KissMeData/007690/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184900	344968950	29900	29900	29900	29900	248
3	20241119	184800	344968950	29900	29900	29900	29900	0
4	20241119	184700	344968950	29900	29900	29900	29900	0
5	20241119	184600	344968950	29900	29900	29900	29900	0
6	20241119	184500	344968950	29900	29900	29900	29900	0
7	20241119	184400	344968950	29900	29900	29900	29900	0
8	20241119	184300	344968950	29900	29900	29900	29900	0
9	20241119	184200	344968950	29900	29900	29900	29900	0
10	20241119	184100	344968950	29900	29900	29900	29900	0
11	20241119	184000	344968950	29900	29900	29900	29900	0
12	20241119	183900	344968950	29900	29900	29900	29900	0
13	20241119	183800	344968950	29900	29900	29900	29900	0
14	20241119	183700	344968950	29900	29900	29900	29900	0
15	20241119	183600	344968950	29900	29900	29900	29900	0
16	20241119	183500	344968950	29900	29900	29900	29900	0
17	20241119	183400	344968950	29900	29900	29900	29900	0
18	20241119	183300	344968950	29900	29900	29900	29900	0
19	20241119	183200	344968950	29900	29900	29900	29900	0
20	20241119	183100	344968950	29900	29900	29900	29900	0
21	20241119	183000	344968950	29900	29900	29900	29900	0
22	20241119	182900	344968950	29900	29900	29900	29900	0
23	20241119	182800	344968950	29900	29900	29900	29900	0
24	20241119	182700	344968950	29900	29900	29900	29900	0
25	20241119	182600	344968950	29900	29900	29900	29900	0
26	20241119	182500	344968950	29900	29900	29900	29900	0
27	20241119	182400	344968950	29900	29900	29900	29900	0
28	20241119	182300	344968950	29900	29900	29900	29900	0
29	20241119	182200	344968950	29900	29900	29900	29900	0
30	20241119	182100	344968950	29900	29900	29900	29900	0
31	20241119	182000	344968950	29900	29900	29900	29900	0
32	20241119	181900	344968950	29900	29900	29900	29900	248
33	20241119	181800	344968950	29900	29900	29900	29900	0
34	20241119	181700	344968950	29900	29900	29900	29900	0
35	20241119	181600	344968950	29900	29900	29900	29900	0
36	20241119	181500	344968950	29900	29900	29900	29900	0
37	20241119	181400	344968950	29900	29900	29900	29900	0
38	20241119	181300	344968950	29900	29900	29900	29900	0
39	20241119	181200	344968950	29900	29900	29900	29900	0
40	20241119	181100	344968950	29900	29900	29900	29900	0
41	20241119	181000	344968950	29900	29900	29900	29900	0
42	20241119	180900	344968950	29900	29900	29900	29900	0
43	20241119	180800	344968950	29900	29900	29900	29900	0
44	20241119	180700	344968950	29900	29900	29900	29900	0
45	20241119	180600	344968950	29900	29900	29900	29900	0
46	20241119	180500	344968950	29900	29900	29900	29900	0
47	20241119	180400	344968950	29900	29900	29900	29900	0
48	20241119	180300	344968950	29900	29900	29900	29900	0
49	20241119	180200	344968950	29900	29900	29900	29900	0
50	20241119	180100	344968950	29900	29900	29900	29900	0
51	20241119	180000	344968950	29900	29900	29900	29900	0
52	20241119	175900	344968950	29900	29900	29900	29900	0
53	20241119	175800	344968950	29900	29900	29900	29900	0
54	20241119	175700	344968950	29900	29900	29900	29900	0
55	20241119	175600	344968950	29900	29900	29900	29900	0
56	20241119	175500	344968950	29900	29900	29900	29900	0
57	20241119	175400	344968950	29900	29900	29900	29900	0
58	20241119	175300	344968950	29900	29900	29900	29900	0
59	20241119	175200	344968950	29900	29900	29900	29900	0
