KissMeData/009140/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185100	187825280	20200	20200	20200	20200	476
3	20241111	185000	187825280	20200	20200	20200	20200	0
4	20241111	184900	187825280	20200	20200	20200	20200	0
5	20241111	184800	187825280	20200	20200	20200	20200	0
6	20241111	184700	187825280	20200	20200	20200	20200	0
7	20241111	184600	187825280	20200	20200	20200	20200	0
8	20241111	184500	187825280	20200	20200	20200	20200	0
9	20241111	184400	187825280	20200	20200	20200	20200	0
10	20241111	184300	187825280	20200	20200	20200	20200	0
11	20241111	184200	187825280	20200	20200	20200	20200	0
12	20241111	184100	187825280	20200	20200	20200	20200	0
13	20241111	184000	187825280	20200	20200	20200	20200	0
14	20241111	183900	187825280	20200	20200	20200	20200	0
15	20241111	183800	187825280	20200	20200	20200	20200	0
16	20241111	183700	187825280	20200	20200	20200	20200	0
17	20241111	183600	187825280	20200	20200	20200	20200	0
18	20241111	183500	187825280	20200	20200	20200	20200	0
19	20241111	183400	187825280	20200	20200	20200	20200	0
20	20241111	183300	187825280	20200	20200	20200	20200	0
21	20241111	183200	187825280	20200	20200	20200	20200	0
22	20241111	183100	187825280	20200	20200	20200	20200	0
23	20241111	183000	187825280	20200	20200	20200	20200	0
24	20241111	182900	187825280	20200	20200	20200	20200	0
25	20241111	182800	187825280	20200	20200	20200	20200	0
26	20241111	182700	187825280	20200	20200	20200	20200	0
27	20241111	182600	187825280	20200	20200	20200	20200	0
28	20241111	182500	187825280	20200	20200	20200	20200	0
29	20241111	182400	187825280	20200	20200	20200	20200	0
30	20241111	182300	187825280	20200	20200	20200	20200	0
31	20241111	182200	187825280	20200	20200	20200	20200	0
32	20241111	182100	187825280	20200	20200	20200	20200	476
33	20241111	182000	187825280	20200	20200	20200	20200	0
34	20241111	181900	187825280	20200	20200	20200	20200	0
35	20241111	181800	187825280	20200	20200	20200	20200	0
36	20241111	181700	187825280	20200	20200	20200	20200	0
37	20241111	181600	187825280	20200	20200	20200	20200	0
38	20241111	181500	187825280	20200	20200	20200	20200	0
39	20241111	181400	187825280	20200	20200	20200	20200	0
40	20241111	181300	187825280	20200	20200	20200	20200	0
41	20241111	181200	187825280	20200	20200	20200	20200	0
42	20241111	181100	187825280	20200	20200	20200	20200	0
43	20241111	181000	187825280	20200	20200	20200	20200	0
44	20241111	180900	187825280	20200	20200	20200	20200	0
45	20241111	180800	187825280	20200	20200	20200	20200	0
46	20241111	180700	187825280	20200	20200	20200	20200	0
47	20241111	180600	187825280	20200	20200	20200	20200	0
48	20241111	180500	187825280	20200	20200	20200	20200	0
49	20241111	180400	187825280	20200	20200	20200	20200	0
50	20241111	180300	187825280	20200	20200	20200	20200	0
51	20241111	180200	187825280	20200	20200	20200	20200	0
52	20241111	180100	187825280	20200	20200	20200	20200	0
53	20241111	180000	187825280	20200	20200	20200	20200	0
54	20241111	175900	187825280	20200	20200	20200	20200	0
55	20241111	175800	187825280	20200	20200	20200	20200	0
56	20241111	175700	187825280	20200	20200	20200	20200	0
57	20241111	175600	187825280	20200	20200	20200	20200	0
58	20241111	175500	187825280	20200	20200	20200	20200	0
59	20241111	175400	187825280	20200	20200	20200	20200	0
60	20241111	175300	187825280	20200	20200	20200	20200	0
61	20241111	175200	187825280	20200	20200	20200	20200	0
62	20241111	175100	187825280	20200	20200	20200	20200	476
63	20241111	175000	187825280	20200	20200	20200	20200	0
64	20241111	174900	187825280	20200	20200	20200	20200	0
65	20241111	174800	187825280	20200	20200	20200	20200	0
66	20241111	174700	187825280	20200	20200	20200	20200	0
67	20241111	174600	187825280	20200	20200	20200	20200	0
68	20241111	174500	187825280	20200	20200	20200	20200	0
69	20241111	174400	187825280	20200	20200	20200	20200	0
70	20241111	174300	187825280	20200	20200	20200	20200	0
71	20241111	174200	187825280	20200	20200	20200	20200	0
72	20241111	174100	187825280	20200	20200	20200	20200	0
73	20241111	174000	187825280	20200	20200	20200	20200	0
74	20241111	173900	187825280	20200	20200	20200	20200	0
75	20241111	173800	187825280	20200	20200	20200	20200	0
