	0
54	20241118	174900	1291074100	41200	41200	41200	41200	0
55	20241118	174800	1291074100	41200	41200	41200	41200	0
56	20241118	174700	1291074100	41200	41200	41200	41200	0
57	20241118	174600	1291074100	41200	41200	41200	41200	0
58	20241118	174500	1291074100	41200	41200	41200	41200	0
59	20241118	174400	1291074100	41200	41200	41200	41200	0
60	20241118	174300	1291074100	41200	41200	41200	41200	0
61	20241118	174200	1291074100	41200	41200	41200	41200	0
62	20241118	174100	1291074100	41200	41200	41200	41200	274
63	20241118	174000	1291074100	41200	41200	41200	41200	0
64	20241118	173900	1291074100	41200	41200	41200	41200	0
65	20241118	173800	1291074100	41200	41200	41200	41200	0
66	20241118	173700	1291074100	41200	41200	41200	41200	0
67	20241118	173600	1291074100	41200	41200	41200	41200	0
68	20241118	173500	1291074100	41200	41200	41200	41200	0
69	20241118	173400	1291074100	41200	41200	41200	41200	0
70	20241118	173300	1291074100	41200	41200	41200	41200	0
71	20241118	173200	1291074100	41200	41200	41200	41200	0
72	20241118	173100	1291074100	41200	41200	41200	41200	0
73	20241118	173000	1291074100	41200	41200	41200	41200	0
74	20241118	172900	1291074100	41200	41200	41200	41200	0
75	20241118	172800	1291074100	41200	41200	41200	41200	0
76	20241118	172700	1291074100	41200	41200	41200	41200	0
77	20241118	172600	1291074100	41200	41200	41200	41200	0
78	20241118	172500	1291074100	41200	41200	41200	41200	0
79	20241118	172400	1291074100	41200	41200	41200	41200	0
80	20241118	172300	1291074100	41200	41200	41200	41200	0
81	20241118	172200	1291074100	41200	41200	41200	41200	0
82	20241118	172100	1291074100	41200	41200	41200	41200	0
83	20241118	172000	1291074100	41200	41200	41200	41200	0
84	20241118	171900	1291074100	41200	41200	41200	41200	0
85	20241118	171800	1291074100	41200	41200	41200	41200	0
86	20241118	171700	1291074100	41200	41200	41200	41200	0
87	20241118	171600	1291074100	41200	41200	41200	41200	0
88	20241118	171500	1291074100	41200	41200	41200	41200	0
89	20241118	171400	1291074100	41200	41200	41200	41200	0
90	20241118	171300	1291074100	41200	41200	41200	41200	0
91	20241118	171200	1291074100	41200	41200	41200	41200	0
92	20241118	171100	1291074100	41200	41200	41200	41200	274
93	20241118	171000	1291074100	41200	41200	41200	41200	0
94	20241118	170900	1291074100	41200	41200	41200	41200	0
95	20241118	170800	1291074100	41200	41200	41200	41200	0
96	20241118	170700	1291074100	41200	41200	41200	41200	0
97	20241118	170600	1291074100	41200	41200	41200	41200	0
98	20241118	170500	1291074100	41200	41200	41200	41200	0
99	20241118	170400	1291074100	41200	41200	41200	41200	0
100	20241118	170300	1291074100	41200	41200	41200	41200	0
101	20241118	170200	1291074100	41200	41200	41200	41200	0
102	20241118	170100	1291074100	41200	41200	41200	41200	0
103	20241118	170000	1291074100	41200	41200	41200	41200	0
104	20241118	165900	1291074100	41200	41200	41200	41200	0
105	20241118	165800	1291074100	41200	41200	41200	41200	0
106	20241118	165700	1291074100	41200	41200	41200	41200	0
107	20241118	165600	1291074100	41200	41200	41200	41200	0
108	20241118	165500	1291074100	41200	41200	41200	41200	0
109	20241118	165400	1291074100	41200	41200	41200	41200	0
110	20241118	165300	1291074100	41200	41200	41200	41200	0
111	20241118	165200	1291074100	41200	41200	41200	41200	0
112	20241118	165100	1291074100	41200	41200	41200	41200	0
113	20241118	165000	1291074100	41200	41200	41200	41200	0
114	20241118	164900	1291074100	41200	41200	41200	41200	0
115	20241118	164800	1291074100	41200	41200	41200	41200	0
116	20241118	164700	1291074100	41200	41200	41200	41200	0
117	20241118	164600	1291074100	41200	41200	41200	41200	0
118	20241118	164500	1291074100	41200	41200	41200	41200	0
119	20241118	164400	1291074100	41200	41200	41200	41200	0
120	20241118	164300	1291074100	41200	41200	41200	41200	0