60	20241119	175100	344968950	29900	29900	29900	29900	0
61	20241119	175000	344968950	29900	29900	29900	29900	0
62	20241119	174900	344968950	29900	29900	29900	29900	248
63	20241119	174800	344968950	29900	29900	29900	29900	0
64	20241119	174700	344968950	29900	29900	29900	29900	0
65	20241119	174600	344968950	29900	29900	29900	29900	0
66	20241119	174500	344968950	29900	29900	29900	29900	0
67	20241119	174400	344968950	29900	29900	29900	29900	0
68	20241119	174300	344968950	29900	29900	29900	29900	0
69	20241119	174200	344968950	29900	29900	29900	29900	0
70	20241119	174100	344968950	29900	29900	29900	29900	0
71	20241119	174000	344968950	29900	29900	29900	29900	0
72	20241119	173900	344968950	29900	29900	29900	29900	0
73	20241119	173800	344968950	29900	29900	29900	29900	0
74	20241119	173700	344968950	29900	29900	29900	29900	0
75	20241119	173600	344968950	29900	29900	29900	29900	0
76	20241119	173500	344968950	29900	29900	29900	29900	0
77	20241119	173400	344968950	29900	29900	29900	29900	0
78	20241119	173300	344968950	29900	29900	29900	29900	0
79	20241119	173200	344968950	29900	29900	29900	29900	0
80	20241119	173100	344968950	29900	29900	29900	29900	0
81	20241119	173000	344968950	29900	29900	29900	29900	0
82	20241119	172900	344968950	29900	29900	29900	29900	0
83	20241119	172800	344968950	29900	29900	29900	29900	0
84	20241119	172700	344968950	29900	29900	29900	29900	0
85	20241119	172600	344968950	29900	29900	29900	29900	0
86	20241119	172500	344968950	29900	29900	29900	29900	0
87	20241119	172400	344968950	29900	29900	29900	29900	0
88	20241119	172300	344968950	29900	29900	29900	29900	0
89	20241119	172200	344968950	29900	29900	29900	29900	0
90	20241119	172100	344968950	29900	29900	29900	29900	0
91	20241119	172000	344968950	29900	29900	29900	29900	0
92	20241119	171900	344968950	29900	29900	29900	29900	248
93	20241119	171800	344968950	29900	29900	29900	29900	0
94	20241119	171700	344968950	29900	29900	29900	29900	0
95	20241119	171600	344968950	29900	29900	29900	29900	0
96	20241119	171500	344968950	29900	29900	29900	29900	0
97	20241119	171400	344968950	29900	29900	29900	29900	0
98	20241119	171300	344968950	29900	29900	29900	29900	0
99	20241119	171200	344968950	29900	29900	29900	29900	0
100	20241119	171100	344968950	29900	29900	29900	29900	0
101	20241119	171000	344968950	29900	29900	29900	29900	0
102	20241119	170900	344968950	29900	29900	29900	29900	0
103	20241119	170800	344968950	29900	29900	29900	29900	0
104	20241119	170700	344968950	29900	29900	29900	29900	0
105	20241119	170600	344968950	29900	29900	29900	29900	0
106	20241119	170500	344968950	29900	29900	29900	29900	0
107	20241119	170400	344968950	29900	29900	29900	29900	0
108	20241119	170300	344968950	29900	29900	29900	29900	0
109	20241119	170200	344968950	29900	29900	29900	29900	0
110	20241119	170100	344968950	29900	29900	29900	29900	0
111	20241119	170000	344968950	29900	29900	29900	29900	0
112	20241119	165900	344968950	29900	29900	29900	29900	0
113	20241119	165800	344968950	29900	29900	29900	29900	0
114	20241119	165700	344968950	29900	29900	29900	29900	0
115	20241119	165600	344968950	29900	29900	29900	29900	0
116	20241119	165500	344968950	29900	29900	29900	29900	0
117	20241119	165400	344968950	29900	29900	29900	29900	0