76	20241111	173700	187825280	20200	20200	20200	20200	0
77	20241111	173600	187825280	20200	20200	20200	20200	0
78	20241111	173500	187825280	20200	20200	20200	20200	0
79	20241111	173400	187825280	20200	20200	20200	20200	0
80	20241111	173300	187825280	20200	20200	20200	20200	0
81	20241111	173200	187825280	20200	20200	20200	20200	0
82	20241111	173100	187825280	20200	20200	20200	20200	0
83	20241111	173000	187825280	20200	20200	20200	20200	0
84	20241111	172900	187825280	20200	20200	20200	20200	0
85	20241111	172800	187825280	20200	20200	20200	20200	0
86	20241111	172700	187825280	20200	20200	20200	20200	0
87	20241111	172600	187825280	20200	20200	20200	20200	0
88	20241111	172500	187825280	20200	20200	20200	20200	0
89	20241111	172400	187825280	20200	20200	20200	20200	0
90	20241111	172300	187825280	20200	20200	20200	20200	0
91	20241111	172200	187825280	20200	20200	20200	20200	0
92	20241111	172100	187825280	20200	20200	20200	20200	476
93	20241111	172000	187825280	20200	20200	20200	20200	0
94	20241111	171900	187825280	20200	20200	20200	20200	0
95	20241111	171800	187825280	20200	20200	20200	20200	0
96	20241111	171700	187825280	20200	20200	20200	20200	0
97	20241111	171600	187825280	20200	20200	20200	20200	0
98	20241111	171500	187825280	20200	20200	20200	20200	0
99	20241111	171400	187825280	20200	20200	20200	20200	0
100	20241111	171300	187825280	20200	20200	20200	20200	0
101	20241111	171200	187825280	20200	20200	20200	20200	0
102	20241111	171100	187825280	20200	20200	20200	20200	0
103	20241111	171000	187825280	20200	20200	20200	20200	0
104	20241111	170900	187825280	20200	20200	20200	20200	0
105	20241111	170800	187825280	20200	20200	20200	20200	0
106	20241111	170700	187825280	20200	20200	20200	20200	0
107	20241111	170600	187825280	20200	20200	20200	20200	0
108	20241111	170500	187825280	20200	20200	20200	20200	0
109	20241111	170400	187825280	20200	20200	20200	20200	0
110	20241111	170300	187825280	20200	20200	20200	20200	0
111	20241111	170200	187825280	20200	20200	20200	20200	0
112	20241111	170100	187825280	20200	20200	20200	20200	0
113	20241111	170000	187825280	20200	20200	20200	20200	0
114	20241111	165900	187825280	20200	20200	20200	20200	0
115	20241111	165800	187825280	20200	20200	20200	20200	0
116	20241111	165700	187825280	20200	20200	20200	20200	0
117	20241111	165600	187825280	20200	20200	20200	20200	0
118	20241111	165500	187825280	20200	20200	20200	20200	0
119	20241111	165400	187825280	20200	20200	20200	20200	0
120	20241111	165300	187825280	20200	20200	20200	20200	0
121	20241111	165200	187825280	20200	20200	20200	20200	0
122	20241111	165100	187825280	20200	20200	20200	20200	476
123	20241111	165000	187825280	20200	20200	20200	20200	0
124	20241111	164900	187825280	20200	20200	20200	20200	0
125	20241111	164800	187825280	20200	20200	20200	20200	0
126	20241111	164700	187825280	20200	20200	20200	20200	0
127	20241111	164600	187825280	20200	20200	20200	20200	0
128	20241111	164500	187825280	20200	20200	20200	20200	0
129	20241111	164400	187825280	20200	20200	20200	20200	0
130	20241111	164300	187825280	20200	20200	20200	20200	0
131	20241111	164200	187825280	20200	20200	20200	20200	0
132	20241111	164100	187825280	20200	20200	20200	20200	0
133	20241111	164000	187825280	20200	20200	20200	20200	0
134	20241111	163900	187825280	20200	20200	20200	20200	0
135	20241111	163800	187825280	20200	20200	20200	20200	0
136	20241111	163700	187825280	20200	20200	20200	20200	0
137	20241111	163600	187825280	20200	20200	20200	20200	0
138	20241111	163500	187825280	20200	20200	20200	20200	0
139	20241111	163400	187825280	20200	20200	20200	20200	0
140	20241111	163300	187825280	20200	20200	20200	20200	0
141	20241111	163200	187825280	20200	20200	20200	20200	0
142	20241111	163100	187825280	20200	20200	20200	20200	0
143	20241111	163000	187825280	20200	20200	20200	20200	0
144	20241111	162900	187825280	20200	20200	20200	20200	0
145	20241111	162800	187825280	20200	20200	20200	20200	0
146	20241111	162700	187825280	20200	20200	20200	20200	0
147	20241111	162600	187825280	20200	20200	20200	20200	0
148	20241111	162500	187825280	20200	20200	20200	20200	0
149	20241111	162400	187825280	20200	20200	20200	20200	0