121	20241118	164200	1291074100	41200	41200	41200	41200	0
122	20241118	164100	1291074100	41200	41200	41200	41200	274
123	20241118	164000	1291074100	41200	41200	41200	41200	0
124	20241118	163900	1291074100	41200	41200	41200	41200	0
125	20241118	163800	1291074100	41200	41200	41200	41200	0
126	20241118	163700	1291074100	41200	41200	41200	41200	0
127	20241118	163600	1291074100	41200	41200	41200	41200	0
128	20241118	163500	1291074100	41200	41200	41200	41200	0
129	20241118	163400	1291074100	41200	41200	41200	41200	0
130	20241118	163300	1291074100	41200	41200	41200	41200	0
131	20241118	163200	1291074100	41200	41200	41200	41200	0
132	20241118	163100	1291074100	41200	41200	41200	41200	0
133	20241118	163000	1291074100	41200	41200	41200	41200	0
134	20241118	162900	1291074100	41200	41200	41200	41200	0
135	20241118	162800	1291074100	41200	41200	41200	41200	0
136	20241118	162700	1291074100	41200	41200	41200	41200	0
137	20241118	162600	1291074100	41200	41200	41200	41200	0
138	20241118	162500	1291074100	41200	41200	41200	41200	0
139	20241118	162400	1291074100	41200	41200	41200	41200	0
140	20241118	162300	1291074100	41200	41200	41200	41200	0
141	20241118	162200	1291074100	41200	41200	41200	41200	0
142	20241118	162100	1291074100	41200	41200	41200	41200	0
143	20241118	162000	1291074100	41200	41200	41200	41200	0
144	20241118	161900	1291074100	41200	41200	41200	41200	0
145	20241118	161800	1291074100	41200	41200	41200	41200	0
146	20241118	161700	1291074100	41200	41200	41200	41200	0
147	20241118	161600	1291074100	41200	41200	41200	41200	0
148	20241118	161500	1291074100	41200	41200	41200	41200	0
149	20241118	161400	1291074100	41200	41200	41200	41200	0
150	20241118	161300	1291074100	41200	41200	41200	41200	0
151	20241118	161200	1291074100	41200	41200	41200	41200	0
152	20241118	161100	1291074100	41200	41200	41200	41200	274
153	20241118	161000	1291074100	41200	41200	41200	41200	0
154	20241118	160900	1291074100	41200	41200	41200	41200	0
155	20241118	160800	1291074100	41200	41200	41200	41200	0
156	20241118	160700	1291074100	41200	41200	41200	41200	0
157	20241118	160600	1291074100	41200	41200	41200	41200	0
158	20241118	160500	1291074100	41200	41200	41200	41200	0
159	20241118	160400	1291074100	41200	41200	41200	41200	0
160	20241118	160300	1291074100	41200	41200	41200	41200	0
161	20241118	160200	1291074100	41200	41200	41200	41200	0
162	20241118	160100	1291074100	41200	41200	41200	41200	0
163	20241118	160000	1291074100	41200	41200	41200	41200	0
164	20241118	155900	1291074100	41200	41200	41200	41200	0
165	20241118	155800	1291074100	41200	41200	41200	41200	0
166	20241118	155700	1291074100	41200	41200	41200	41200	0
167	20241118	155600	1291074100	41200	41200	41200	41200	0
168	20241118	155500	1291074100	41200	41200	41200	41200	0
169	20241118	155400	1291074100	41200	41200	41200	41200	0
170	20241118	155300	1291074100	41200	41200	41200	41200	0
171	20241118	155200	1291074100	41200	41200	41200	41200	0
172	20241118	155100	1291074100	41200	41200	41200	41200	0
173	20241118	155000	1291074100	41200	41200	41200	41200	0
174	20241118	154900	1291074100	41200	41200	41200	41200	0
175	20241118	154800	1291074100	41200	41200	41200	41200	0
176	20241118	154700	1291074100	41200	41200	41200	41200	0
177	20241118	154600	1291074100	41200	41200	41200	41200	0
178	20241118	154500	1291074100	41200	41200	41200	41200	0
179	20241118	154400	1291074100	41200	41200	41200	41200	0
180	20241118	154300	1291074100	41200	41200	41200	41200	0
181	20241118	154200	1291074100	41200	41200	41200	41200	0
182	20241118	154100	1291074100	41200	41200	41200	41200	274
183	20241118	154000	1291074100	41200	41200	41200	41200	0
184	20241118	153900	1291074100	41200	41200	41200	41200	0
185	20241118	153800	1291074100	41200	41200	41200	41200	0
186	20241118	153700	1291074100	41200	41200	41200	41200	0