118	20241119	165300	344968950	29900	29900	29900	29900	0
119	20241119	165200	344968950	29900	29900	29900	29900	0
120	20241119	165100	344968950	29900	29900	29900	29900	0
121	20241119	165000	344968950	29900	29900	29900	29900	0
122	20241119	164900	344968950	29900	29900	29900	29900	248
123	20241119	164800	344968950	29900	29900	29900	29900	0
124	20241119	164700	344968950	29900	29900	29900	29900	0
125	20241119	164600	344968950	29900	29900	29900	29900	0
126	20241119	164500	344968950	29900	29900	29900	29900	0
127	20241119	164400	344968950	29900	29900	29900	29900	0
128	20241119	164300	344968950	29900	29900	29900	29900	0
129	20241119	164200	344968950	29900	29900	29900	29900	0
130	20241119	164100	344968950	29900	29900	29900	29900	0
131	20241119	164000	344968950	29900	29900	29900	29900	0
132	20241119	163900	344968950	29900	29900	29900	29900	0
133	20241119	163800	344968950	29900	29900	29900	29900	0
134	20241119	163700	344968950	29900	29900	29900	29900	0
135	20241119	163600	344968950	29900	29900	29900	29900	0
136	20241119	163500	344968950	29900	29900	29900	29900	0
137	20241119	163400	344968950	29900	29900	29900	29900	0
138	20241119	163300	344968950	29900	29900	29900	29900	0
139	20241119	163200	344968950	29900	29900	29900	29900	0
140	20241119	163100	344968950	29900	29900	29900	29900	0
141	20241119	163000	344968950	29900	29900	29900	29900	0
142	20241119	162900	344968950	29900	29900	29900	29900	0
143	20241119	162800	344968950	29900	29900	29900	29900	0
144	20241119	162700	344968950	29900	29900	29900	29900	0
145	20241119	162600	344968950	29900	29900	29900	29900	0
146	20241119	162500	344968950	29900	29900	29900	29900	0
147	20241119	162400	344968950	29900	29900	29900	29900	0
148	20241119	162300	344968950	29900	29900	29900	29900	0
149	20241119	162200	344968950	29900	29900	29900	29900	0
150	20241119	162100	344968950	29900	29900	29900	29900	0
151	20241119	162000	344968950	29900	29900	29900	29900	0
152	20241119	161900	344968950	29900	29900	29900	29900	248
153	20241119	161800	344968950	29900	29900	29900	29900	0
154	20241119	161700	344968950	29900	29900	29900	29900	0
155	20241119	161600	344968950	29900	29900	29900	29900	0
156	20241119	161500	344968950	29900	29900	29900	29900	0
157	20241119	161400	344968950	29900	29900	29900	29900	0
158	20241119	161300	344968950	29900	29900	29900	29900	0
159	20241119	161200	344968950	29900	29900	29900	29900	0
160	20241119	161100	344968950	29900	29900	29900	29900	0
161	20241119	161000	344968950	29900	29900	29900	29900	0
162	20241119	160900	344968950	29900	29900	29900	29900	0
163	20241119	160800	344968950	29900	29900	29900	29900	0
164	20241119	160700	344968950	29900	29900	29900	29900	0
165	20241119	160600	344968950	29900	29900	29900	29900	0
166	20241119	160500	344968950	29900	29900	29900	29900	0
167	20241119	160400	344968950	29900	29900	29900	29900	0
168	20241119	160300	344968950	29900	29900	29900	29900	0
169	20241119	160200	344968950	29900	29900	29900	29900	0
170	20241119	160100	344968950	29900	29900	29900	29900	0
171	20241119	160000	344968950	29900	29900	29900	29900	0
172	20241119	155900	344968950	29900	29900	29900	29900	0
173	20241119	155800	344968950	29900	29900	29900	29900	0
174	20241119	155700	344968950	29900	29900	29900	29900	0