150	20241111	162300	187825280	20200	20200	20200	20200	0
151	20241111	162200	187825280	20200	20200	20200	20200	0
152	20241111	162100	187825280	20200	20200	20200	20200	476
153	20241111	162000	187825280	20200	20200	20200	20200	0
154	20241111	161900	187825280	20200	20200	20200	20200	0
155	20241111	161800	187825280	20200	20200	20200	20200	0
156	20241111	161700	187825280	20200	20200	20200	20200	0
157	20241111	161600	187825280	20200	20200	20200	20200	0
158	20241111	161500	187825280	20200	20200	20200	20200	0
159	20241111	161400	187825280	20200	20200	20200	20200	0
160	20241111	161300	187825280	20200	20200	20200	20200	0
161	20241111	161200	187825280	20200	20200	20200	20200	0
162	20241111	161100	187825280	20200	20200	20200	20200	0
163	20241111	161000	187825280	20200	20200	20200	20200	0
164	20241111	160900	187825280	20200	20200	20200	20200	0
165	20241111	160800	187825280	20200	20200	20200	20200	0
166	20241111	160700	187825280	20200	20200	20200	20200	0
167	20241111	160600	187825280	20200	20200	20200	20200	0
168	20241111	160500	187825280	20200	20200	20200	20200	0
169	20241111	160400	187825280	20200	20200	20200	20200	0
170	20241111	160300	187825280	20200	20200	20200	20200	0
171	20241111	160200	187825280	20200	20200	20200	20200	0
172	20241111	160100	187825280	20200	20200	20200	20200	0
173	20241111	160000	187825280	20200	20200	20200	20200	0
174	20241111	155900	187825280	20200	20200	20200	20200	0
175	20241111	155800	187825280	20200	20200	20200	20200	0
176	20241111	155700	187825280	20200	20200	20200	20200	0
177	20241111	155600	187825280	20200	20200	20200	20200	0
178	20241111	155500	187825280	20200	20200	20200	20200	0
179	20241111	155400	187825280	20200	20200	20200	20200	0
180	20241111	155300	187825280	20200	20200	20200	20200	0
181	20241111	155200	187825280	20200	20200	20200	20200	0
182	20241111	155100	187825280	20200	20200	20200	20200	476
183	20241111	155000	187825280	20200	20200	20200	20200	0
184	20241111	154900	187825280	20200	20200	20200	20200	0
185	20241111	154800	187825280	20200	20200	20200	20200	0
186	20241111	154700	187825280	20200	20200	20200	20200	0
187	20241111	154600	187825280	20200	20200	20200	20200	0
188	20241111	154500	187825280	20200	20200	20200	20200	0
189	20241111	154400	187825280	20200	20200	20200	20200	0
190	20241111	154300	187825280	20200	20200	20200	20200	0
191	20241111	154200	187825280	20200	20200	20200	20200	0
192	20241111	154100	187825280	20200	20200	20200	20200	0
193	20241111	154000	187825280	20200	20200	20200	20200	0
194	20241111	153900	187825280	20200	20200	20200	20200	0
195	20241111	153800	187825280	20200	20200	20200	20200	0
196	20241111	153700	187825280	20200	20200	20200	20200	0
197	20241111	153600	187825280	20200	20200	20200	20200	0
198	20241111	153500	187825280	20200	20200	20200	20200	0
199	20241111	153400	187825280	20200	20200	20200	20200	0
200	20241111	153300	187825280	20200	20200	20200	20200	0
201	20241111	153200	187825280	20200	20200	20200	20200	0
202	20241111	153100	187825280	20200	20200	20200	20200	0
203	20241111	153000	187825280	20200	20200	20200	20200	476
204	20241111	152900	178210080	20050	20050	20050	20050	0
205	20241111	152800	178210080	20050	20050	20050	20050	0
206	20241111	152700	178210080	20050	20050	20050	20050	0
207	20241111	152600	178210080	20050	20050	20050	20050	0
208	20241111	152500	178210080	20050	20050	20050	20050	0
209	20241111	152400	178210080	20050	20050	20050	20050	0
210	20241111	152300	178210080	20050	20050	20050	20050	0
211	20241111	152200	178210080	20050	20050	20050	20050	0
212	20241111	152100	178210080	20050	20050	20050	20050	0
213	20241111	152000	178210080	20050	20050	20050	20050	0
214	20241111	151900	178210080	20050	20050	20050	20050	0
215	20241111	151800	178210080	20050	20050	20050	20050	0
216	20241111	151700	178210080	20050	20050	20050	20050	0
217	20241111	151600	178210080	20050	20050	20050	20050	0
218	20241111	151500	178210080	20050	19950	20050	19950	170
219	20241111	151400	174816980	20000	20000	20000	20000	46
220	20241111	151300	173896980	20050	20050	20050	20050	1
221	20241111	151200	173876930	20000	20000	20000	20000	0
222	20241111	151100	173876930	20000	20000	20000	20000	0