187	20241118	153600	1291074100	41200	41200	41200	41200	0
188	20241118	153500	1291074100	41200	41200	41200	41200	0
189	20241118	153400	1291074100	41200	41200	41200	41200	0
190	20241118	153300	1291074100	41200	41200	41200	41200	0
191	20241118	153200	1291074100	41200	41200	41200	41200	0
192	20241118	153100	1291074100	41200	41200	41200	41200	0
193	20241118	153000	1291074100	41200	41200	41200	41200	274
194	20241118	152900	1279785300	40800	40800	40800	40800	0
195	20241118	152800	1279785300	40800	40800	40800	40800	0
196	20241118	152700	1279785300	40800	40800	40800	40800	0
197	20241118	152600	1279785300	40800	40800	40800	40800	0
198	20241118	152500	1279785300	40800	40800	40800	40800	0
199	20241118	152400	1279785300	40800	40800	40800	40800	0
200	20241118	152300	1279785300	40800	40800	40800	40800	0
201	20241118	152200	1279785300	40800	40800	40800	40800	0
202	20241118	152100	1279785300	40800	40800	40800	40800	0
203	20241118	152000	1279785300	40800	40800	40800	40800	0
204	20241118	151900	1279785300	40800	40850	40850	40750	52
205	20241118	151800	1277663600	40800	40850	40850	40800	105
206	20241118	151700	1273379300	40950	40800	40950	40800	105
207	20241118	151600	1269082350	40800	40800	40800	40800	20
208	20241118	151500	1268266350	40800	41000	41000	40800	431
209	20241118	151400	1250663450	40950	40950	40950	40950	0
210	20241118	151300	1250663450	40950	40950	40950	40850	131
211	20241118	151200	1245310900	40900	40850	40900	40850	74
212	20241118	151100	1242285850	40850	40900	40900	40850	57
213	20241118	151000	1239956950	40900	40900	40900	40900	20
214	20241118	150900	1239138950	40950	40950	40950	40950	11
215	20241118	150800	1238688500	40950	40950	40950	40950	42
216	20241118	150700	1236968600	40950	41000	41000	40950	219
217	20241118	150600	1227994950	41050	41050	41050	41050	11
218	20241118	150500	1227543400	41050	41050	41050	41050	34
219	20241118	150400	1226147700	41050	41050	41050	41050	11
220	20241118	150300	1225696150	41050	41100	41100	41050	15
221	20241118	150200	1225079850	41050	41050	41050	41050	0
222	20241118	150100	1225079850	41050	41050	41050	41050	11
223	20241118	150000	1224628300	41050	41150	41150	41000	561
224	20241118	145900	1201598550	41150	41100	41150	41100	12
225	20241118	145800	1201104800	41100	41200	41200	41050	266
226	20241118	145700	1190162150	41150	41150	41150	41150	10
227	20241118	145600	1189750650	41200	41000	41200	41000	325
228	20241118	145500	1176406300	41000	41000	41000	41000	9
229	20241118	145400	1176037300	41000	41000	41000	41000	31
230	20241118	145300	1174766300	41000	41000	41000	41000	20
231	20241118	145200	1173946300	40950	41000	41000	40950	11
232	20241118	145100	1173495400	41000	41000	41000	41000	11
233	20241118	145000	1173044400	40950	40950	40950	40950	0
234	20241118	144900	1173044400	40950	40950	40950	40950	20
235	20241118	144800	1172225400	40950	40950	40950	40950	25
236	20241118	144700	1171201650	40850	41100	41100	40850	1361
237	20241118	144600	1115405350	41150	41000	41150	41000	45
238	20241118	144500	1113558700	41000	40900	41000	40850	503
239	20241118	144400	1092953700	40950	41000	41000	40950	31
240	20241118	144300	1091683700	40900	40950	40950	40900	19
241	20241118	144200	1090906050	40900	40900	40900	40900	1
242	20241118	144100	1090865150	40950	41000	41000	40950	30
243	20241118	144000	1089636100	40900	40900	40900	40900	0
244	20241118	143900	1089636100	40900	40900	40900	40900	11
245	20241118	143800	1089186200	40900	40950	40950	40850	40
246	20241118	143700	1087549950	40900	40950	40950	40900	69
247	20241118	143600	1084727100	40950	40950	40950	40950	20
248	20241118	143500	1083908100	40950	40950	40950	40950	0
249	20241118	143400	1083908100	40950	40900	40950	40900	27
250	20241118	143300	1082803350	40850	40850	40850	40850	11
251	20241118	143200	1082354000	40800	40800	40800	40800	45
252	20241118	143100	1080518000	40950	40800	40950	40800	190