175	20241119	155600	344968950	29900	29900	29900	29900	0
176	20241119	155500	344968950	29900	29900	29900	29900	0
177	20241119	155400	344968950	29900	29900	29900	29900	0
178	20241119	155300	344968950	29900	29900	29900	29900	0
179	20241119	155200	344968950	29900	29900	29900	29900	0
180	20241119	155100	344968950	29900	29900	29900	29900	0
181	20241119	155000	344968950	29900	29900	29900	29900	0
182	20241119	154900	344968950	29900	29900	29900	29900	248
183	20241119	154800	344968950	29900	29900	29900	29900	0
184	20241119	154700	344968950	29900	29900	29900	29900	0
185	20241119	154600	344968950	29900	29900	29900	29900	0
186	20241119	154500	344968950	29900	29900	29900	29900	0
187	20241119	154400	344968950	29900	29900	29900	29900	0
188	20241119	154300	344968950	29900	29900	29900	29900	0
189	20241119	154200	344968950	29900	29900	29900	29900	0
190	20241119	154100	344968950	29900	29900	29900	29900	0
191	20241119	154000	344968950	29900	29900	29900	29900	0
192	20241119	153900	344968950	29900	29900	29900	29900	0
193	20241119	153800	344968950	29900	29900	29900	29900	0
194	20241119	153700	344968950	29900	29900	29900	29900	0
195	20241119	153600	344968950	29900	29900	29900	29900	0
196	20241119	153500	344968950	29900	29900	29900	29900	0
197	20241119	153400	344968950	29900	29900	29900	29900	0
198	20241119	153300	344968950	29900	29900	29900	29900	0
199	20241119	153200	344968950	29900	29900	29900	29900	0
200	20241119	153100	344968950	29900	29900	29900	29900	0
201	20241119	153000	344968950	29900	29900	29900	29900	248
202	20241119	152900	337553750	29700	29700	29700	29700	0
203	20241119	152800	337553750	29700	29700	29700	29700	0
204	20241119	152700	337553750	29700	29700	29700	29700	0
205	20241119	152600	337553750	29700	29700	29700	29700	0
206	20241119	152500	337553750	29700	29700	29700	29700	0
207	20241119	152400	337553750	29700	29700	29700	29700	0
208	20241119	152300	337553750	29700	29700	29700	29700	0
209	20241119	152200	337553750	29700	29700	29700	29700	0
210	20241119	152100	337553750	29700	29700	29700	29700	0
211	20241119	152000	337553750	29700	29700	29700	29700	0
212	20241119	151900	337553750	29700	29800	29800	29700	39
213	20241119	151800	336393300	29800	29850	29850	29800	52
214	20241119	151700	334843300	29900	29850	29900	29850	2
215	20241119	151600	334783550	29900	29900	29900	29900	0
216	20241119	151500	334783550	29900	29900	29900	29900	0
217	20241119	151400	334783550	29900	29900	29900	29900	0
218	20241119	151300	334783550	29900	29900	29900	29900	1
219	20241119	151200	334753650	29800	29800	29800	29800	0
220	20241119	151100	334753650	29800	29800	29800	29800	13
221	20241119	151000	334366250	29850	29850	29850	29850	13
222	20241119	150900	333978200	29850	29850	29850	29850	0
223	20241119	150800	333978200	29850	29850	29850	29850	0
224	20241119	150700	333978200	29850	29850	29850	29850	3
225	20241119	150600	333888650	29900	29900	29900	29900	0
226	20241119	150500	333888650	29900	29900	29900	29900	2
227	20241119	150400	333828850	29900	29900	29900	29900	1
228	20241119	150300	333798950	29850	29850	29850	29850	5
229	20241119	150200	333649700	29900	29900	29900	29900	0
230	20241119	150100	333649700	29900	29900	29900	29900	0
231	20241119	150000	333649700	29900	29850	29900	29800	50