223	20241111	151000	173876930	20000	20000	20000	20000	0
224	20241111	150900	173876930	20000	20000	20000	20000	0
225	20241111	150800	173876930	20000	20000	20000	20000	0
226	20241111	150700	173876930	20000	20000	20000	20000	0
227	20241111	150600	173876930	20000	20000	20000	20000	1
228	20241111	150500	173856930	20050	20050	20050	20050	0
229	20241111	150400	173856930	20050	20050	20050	20050	0
230	20241111	150300	173856930	20050	20050	20050	20050	0
231	20241111	150200	173856930	20050	20050	20050	20050	0
232	20241111	150100	173856930	20050	20050	20050	20050	0
233	20241111	150000	173856930	20050	20050	20050	20050	0
234	20241111	145900	173856930	20050	20050	20050	20050	0
235	20241111	145800	173856930	20050	20050	20050	20050	0
236	20241111	145700	173856930	20050	20050	20050	20050	0
237	20241111	145600	173856930	20050	20050	20050	20050	0
238	20241111	145500	173856930	20050	20050	20050	20050	0
239	20241111	145400	173856930	20050	20050	20050	20050	0
240	20241111	145300	173856930	20050	20050	20050	20050	0
241	20241111	145200	173856930	20050	20050	20050	20050	0
242	20241111	145100	173856930	20050	20050	20050	20050	0
243	20241111	145000	173856930	20050	20000	20050	20000	89
244	20241111	144900	172076330	20000	20000	20000	20000	0
245	20241111	144800	172076330	20000	20000	20000	20000	50
246	20241111	144700	171076330	20000	20000	20000	20000	0
247	20241111	144600	171076330	20000	20000	20000	20000	0
248	20241111	144500	171076330	20000	20000	20000	20000	0
249	20241111	144400	171076330	20000	20000	20000	20000	0
250	20241111	144300	171076330	20000	20000	20000	20000	0
251	20241111	144200	171076330	20000	20000	20000	20000	0
252	20241111	144100	171076330	20000	20000	20000	20000	0
253	20241111	144000	171076330	20000	20000	20000	20000	0
254	20241111	143900	171076330	20000	20000	20000	20000	0
255	20241111	143800	171076330	20000	20000	20000	20000	30
256	20241111	143700	170476330	20000	20000	20000	20000	0
257	20241111	143600	170476330	20000	20000	20000	20000	0
258	20241111	143500	170476330	20000	20000	20000	20000	0
259	20241111	143400	170476330	20000	20000	20000	20000	43
260	20241111	143300	169616330	20050	20050	20050	20050	0
261	20241111	143200	169616330	20050	20050	20050	20050	0
262	20241111	143100	169616330	20050	20050	20050	20050	0
263	20241111	143000	169616330	20050	20050	20050	20050	0
264	20241111	142900	169616330	20050	20050	20050	20050	0
265	20241111	142800	169616330	20050	20050	20050	20050	0
266	20241111	142700	169616330	20050	20050	20050	20050	0
267	20241111	142600	169616330	20050	20050	20050	20050	0
268	20241111	142500	169616330	20050	20050	20050	20050	1
269	20241111	142400	169596280	20000	20000	20000	20000	1
270	20241111	142300	169576280	20050	20050	20050	20050	0
271	20241111	142200	169576280	20050	20050	20050	20050	0
272	20241111	142100	169576280	20050	20050	20050	20050	0
273	20241111	142000	169576280	20050	20050	20050	20050	0
274	20241111	141900	169576280	20050	20050	20050	20050	0
275	20241111	141800	169576280	20050	20050	20050	20050	0
276	20241111	141700	169576280	20050	20050	20050	20050	0
277	20241111	141600	169576280	20050	20050	20050	20050	0
278	20241111	141500	169576280	20050	20050	20050	20050	1
279	20241111	141400	169556230	20000	20000	20000	20000	3
280	20241111	141300	169496230	20050	20050	20050	20050	0
281	20241111	141200	169496230	20050	20050	20050	20050	0
282	20241111	141100	169496230	20050	20050	20050	20050	0
283	20241111	141000	169496230	20050	20050	20050	20050	0
284	20241111	140900	169496230	20050	20050	20050	20050	0
285	20241111	140800	169496230	20050	20050	20050	20050	0
286	20241111	140700	169496230	20050	20050	20050	20050	0
287	20241111	140600	169496230	20050	20050	20050	20050	0
288	20241111	140500	169496230	20050	20050	20050	20050	0
289	20241111	140400	169496230	20050	20050	20050	20050	0
290	20241111	140300	169496230	20050	20050	20050	20050	0
291	20241111	140200	169496230	20050	20050	20050	20050	0
292	20241111	140100	169496230	20050	20050	20050	20050	0
293	20241111	140000	169496230	20050	20050	20050	20050	0
294	20241111	135900	169496230	20050	20050	20050	20050	1
295	20241111	135800	169476180	20000	20000	20000	20000	0
296	20241111	135700	169476180	20000	20000	20000	20000	0