253	20241118	143000	1072757200	40850	40850	40850	40850	1
254	20241118	142900	1072716350	40750	40800	40800	40750	21
255	20241118	142800	1071859600	40750	40750	40750	40750	16
256	20241118	142700	1071207600	40700	40700	40700	40700	213
257	20241118	142600	1062538500	40650	40700	40700	40650	23
258	20241118	142500	1061602550	40700	40700	40700	40700	0
259	20241118	142400	1061602550	40700	40700	40700	40700	42
260	20241118	142300	1059893150	40700	40700	40750	40700	79
261	20241118	142200	1056676850	40750	40750	40750	40750	14
262	20241118	142100	1056106350	40700	40750	40750	40700	34
263	20241118	142000	1054721550	40750	40750	40750	40750	0
264	20241118	141900	1054721550	40750	40750	40750	40750	21
265	20241118	141800	1053865800	40750	40750	40750	40750	20
266	20241118	141700	1053050800	40700	40750	40750	40700	19
267	20241118	141600	1052277050	40750	40750	40750	40700	80
268	20241118	141500	1049020050	40750	40750	40750	40750	42
269	20241118	141400	1047308550	40750	40700	40750	40700	25
270	20241118	141300	1046289850	40700	40950	40950	40700	474
271	20241118	141200	1026971950	40850	40850	40850	40850	1
272	20241118	141100	1026931100	40900	40900	40900	40800	290
273	20241118	141000	1015087500	40900	40900	40900	40900	0
274	20241118	140900	1015087500	40900	40900	40900	40900	49
275	20241118	140800	1013083400	40950	40950	40950	40950	20
276	20241118	140700	1012264400	40900	40950	40950	40900	11
277	20241118	140600	1011814450	40950	40950	40950	40850	212
278	20241118	140500	1003133150	40900	40950	40950	40900	131
279	20241118	140400	997769400	40950	40950	40950	40950	20
280	20241118	140300	996950400	40950	40950	40950	40950	20
281	20241118	140200	996131400	40900	40950	40950	40900	40
282	20241118	140100	994494950	40950	41000	41000	40900	48
283	20241118	140000	992529800	40950	40900	40950	40900	75
284	20241118	135900	989461850	40950	41150	41150	40900	810
285	20241118	135800	956273300	41150	41150	41150	41150	20
286	20241118	135700	955450300	41150	41150	41150	41150	10
287	20241118	135600	955038800	41100	41100	41100	41100	19
288	20241118	135500	954257900	41050	41050	41050	41050	0
289	20241118	135400	954257900	41050	41050	41050	41050	21
290	20241118	135300	953395850	41050	41050	41050	41000	136
291	20241118	135200	947815350	41100	41100	41100	41100	9
292	20241118	135100	947445450	41100	41100	41100	41100	11
293	20241118	135000	946993350	41100	41100	41100	41100	0
294	20241118	134900	946993350	41100	41050	41100	41050	21
295	20241118	134800	946130750	41000	41000	41000	41000	28
296	20241118	134700	944982750	41000	41000	41000	41000	0
297	20241118	134600	944982750	41000	40950	41000	40950	31
298	20241118	134500	943712750	40950	40950	40950	40950	0
299	20241118	134400	943712750	40950	40900	40950	40900	30
300	20241118	134300	942485200	40900	40900	40900	40900	20
301	20241118	134200	941667200	40900	40900	40900	40900	117
302	20241118	134100	936881900	40900	40900	40900	40900	13
303	20241118	134000	936350200	40900	40900	40900	40900	12
304	20241118	133900	935859400	40900	40850	40900	40850	156
305	20241118	133800	929485700	40900	40900	40900	40900	21
306	20241118	133700	928626800	40900	40900	40900	40900	9
307	20241118	133600	928258700	40900	41000	41000	40900	72
308	20241118	133500	925312600	41000	40950	41000	40950	10
309	20241118	133400	924902650	40950	40950	40950	40950	21
310	20241118	133300	924042700	40950	40950	40950	40950	20
311	20241118	133200	923223700	40900	41050	41050	40900	451
312	20241118	133100	904744250	41100	41050	41100	41050	20
313	20241118	133000	903922700	41000	41000	41000	41000	36
314	20241118	132900	902446700	41000	41050	41050	41000	89
315	20241118	132800	898794250	41050	41100	41100	41050	15
316	20241118	132700	898177950	40950	41150	41150	40950	1640
317	20241118	132600	830903550	41150	41150	41150	41150	15