232	20241119	145900	332159100	29900	29850	29900	29850	2
233	20241119	145800	332099350	29800	29850	29850	29800	30
234	20241119	145700	331203900	29750	29750	29750	29750	47
235	20241119	145600	329805650	29750	29750	29750	29750	0
236	20241119	145500	329805650	29750	29750	29750	29750	48
237	20241119	145400	328377650	29700	29700	29700	29700	0
238	20241119	145300	328377650	29700	29700	29800	29700	49
239	20241119	145200	326922250	29750	29750	29750	29750	7
240	20241119	145100	326714000	29750	29800	29800	29750	60
241	20241119	145000	324928000	29800	29800	29800	29800	0
242	20241119	144900	324928000	29800	29800	29800	29800	48
243	20241119	144800	323497600	29800	29800	29800	29800	7
244	20241119	144700	323289000	29800	29800	29800	29800	40
245	20241119	144600	322097000	29850	29850	29850	29850	0
246	20241119	144500	322097000	29850	29800	29850	29800	49
247	20241119	144400	320636750	29850	29850	29850	29850	1
248	20241119	144300	320606900	29750	29750	29750	29750	48
249	20241119	144200	319178900	29750	29750	29750	29750	0
250	20241119	144100	319178900	29750	29750	29750	29750	48
251	20241119	144000	317750900	29800	29800	29800	29800	7
252	20241119	143900	317542300	29800	29750	29800	29750	48
253	20241119	143800	316114250	29800	29800	29800	29800	0
254	20241119	143700	316114250	29800	29750	29800	29750	41
255	20241119	143600	314894450	29750	29750	29750	29750	48
256	20241119	143500	313466450	29750	29750	29750	29750	0
257	20241119	143400	313466450	29750	29800	29800	29750	66
258	20241119	143300	311502000	29800	29800	29800	29800	5
259	20241119	143200	311353000	29750	29750	29750	29750	48
260	20241119	143100	309925000	29800	29800	29800	29800	1
261	20241119	143000	309895200	29750	29800	29800	29750	49
262	20241119	142900	308437350	29800	29800	29800	29800	2
263	20241119	142800	308377750	29800	29750	29800	29700	51
264	20241119	142700	306860550	29800	29750	29800	29750	53
265	20241119	142600	305281250	29750	29750	29750	29750	102
266	20241119	142500	302246750	29700	29700	29700	29700	0
267	20241119	142400	302246750	29700	29700	29700	29700	48
268	20241119	142300	300821150	29700	29700	29700	29700	0
269	20241119	142200	300821150	29700	29700	29700	29700	47
270	20241119	142100	299425250	29750	29750	29750	29750	0
271	20241119	142000	299425250	29750	29750	29750	29750	48
272	20241119	141900	297997250	29800	29800	29800	29800	0
273	20241119	141800	297997250	29800	29800	29800	29800	2
274	20241119	141700	297937650	29800	29800	29800	29800	0
275	20241119	141600	297937650	29800	29750	29800	29750	86
276	20241119	141500	295375000	29700	29700	29700	29700	48
277	20241119	141400	293949400	29700	29700	29700	29700	0
278	20241119	141300	293949400	29700	29700	29700	29700	47
279	20241119	141200	292553500	29700	29700	29700	29700	1
280	20241119	141100	292523800	29700	29700	29700	29700	49
281	20241119	141000	291068500	29750	29750	29750	29750	0
282	20241119	140900	291068500	29750	29800	29800	29750	86
283	20241119	140800	288509850	29850	29850	29850	29850	0
284	20241119	140700	288509850	29850	29950	29950	29850	123
285	20241119	140600	284826800	29950	29950	29950	29950	89
286	20241119	140500	282161250	29950	30000	30000	29950	48
287	20241119	140400	280723600	29950	29950	29950	29950	70
288	20241119	140300	278627100	29950	29950	30000	29950	73