297	20241111	135600	169476180	20000	20000	20000	20000	0
298	20241111	135500	169476180	20000	20000	20000	20000	0
299	20241111	135400	169476180	20000	20000	20000	20000	0
300	20241111	135300	169476180	20000	20000	20000	20000	3
301	20241111	135200	169416180	20050	20050	20050	20050	0
302	20241111	135100	169416180	20050	20050	20050	20050	0
303	20241111	135000	169416180	20050	20050	20050	20050	0
304	20241111	134900	169416180	20050	20050	20050	20050	0
305	20241111	134800	169416180	20050	20050	20050	20050	0
306	20241111	134700	169416180	20050	20050	20050	20050	0
307	20241111	134600	169416180	20050	20050	20050	20050	0
308	20241111	134500	169416180	20050	20050	20050	20050	0
309	20241111	134400	169416180	20050	20050	20050	20050	0
310	20241111	134300	169416180	20050	20050	20050	20050	0
311	20241111	134200	169416180	20050	20050	20050	20050	0
312	20241111	134100	169416180	20050	20050	20050	20050	0
313	20241111	134000	169416180	20050	20050	20050	20050	0
314	20241111	133900	169416180	20050	20050	20050	20050	0
315	20241111	133800	169416180	20050	20050	20050	20050	1
316	20241111	133700	169396130	20050	20050	20050	20050	0
317	20241111	133600	169396130	20050	20050	20050	20050	0
318	20241111	133500	169396130	20050	20050	20050	20050	0
319	20241111	133400	169396130	20050	20050	20050	20050	0
320	20241111	133300	169396130	20050	20050	20050	20050	0
321	20241111	133200	169396130	20050	20050	20050	20050	0
322	20241111	133100	169396130	20050	20050	20050	20050	0
323	20241111	133000	169396130	20050	20050	20050	20050	0
324	20241111	132900	169396130	20050	20050	20050	20050	0
325	20241111	132800	169396130	20050	20050	20050	20050	0
326	20241111	132700	169396130	20050	20050	20050	20050	0
327	20241111	132600	169396130	20050	20050	20050	20050	1
328	20241111	132500	169376080	20000	20000	20000	20000	0
329	20241111	132400	169376080	20000	20000	20000	20000	3
330	20241111	132300	169316080	20100	20100	20100	20100	0
331	20241111	132200	169316080	20100	20100	20100	20100	0
332	20241111	132100	169316080	20100	20100	20100	20100	0
333	20241111	132000	169316080	20100	20100	20100	20100	0
334	20241111	131900	169316080	20100	20100	20100	20100	0
335	20241111	131800	169316080	20100	20100	20100	20100	0
336	20241111	131700	169316080	20100	20100	20100	20100	0
337	20241111	131600	169316080	20100	20100	20100	20100	0
338	20241111	131500	169316080	20100	20100	20100	20100	0
339	20241111	131400	169316080	20100	20100	20100	20100	0
340	20241111	131300	169316080	20100	20100	20100	20100	0
341	20241111	131200	169316080	20100	20100	20100	20100	0
342	20241111	131100	169316080	20100	20100	20100	20100	0
343	20241111	131000	169316080	20100	20100	20100	20100	0
344	20241111	130900	169316080	20100	20100	20100	20100	0
345	20241111	130800	169316080	20100	20100	20100	20100	0
346	20241111	130700	169316080	20100	20100	20100	20100	1
347	20241111	130600	169295980	20100	20100	20100	20100	0
348	20241111	130500	169295980	20100	20100	20100	20100	0
349	20241111	130400	169295980	20100	20100	20100	20100	0
350	20241111	130300	169295980	20100	20100	20100	20100	0
351	20241111	130200	169295980	20100	20100	20100	20100	0
352	20241111	130100	169295980	20100	20100	20100	20100	0
353	20241111	130000	169295980	20100	20100	20100	20100	0
354	20241111	125900	169295980	20100	20100	20100	20100	0
355	20241111	125800	169295980	20100	20100	20100	20100	0
356	20241111	125700	169295980	20100	20100	20100	20100	0
357	20241111	125600	169295980	20100	20100	20100	20100	0
358	20241111	125500	169295980	20100	20100	20100	20100	0
359	20241111	125400	169295980	20100	20100	20100	20100	0
360	20241111	125300	169295980	20100	20100	20100	20100	0
361	20241111	125200	169295980	20100	20100	20100	20100	0
362	20241111	125100	169295980	20100	20100	20100	20100	0
363	20241111	125000	169295980	20100	20100	20100	20100	0
364	20241111	124900	169295980	20100	20100	20100	20100	0
365	20241111	124800	169295980	20100	20100	20100	20100	0
366	20241111	124700	169295980	20100	20100	20100	20100	0
367	20241111	124600	169295980	20100	20100	20100	20100	0
368	20241111	124500	169295980	20100	20050	20100	20050	4
369	20241111	124400	169215730	20050	20050	20050	20050	0