318	20241118	132500	830286300	41150	41200	41200	41150	72
319	20241118	132400	827323050	41200	41200	41250	41200	54
320	20241118	132300	825097700	41200	41200	41200	41200	172
321	20241118	132200	818011300	41200	41200	41200	41200	78
322	20241118	132100	814797700	41200	41200	41200	41200	11
323	20241118	132000	814344500	41200	41300	41300	41100	898
324	20241118	131900	777342550	41300	41350	41350	41300	273
325	20241118	131800	766067200	41300	41300	41300	41300	20
326	20241118	131700	765241200	41300	41300	41300	41300	7
327	20241118	131600	764952100	41300	41300	41300	41300	50
328	20241118	131500	762887100	41300	41300	41300	41300	29
329	20241118	131400	761689400	41300	41300	41300	41300	21
330	20241118	131300	760822100	41300	41250	41300	41250	36
331	20241118	131200	759335600	41300	41300	41300	41300	0
332	20241118	131100	759335600	41300	41300	41300	41300	20
333	20241118	131000	758509600	41300	41300	41300	41300	1
334	20241118	130900	758468300	41300	41250	41300	41250	57
335	20241118	130800	756116500	41300	41350	41350	41300	18
336	20241118	130700	755372550	41350	41350	41350	41350	203
337	20241118	130600	746978500	41350	41350	41350	41350	11
338	20241118	130500	746523650	41350	41350	41350	41350	0
339	20241118	130400	746523650	41350	41350	41350	41350	11
340	20241118	130300	746068800	41350	41300	41350	41300	20
341	20241118	130200	745242250	41300	41300	41300	41300	10
342	20241118	130100	744829250	41300	41300	41300	41300	28
343	20241118	130000	743672850	41200	41200	41200	41200	6
344	20241118	125900	743425650	41200	41350	41350	41200	23
345	20241118	125800	742476400	41400	41350	41400	41350	20
346	20241118	125700	741648850	41350	41350	41350	41350	9
347	20241118	125600	741276700	41350	41350	41350	41350	11
348	20241118	125500	740821850	41400	41400	41400	41400	0
349	20241118	125400	740821850	41400	41350	41400	41350	511
350	20241118	125300	719691450	41200	41200	41200	41150	512
351	20241118	125200	698597100	41200	41200	41200	41200	3
352	20241118	125100	698473500	41200	41200	41200	41200	11
353	20241118	125000	698020300	41200	41200	41200	41200	1
354	20241118	124900	697979100	41200	41100	41200	41100	214
355	20241118	124800	689174300	41150	41150	41150	41150	11
356	20241118	124700	688721650	41150	41150	41150	41150	28
357	20241118	124600	687569450	41150	41200	41200	41150	23
358	20241118	124500	686622400	41200	41200	41200	41200	0
359	20241118	124400	686622400	41200	41200	41200	41200	11
360	20241118	124300	686169200	41200	41200	41200	41200	11
361	20241118	124200	685716000	41150	41150	41150	41150	0
362	20241118	124100	685716000	41150	41150	41150	41150	11
363	20241118	124000	685263350	41100	41150	41150	41100	70
364	20241118	123900	682383300	41200	41200	41200	41200	11
365	20241118	123800	681930100	41200	41200	41200	41200	11
366	20241118	123700	681476900	41150	41150	41150	41150	0
367	20241118	123600	681476900	41150	41150	41150	41150	10
368	20241118	123500	681065400	41150	41150	41150	41150	0
369	20241118	123400	681065400	41150	41150	41150	41150	11
370	20241118	123300	680612750	41150	41150	41150	41150	11
371	20241118	123200	680160100	41150	41150	41150	41150	0
372	20241118	123100	680160100	41150	41150	41150	41150	11
373	20241118	123000	679707450	41150	41150	41150	41150	0
374	20241118	122900	679707450	41150	41150	41150	41150	11
375	20241118	122800	679254800	41150	41150	41150	41150	11
376	20241118	122700	678802150	41150	41150	41150	41150	0
377	20241118	122600	678802150	41150	41150	41150	41150	11
378	20241118	122500	678349500	41150	41150	41150	41150	0
379	20241118	122400	678349500	41150	41050	41150	41050	21
380	20241118	122300	677486350	41150	41150	41150	41150	11
381	20241118	122200	677033700	41150	41150	41150	41150	0
382	20241118	122100	677033700	41150	41150	41150	41150	11
383	20241118	122000	676581050	41150	41150	41150	41150	0
384	20241118	121900	676581050	41150	41150	41150	41150	11