289	20241119	140200	276440650	30000	30000	30000	30000	1
290	20241119	140100	276410650	29950	29950	29950	29950	47
291	20241119	140000	275003000	30000	29900	30000	29900	17
292	20241119	135900	274494350	29850	29850	29850	29850	48
293	20241119	135800	273061550	29850	29850	29850	29850	0
294	20241119	135700	273061550	29850	29850	29850	29850	47
295	20241119	135600	271658600	29850	29850	29850	29850	1
296	20241119	135500	271628750	29850	29850	29850	29850	3
297	20241119	135400	271539200	29800	29800	29800	29800	48
298	20241119	135300	270108800	29800	29800	29800	29800	0
299	20241119	135200	270108800	29800	29700	29800	29700	98
300	20241119	135100	267192750	29800	29800	29800	29800	28
301	20241119	135000	266358350	29750	29750	29750	29750	48
302	20241119	134900	264930350	29800	29800	29800	29800	0
303	20241119	134800	264930350	29800	29800	29800	29800	47
304	20241119	134700	263529750	29850	29850	29850	29850	0
305	20241119	134600	263529750	29850	29850	29850	29850	48
306	20241119	134500	262096950	29850	29850	29850	29850	17
307	20241119	134400	261589500	29900	29900	29900	29900	20
308	20241119	134300	260991500	29950	29950	29950	29950	3
309	20241119	134200	260901650	29950	29900	29950	29900	49
310	20241119	134100	259436500	29900	29900	29900	29900	0
311	20241119	134000	259436500	29900	29950	29950	29900	53
312	20241119	133900	257851550	29950	29950	29950	29950	0
313	20241119	133800	257851550	29950	29900	29950	29900	50
314	20241119	133700	256356500	30000	30000	30000	30000	0
315	20241119	133600	256356500	30000	29950	30000	29900	49
316	20241119	133500	254889000	30050	30000	30050	29950	35
317	20241119	133400	253839000	30100	30000	30150	30000	57
318	20241119	133300	252127550	30050	30150	30150	30050	214
319	20241119	133200	245675550	30250	30300	30300	30250	2
320	20241119	133100	245615000	30200	30100	30250	30100	106
321	20241119	133000	242420650	30100	30100	30100	30100	0
322	20241119	132900	242420650	30100	30050	30150	30050	34
323	20241119	132800	241397250	30050	30100	30100	30050	6
324	20241119	132700	241216850	30050	29950	30050	29950	162
325	20241119	132600	236357350	29950	29900	30000	29900	12
326	20241119	132500	235997950	29900	29800	29900	29800	69
327	20241119	132400	233938000	29800	29800	29800	29800	0
328	20241119	132300	233938000	29800	29800	29800	29800	62
329	20241119	132200	232090400	29850	29850	29850	29850	0
330	20241119	132100	232090400	29850	29800	29850	29800	128
331	20241119	132000	228275950	29700	29750	29750	29700	30
332	20241119	131900	227384400	29800	29800	29800	29800	2
333	20241119	131800	227324800	29800	29800	29800	29800	1
334	20241119	131700	227295000	29800	29750	29800	29750	50
335	20241119	131600	225807400	29850	29850	29850	29850	1
336	20241119	131500	225777550	29750	29750	29750	29750	47
337	20241119	131400	224379300	29750	29750	29750	29750	0
338	20241119	131300	224379300	29750	29750	29750	29750	0
339	20241119	131200	224379300	29750	29750	29750	29750	48
340	20241119	131100	222951300	29800	29800	29800	29800	0
341	20241119	131000	222951300	29800	29800	29800	29800	93
342	20241119	130900	220179900	29800	29800	29800	29800	1
343	20241119	130800	220150100	29850	29850	29850	29850	8
344	20241119	130700	219911300	29900	29900	29900	29900	0
345	20241119	130600	219911300	29900	29900	30000	29900	106