370	20241111	124300	169215730	20050	20050	20050	20050	0
371	20241111	124200	169215730	20050	20050	20050	20050	0
372	20241111	124100	169215730	20050	20050	20050	20050	0
373	20241111	124000	169215730	20050	20050	20050	20050	0
374	20241111	123900	169215730	20050	20050	20050	20050	0
375	20241111	123800	169215730	20050	20050	20050	20050	15
376	20241111	123700	168914980	20050	20050	20050	20050	0
377	20241111	123600	168914980	20050	20050	20050	20050	0
378	20241111	123500	168914980	20050	20050	20050	20050	0
379	20241111	123400	168914980	20050	20050	20050	20050	0
380	20241111	123300	168914980	20050	20050	20050	20050	0
381	20241111	123200	168914980	20050	20050	20050	20050	0
382	20241111	123100	168914980	20050	20050	20050	20050	0
383	20241111	123000	168914980	20050	20050	20050	20050	0
384	20241111	122900	168914980	20050	20050	20050	20050	0
385	20241111	122800	168914980	20050	20050	20050	20050	0
386	20241111	122700	168914980	20050	20050	20050	20050	0
387	20241111	122600	168914980	20050	20050	20050	20050	0
388	20241111	122500	168914980	20050	20050	20050	20050	0
389	20241111	122400	168914980	20050	20050	20050	20050	0
390	20241111	122300	168914980	20050	20050	20050	20050	1
391	20241111	122200	168894930	20050	20050	20050	20050	0
392	20241111	122100	168894930	20050	20050	20050	20050	0
393	20241111	122000	168894930	20050	20000	20050	20000	2
394	20241111	121900	168854880	20000	20000	20000	20000	0
395	20241111	121800	168854880	20000	20000	20000	20000	0
396	20241111	121700	168854880	20000	20000	20000	20000	0
397	20241111	121600	168854880	20000	20000	20000	20000	0
398	20241111	121500	168854880	20000	20000	20000	20000	0
399	20241111	121400	168854880	20000	19960	20000	19950	68
400	20241111	121300	167497970	20100	20100	20100	20100	0
401	20241111	121200	167497970	20100	20100	20100	20100	0
402	20241111	121100	167497970	20100	20100	20100	20100	0
403	20241111	121000	167497970	20100	20100	20100	20100	0
404	20241111	120900	167497970	20100	20100	20100	20100	0
405	20241111	120800	167497970	20100	20100	20100	20100	0
406	20241111	120700	167497970	20100	20100	20100	20100	0
407	20241111	120600	167497970	20100	20100	20100	20100	0
408	20241111	120500	167497970	20100	20100	20100	20100	0
409	20241111	120400	167497970	20100	20100	20100	20100	0
410	20241111	120300	167497970	20100	20100	20100	20100	1
411	20241111	120200	167477870	19950	19950	19950	19950	0
412	20241111	120100	167477870	19950	19950	19950	19950	0
413	20241111	120000	167477870	19950	19970	19970	19950	146
414	20241111	115900	164564250	20150	20150	20150	20150	0
415	20241111	115800	164564250	20150	20150	20150	20150	0
416	20241111	115700	164564250	20150	20150	20150	20150	0
417	20241111	115600	164564250	20150	20100	20150	20100	3
418	20241111	115500	164503900	19970	19970	19970	19970	1
419	20241111	115400	164483930	20150	20150	20150	20150	0
420	20241111	115300	164483930	20150	20150	20150	20150	0
421	20241111	115200	164483930	20150	20150	20150	20150	0
422	20241111	115100	164483930	20150	20150	20150	20150	0
423	20241111	115000	164483930	20150	20150	20150	20150	0
424	20241111	114900	164483930	20150	20100	20150	20100	7
425	20241111	114800	164343180	20100	20100	20100	20100	0
426	20241111	114700	164343180	20100	20150	20150	20100	61
427	20241111	114600	163116530	20100	20100	20100	20100	103
428	20241111	114500	161046230	20000	20000	20000	20000	0
429	20241111	114400	161046230	20000	20000	20000	20000	0
430	20241111	114300	161046230	20000	20000	20000	20000	0
431	20241111	114200	161046230	20000	20000	20000	20000	0
432	20241111	114100	161046230	20000	20000	20000	20000	0
433	20241111	114000	161046230	20000	20000	20000	20000	0
434	20241111	113900	161046230	20000	20000	20000	20000	0
435	20241111	113800	161046230	20000	20000	20000	20000	0
436	20241111	113700	161046230	20000	20000	20000	20000	0
437	20241111	113600	161046230	20000	20000	20000	20000	0
438	20241111	113500	161046230	20000	19990	20000	19990	3534
439	20241111	113400	90366320	19900	19900	19900	19900	0
440	20241111	113300	90366320	19900	19910	19910	19900	36
441	20241111	113200	89649570	19910	19910	19910	19910	0
442	20241111	113100	89649570	19910	19910	19910	19910	0
443	20241111	113000	89649570	19910	19910	19910	19910	0