385	20241118	121800	676128400	41150	41150	41150	41150	11
386	20241118	121700	675675750	41150	41150	41150	41150	0
387	20241118	121600	675675750	41150	41150	41150	41150	11
388	20241118	121500	675223100	41150	41150	41150	41150	0
389	20241118	121400	675223100	41150	41150	41150	41150	11
390	20241118	121300	674770450	41150	41200	41200	41150	29
391	20241118	121200	673576550	41150	41150	41150	41150	5
392	20241118	121100	673370800	41150	41300	41300	41150	15
393	20241118	121000	672752850	41300	41300	41300	41300	0
394	20241118	120900	672752850	41300	41300	41300	41300	11
395	20241118	120800	672298550	41250	41250	41250	41200	249
396	20241118	120700	662031400	41250	41250	41250	41250	3
397	20241118	120600	661907650	41350	41350	41350	41350	11
398	20241118	120500	661452800	41350	41350	41350	41350	0
399	20241118	120400	661452800	41350	41350	41350	41350	11
400	20241118	120300	660997950	41350	41350	41350	41350	11
401	20241118	120200	660543100	41250	41250	41250	41250	70
402	20241118	120100	657655600	41300	41300	41300	41300	11
403	20241118	120000	657201300	41300	41300	41300	41300	0
404	20241118	115900	657201300	41300	41250	41300	41250	16
405	20241118	115800	656540750	41300	41300	41300	41300	11
406	20241118	115700	656086450	41300	41300	41300	41300	0
407	20241118	115600	656086450	41300	41300	41300	41300	12
408	20241118	115500	655590850	41300	41300	41300	41300	7
409	20241118	115400	655301750	41350	41350	41350	41350	11
410	20241118	115300	654846900	41300	41300	41300	41300	10
411	20241118	115200	654433900	41250	41350	41350	41250	2
412	20241118	115100	654351300	41350	41350	41350	41350	11
413	20241118	115000	653896450	41300	41300	41300	41300	116
414	20241118	114900	649105650	41350	41300	41350	41300	16
415	20241118	114800	648444300	41350	41350	41350	41350	11
416	20241118	114700	647989450	41350	41350	41350	41350	3
417	20241118	114600	647865400	41350	41300	41350	41300	14
418	20241118	114500	647286650	41350	41350	41350	41350	0
419	20241118	114400	647286650	41350	41350	41350	41350	11
420	20241118	114300	646831800	41350	41400	41400	41350	87
421	20241118	114200	643233800	41350	41350	41350	41350	55
422	20241118	114100	640959550	41400	41400	41400	41400	12
423	20241118	114000	640462750	41400	41400	41400	41400	0
424	20241118	113900	640462750	41400	41350	41400	41350	16
425	20241118	113800	639800600	41400	41400	41400	41400	86
426	20241118	113700	636240200	41350	41350	41350	41350	5
427	20241118	113600	636033450	41400	41400	41400	41400	11
428	20241118	113500	635578050	41400	41400	41400	41400	13
429	20241118	113400	635039850	41400	41400	41400	41400	112
430	20241118	113300	630403050	41400	41400	41400	41400	11
431	20241118	113200	629947650	41400	41400	41400	41400	0
432	20241118	113100	629947650	41400	41400	41400	41400	11
433	20241118	113000	629492250	41400	41400	41400	41400	0
434	20241118	112900	629492250	41400	41400	41400	41400	63
435	20241118	112800	626884050	41400	41400	41400	41400	11
436	20241118	112700	626428650	41400	41400	41400	41400	0
437	20241118	112600	626428650	41400	41400	41400	41400	11
438	20241118	112500	625973250	41400	41400	41400	41400	0
439	20241118	112400	625973250	41400	41400	41400	41400	11
440	20241118	112300	625517850	41400	41400	41400	41400	11
441	20241118	112200	625062450	41350	41350	41350	41350	363
442	20241118	112100	610052400	41350	41350	41350	41350	11
443	20241118	112000	609597550	41350	41350	41350	41350	2
444	20241118	111900	609514850	41350	41350	41350	41350	11
445	20241118	111800	609060000	41350	41350	41350	41350	66
446	20241118	111700	606330900	41350	41350	41350	41350	100
447	20241118	111600	602195900	41400	41400	41400	41400	12
448	20241118	111500	601699100	41400	41400	41400	41400	5
449	20241118	111400	601492100	41400	41400	41400	41400	11
450	20241118	111300	601036700	41400	41400	41400	41400	261