444	20241111	112900	89649570	19910	19910	19910	19910	0
445	20241111	112800	89649570	19910	19910	19910	19910	0
446	20241111	112700	89649570	19910	19910	19910	19910	0
447	20241111	112600	89649570	19910	20050	20050	19900	1516
448	20241111	112500	59318550	20050	20050	20050	20050	0
449	20241111	112400	59318550	20050	20050	20050	20050	0
450	20241111	112300	59318550	20050	20050	20050	20050	171
451	20241111	112200	55890000	20050	20050	20050	20050	0
452	20241111	112100	55890000	20050	20050	20050	20050	0
453	20241111	112000	55890000	20050	20050	20050	20050	0
454	20241111	111900	55890000	20050	20050	20050	20050	0
455	20241111	111800	55890000	20050	20050	20050	20050	0
456	20241111	111700	55890000	20050	20150	20150	20050	916
457	20241111	111600	37511050	20150	20200	20200	20150	17
458	20241111	111500	37168450	20200	20200	20200	20200	2
459	20241111	111400	37128050	20150	20150	20150	20150	0
460	20241111	111300	37128050	20150	20150	20150	20150	0
461	20241111	111200	37128050	20150	20150	20150	20150	0
462	20241111	111100	37128050	20150	20150	20150	20150	0
463	20241111	111000	37128050	20150	20150	20150	20150	0
464	20241111	110900	37128050	20150	20150	20150	20150	1
465	20241111	110800	37107900	20150	20150	20150	20150	0
466	20241111	110700	37107900	20150	20150	20150	20150	0
467	20241111	110600	37107900	20150	20150	20150	20150	0
468	20241111	110500	37107900	20150	20150	20150	20150	0
469	20241111	110400	37107900	20150	20150	20150	20150	160
470	20241111	110300	33883900	20150	20150	20150	20150	0
471	20241111	110200	33883900	20150	20150	20150	20150	0
472	20241111	110100	33883900	20150	20150	20150	20150	0
473	20241111	110000	33883900	20150	20150	20150	20150	0
474	20241111	105900	33883900	20150	20150	20150	20150	0
475	20241111	105800	33883900	20150	20150	20150	20150	0
476	20241111	105700	33883900	20150	20150	20150	20150	1
477	20241111	105600	33863750	20100	20100	20100	20100	0
478	20241111	105500	33863750	20100	20100	20100	20100	0
479	20241111	105400	33863750	20100	20100	20100	20100	0
480	20241111	105300	33863750	20100	20100	20100	20100	0
481	20241111	105200	33863750	20100	20100	20100	20100	1
482	20241111	105100	33843650	20100	20100	20100	20100	0
483	20241111	105000	33843650	20100	20100	20100	20100	0
484	20241111	104900	33843650	20100	20100	20100	20100	0
485	20241111	104800	33843650	20100	20100	20100	20100	0
486	20241111	104700	33843650	20100	20100	20100	20100	0
487	20241111	104600	33843650	20100	20100	20100	20100	0
488	20241111	104500	33843650	20100	20100	20100	20100	0
489	20241111	104400	33843650	20100	20100	20100	20100	0
490	20241111	104300	33843650	20100	20100	20100	20100	0
491	20241111	104200	33843650	20100	20100	20100	20100	0
492	20241111	104100	33843650	20100	20100	20100	20100	0
493	20241111	104000	33843650	20100	20100	20100	20100	0
494	20241111	103900	33843650	20100	20100	20100	20100	0
495	20241111	103800	33843650	20100	20100	20100	20100	0
496	20241111	103700	33843650	20100	20100	20100	20100	0
497	20241111	103600	33843650	20100	20100	20100	20100	0
498	20241111	103500	33843650	20100	20100	20100	20100	1
499	20241111	103400	33823550	20150	20150	20150	20150	0
500	20241111	103300	33823550	20150	20150	20150	20150	0
501	20241111	103200	33823550	20150	20150	20150	20150	0
502	20241111	103100	33823550	20150	20150	20150	20150	0
503	20241111	103000	33823550	20150	20150	20150	20150	0
504	20241111	102900	33823550	20150	20150	20150	20150	0
505	20241111	102800	33823550	20150	20150	20150	20150	0
506	20241111	102700	33823550	20150	20150	20150	20150	0
507	20241111	102600	33823550	20150	20150	20150	20150	0
508	20241111	102500	33823550	20150	20150	20150	20150	0
509	20241111	102400	33823550	20150	20150	20150	20150	1
510	20241111	102300	33803400	20050	20150	20150	20050	6
511	20241111	102200	33683000	20050	20050	20050	20050	58
512	20241111	102100	32520100	20050	20050	20050	20050	37
513	20241111	102000	31778250	20050	20050	20050	20050	71
514	20241111	101900	30354700	20050	20050	20050	20050	317
515	20241111	101800	23998850	20050	20050	20050	20050	1
516	20241111	101700	23978800	20200	20200	20200	20200	0
517	20241111	101600	23978800	20200	20200	20200	20200	0
518	20241111	101500	23978800	20200	20200	20200	20200	0
519	20241111	101400	23978800	20200	20200	20200	20200	0
520	20241111	101300	23978800	20200	20200	20200	20200	0
521	20241111	101200	23978800	20200	20200	20200	20200	0
522	20241111	101100	23978800	20200	20200	20200	20200	0
523	20241111	101000	23978800	20200	20200	20200	20200	0
524	20241111	100900	23978800	20200	20200	20200	20200	0
525	20241111	100800	23978800	20200	20200	20200	20200	0
526	20241111	100700	23978800	20200	20200	20200	20200	0
527	20241111	100600	23978800	20200	20200	20200	20200	0
528	20241111	100500	23978800	20200	20050	20200	20050	3
529	20241111	100400	23918500	20050	20050	20050	20050	0
530	20241111	100300	23918500	20050	20050	20050	20050	0
531	20241111	100200	23918500	20050	20050	20050	20050	0
532	20241111	100100	23918500	20050	20050	20050	20050	1
533	20241111	100000	23898450	20200	20200	20200	20200	0
534	20241111	095900	23898450	20200	20200	20200	20200	0
535	20241111	095800	23898450	20200	20200	20200	20200	1
536	20241111	095700	23878250	20100	20100	20100	20100	3
537	20241111	095600	23817950	20200	20200	20200	20200	0
538	20241111	095500	23817950	20200	20200	20200	20200	0
539	20241111	095400	23817950	20200	20200	20200	20200	0
540	20241111	095300	23817950	20200	20200	20200	20200	0
541	20241111	095200	23817950	20200	20200	20200	20200	0
542	20241111	095100	23817950	20200	20200	20200	20200	0
543	20241111	095000	23817950	20200	20200	20200	20200	1
544	20241111	094900	23797750	20050	20050	20050	20050	0
545	20241111	094800	23797750	20050	20050	20050	20050	0
546	20241111	094700	23797750	20050	20050	20050	20050	0
547	20241111	094600	23797750	20050	20050	20050	20050	0
548	20241111	094500	23797750	20050	20050	20050	20050	0
549	20241111	094400	23797750	20050	20050	20050	20050	1
550	20241111	094300	23777700	20200	20200	20200	20200	0
551	20241111	094200	23777700	20200	20200	20200	20200	1
552	20241111	094100	23757500	20200	20200	20200	20200	0
553	20241111	094000	23757500	20200	20200	20200	20200	1
554	20241111	093900	23737300	20200	20200	20200	20200	0
555	20241111	093800	23737300	20200	20200	20200	20200	0
556	20241111	093700	23737300	20200	20150	20200	20150	21
557	20241111	093600	23314100	20150	20150	20150	20150	1
558	20241111	093500	23293950	20200	20200	20200	20200	0
559	20241111	093400	23293950	20200	20200	20200	20200	0
560	20241111	093300	23293950	20200	20150	20200	20150	3
561	20241111	093200	23233400	20050	20150	20150	20050	303
562	20241111	093100	17147250	20150	20150	20150	20150	0
563	20241111	093000	17147250	20150	20150	20150	20150	0
564	20241111	092900	17147250	20150	20150	20150	20150	0
565	20241111	092800	17147250	20150	20150	20150	20150	0
566	20241111	092700	17147250	20150	20150	20150	20150	1
567	20241111	092600	17127100	20250	20250	20250	20250	0
568	20241111	092500	17127100	20250	20250	20250	20250	1
569	20241111	092400	17106850	20200	20150	20200	20150	36
570	20241111	092300	16381400	20150	20150	20150	20150	30
571	20241111	092200	15776900	20250	20250	20250	20250	0
572	20241111	092100	15776900	20250	20250	20250	20250	0
573	20241111	092000	15776900	20250	20250	20250	20250	0
574	20241111	091900	15776900	20250	20250	20250	20250	0
575	20241111	091800	15776900	20250	20100	20250	20100	11
576	20241111	091700	15555650	20150	20150	20150	20150	0
577	20241111	091600	15555650	20150	20150	20150	20150	17
578	20241111	091500	15213100	20150	20150	20150	20150	21
579	20241111	091400	14789950	20400	20400	20400	20400	0
580	20241111	091300	14789950	20400	20400	20400	20400	0
581	20241111	091200	14789950	20400	20400	20400	20400	0
582	20241111	091100	14789950	20400	20250	20400	20250	13
583	20241111	091000	14525100	20050	20150	20150	20000	721
584	20241111	090900	40800	20400	20400	20400	20400	0
585	20241111	090800	40800	20400	20400	20400	20400	0
586	20241111	090700	40800	20400	20400	20400	20400	0
587	20241111	090600	40800	20400	20400	20400	20400	0
588	20241111	090500	40800	20400	20400	20400	20400	0
589	20241111	090400	40800	20400	20400	20400	20400	0
590	20241111	090300	40800	20400	20400	20400	20400	0
591	20241111	090200	40800	20400	20400	20400	20400	0
592	20241111	090100	40800	20400	20400	20400	20400	0
593	20241111	090000	40800	20400	20400	20400	20400	2