451	20241118	111200	590231300	41400	41400	41400	41400	0
452	20241118	111100	590231300	41400	41400	41400	41400	11
453	20241118	111000	589775900	41350	41350	41350	41350	48
454	20241118	110900	587791100	41350	41350	41350	41350	12
455	20241118	110800	587294900	41350	41350	41350	41350	11
456	20241118	110700	586840050	41350	41350	41350	41350	0
457	20241118	110600	586840050	41350	41350	41350	41350	11
458	20241118	110500	586385200	41300	41250	41300	41250	440
459	20241118	110400	568234400	41250	41200	41250	41200	16
460	20241118	110300	567574650	41200	41250	41250	41200	25
461	20241118	110200	566544100	41250	41250	41250	41250	0
462	20241118	110100	566544100	41250	41250	41250	41250	13
463	20241118	110000	566007850	41250	41250	41250	41250	0
464	20241118	105900	566007850	41250	41250	41250	41250	11
465	20241118	105800	565554100	41250	41250	41250	41250	35
466	20241118	105700	564110350	41250	41250	41250	41250	0
467	20241118	105600	564110350	41250	41250	41250	41250	44
468	20241118	105500	562295350	41300	41300	41300	41300	2
469	20241118	105400	562212750	41300	41300	41300	41300	11
470	20241118	105300	561758450	41350	41350	41350	41350	11
471	20241118	105200	561303600	41200	41200	41200	41200	0
472	20241118	105100	561303600	41200	41200	41200	41200	621
473	20241118	105000	535718400	41150	41200	41200	41150	50
474	20241118	104900	533660800	41200	41050	41200	41050	392
475	20241118	104800	517557350	41100	41100	41100	41100	38
476	20241118	104700	515995550	41050	41050	41050	41050	10
477	20241118	104600	515585050	41050	41350	41400	41050	1265
478	20241118	104500	463396550	41450	41450	41450	41450	5
479	20241118	104400	463189300	41450	41450	41450	41450	11
480	20241118	104300	462733350	41350	41450	41450	41350	254
481	20241118	104200	452224350	41400	41400	41400	41400	10
482	20241118	104100	451810350	41450	41450	41450	41450	11
483	20241118	104000	451354400	41450	41450	41450	41450	0
484	20241118	103900	451354400	41450	41400	41450	41400	195
485	20241118	103800	443280850	41450	41450	41450	41450	11
486	20241118	103700	442824900	41450	41450	41450	41450	2
487	20241118	103600	442742000	41450	41450	41450	41450	11
488	20241118	103500	442286050	41450	41400	41450	41400	229
489	20241118	103400	432805400	41400	41400	41400	41400	162
490	20241118	103300	426098600	41400	41400	41400	41400	16
491	20241118	103200	425436200	41400	41400	41400	41400	0
492	20241118	103100	425436200	41400	41400	41400	41400	461
493	20241118	103000	406350800	41400	41400	41400	41400	27
494	20241118	102900	405233000	41400	41400	41400	41350	67
495	20241118	102800	402459300	41400	41400	41400	41400	11
496	20241118	102700	402003900	41400	41400	41400	41400	42
497	20241118	102600	400265100	41400	41350	41400	41350	20
498	20241118	102500	399437200	41400	41400	41400	41400	0
499	20241118	102400	399437200	41400	41400	41400	41400	12
500	20241118	102300	398940400	41350	41350	41400	41350	78
501	20241118	102200	395714750	41350	41350	41350	41350	8
502	20241118	102100	395383950	41300	41300	41300	41300	34
503	20241118	102000	393979750	41250	41300	41300	41250	171
504	20241118	101900	386925400	41350	41300	41350	41300	13
505	20241118	101800	386387950	41350	41350	41350	41350	11
506	20241118	101700	385933100	41300	41300	41300	41300	12
507	20241118	101600	385437500	41300	41300	41300	41300	30
508	20241118	101500	384198500	41300	41300	41300	41250	52
509	20241118	101400	382051350	41400	41350	41400	41300	111
510	20241118	101300	377462400	41400	41400	41400	41400	11
511	20241118	101200	377007000	41400	41400	41400	41400	0
512	20241118	101100	377007000	41400	41400	41400	41400	11
513	20241118	101000	376551600	41400	41400	41400	41400	0
514	20241118	100900	376551600	41400	41350	41400	41350	16
515	20241118	100800	375889450	41400	41400	41400	41400	11
516	20241118	100700	375434050	41400	41400	41400	41300	738
517	20241118	100600	344904000	41400	41450	41450	41400	152
518	20241118	100500	338610650	41450	41450	41450	41450	76
519	20241118	100400	335460450	41450	41400	41450	41400	56
520	20241118	100300	333141500	41400	41400	41450	41400	196
521	20241118	100200	325026250	41400	41450	41450	41400	222
522	20241118	100100	315831600	41450	41450	41450	41450	219
523	20241118	100000	306754050	41450	41450	41450	41450	96
524	20241118	095900	302774850	41450	41350	41450	41350	236
525	20241118	095800	293008650	41300	41250	41300	41250	98
526	20241118	095700	288961650	41250	41250	41250	41250	2
527	20241118	095600	288879150	41250	41300	41300	41250	12
528	20241118	095500	288383600	41200	41300	41300	41200	46
529	20241118	095400	286485850	41300	41300	41300	41300	56
530	20241118	095300	284173050	41300	41250	41300	41250	26
531	20241118	095200	283099950	41250	41250	41250	41250	7
532	20241118	095100	282811200	41200	41150	41200	41150	532
533	20241118	095000	260918650	41200	41100	41200	41100	311
534	20241118	094900	248132450	41100	41100	41100	41100	11
535	20241118	094800	247680350	41100	41100	41100	41050	15
536	20241118	094700	247063950	41100	41100	41100	41100	12
537	20241118	094600	246570750	41100	41100	41100	41100	11
538	20241118	094500	246118650	41000	41000	41050	41000	38
539	20241118	094400	244560400	41100	41100	41100	41100	20
540	20241118	094300	243738400	41100	41100	41100	41100	11
541	20241118	094200	243286300	41000	41000	41100	41000	4
542	20241118	094100	243122150	41000	41000	41000	41000	2
543	20241118	094000	243040150	41000	40950	41000	40950	106
544	20241118	093900	238694200	40950	40950	40950	40950	12
545	20241118	093800	238202800	41000	41000	41000	41000	1
546	20241118	093700	238161800	41000	40950	41000	40950	22
547	20241118	093600	237260850	40900	40900	40900	40900	28
548	20241118	093500	236115650	40950	40800	40950	40800	106
549	20241118	093400	231787250	40900	41050	41050	40900	198
550	20241118	093300	223677300	41100	41100	41100	41100	229
551	20241118	093200	214265400	41150	41150	41150	41150	3
552	20241118	093100	214141950	41150	41200	41200	41100	101
553	20241118	093000	209984600	41200	41300	41300	41200	116
554	20241118	092900	205198500	41350	41400	41400	41350	140
555	20241118	092800	199404150	41400	41200	41400	41200	153
556	20241118	092700	193083400	41200	41200	41250	41200	387
557	20241118	092600	177128900	41200	41250	41250	41200	267
558	20241118	092500	166126800	41250	41250	41250	41200	107
559	20241118	092400	161713100	41250	41100	41250	41100	173
560	20241118	092300	154594050	41050	40850	41050	40850	385
561	20241118	092200	138811450	40850	40850	40850	40850	0
562	20241118	092100	138811450	40850	40850	40850	40850	55
563	20241118	092000	136564700	40850	40750	40850	40750	191
564	20241118	091900	128768150	40700	40700	40700	40700	1
565	20241118	091800	128727450	40700	40600	40700	40600	200
566	20241118	091700	120597450	40800	40800	40800	40800	0
567	20241118	091600	120597450	40800	40800	40800	40800	10
568	20241118	091500	120189450	40600	40600	40700	40600	400
569	20241118	091400	103916650	40600	40700	40700	40600	166
570	20241118	091300	97172950	40650	40550	40650	40550	62
571	20241118	091200	94656150	40600	40600	40600	40600	7
572	20241118	091100	94371950	40600	40400	40750	40400	526
573	20241118	091000	73015250	40400	40450	40450	40400	175
574	20241118	090900	65938450	40400	40600	40600	40300	45
575	20241118	090800	64122850	40200	40200	40200	40200	2
576	20241118	090700	64042450	40200	40200	40200	40200	3
577	20241118	090600	63921850	40200	39800	40200	39800	517
578	20241118	090500	43275850	39750	39850	39850	39750	100
579	20241118	090400	39294550	39900	39800	39900	39800	111
580	20241118	090300	34876650	39800	39900	39900	39800	111
581	20241118	090200	30455200	40000	40100	40100	39950	125
582	20241118	090100	25448350	40200	40200	40200	40200	0
583	20241118	090000	25448350	40200	40700	40800	40200	603