346	20241119	130500	216736200	29900	29900	29900	29900	1
347	20241119	130400	216706300	29850	29850	29850	29850	48
348	20241119	130300	215273500	29850	29850	29850	29850	0
349	20241119	130200	215273500	29850	29850	29850	29850	73
350	20241119	130100	213094450	29850	29850	29850	29850	0
351	20241119	130000	213094450	29850	29850	29850	29850	32
352	20241119	125900	212139250	29850	29850	29850	29850	19
353	20241119	125800	211572100	29850	29850	29850	29850	30
354	20241119	125700	210676600	30000	29850	30000	29850	2
355	20241119	125600	210616750	29950	29800	29950	29700	66
356	20241119	125500	208653850	29850	29800	29850	29800	5
357	20241119	125400	208504800	29700	29700	29700	29700	47
358	20241119	125300	207108900	29850	29700	29850	29700	225
359	20241119	125200	200426250	29650	29700	29700	29650	2038
360	20241119	125100	139918600	29800	29800	29800	29800	34
361	20241119	125000	138905400	29800	29800	29800	29800	1
362	20241119	124900	138875600	29750	29750	29750	29750	47
363	20241119	124800	137477350	29750	29750	29750	29750	0
364	20241119	124700	137477350	29750	29750	29750	29750	53
365	20241119	124600	135900600	29750	29750	29750	29750	0
366	20241119	124500	135900600	29750	29750	29750	29750	47
367	20241119	124400	134502350	29750	29750	29750	29750	8
368	20241119	124300	134264350	29750	29750	29750	29750	40
369	20241119	124200	133074350	29700	29700	29700	29700	0
370	20241119	124100	133074350	29700	29750	29750	29700	147
371	20241119	124000	128703450	29700	29700	29700	29700	0
372	20241119	123900	128703450	29700	29700	29700	29700	55
373	20241119	123800	127069950	29700	29750	29750	29700	59
374	20241119	123700	125317450	29700	29700	29700	29700	65
375	20241119	123600	123386950	29750	29750	29750	29750	0
376	20241119	123500	123386950	29750	29750	29750	29750	48
377	20241119	123400	121958950	29800	29800	29800	29800	7
378	20241119	123300	121750350	29750	29750	29750	29750	47
379	20241119	123200	120352100	29750	29750	29750	29750	0
380	20241119	123100	120352100	29750	29750	29750	29750	48
381	20241119	123000	118924100	29750	29750	29750	29750	48
382	20241119	122900	117496100	29750	29750	29750	29750	5
383	20241119	122800	117347350	29700	29700	29700	29700	47
384	20241119	122700	115951450	29700	29700	29700	29700	0
385	20241119	122600	115951450	29700	29750	29750	29700	63
386	20241119	122500	114079600	29750	29750	29750	29750	10
387	20241119	122400	113782100	29700	29700	29700	29700	47
388	20241119	122300	112386200	29750	29750	29750	29750	1
389	20241119	122200	112356450	29700	29700	29700	29700	48
390	20241119	122100	110930850	29700	29700	29700	29700	0
391	20241119	122000	110930850	29700	29700	29700	29700	47
392	20241119	121900	109534950	29700	29700	29700	29700	0
393	20241119	121800	109534950	29700	29750	29750	29700	18
394	20241119	121700	108999550	29750	29750	29750	29750	0
395	20241119	121600	108999550	29750	29750	29750	29750	74
396	20241119	121500	106798050	29750	29750	29750	29750	21
397	20241119	121400	106173300	29750	29750	29750	29750	29
398	20241119	121300	105310550	29750	29750	29750	29750	0
399	20241119	121200	105310550	29750	29750	29750	29750	45
400	20241119	121100	103971800	29800	29800	29800	29800	1
401	20241119	121000	103942000	29800	29700	29800	29700	68
402	20241119	120900	101920400	29750	29750	29750	29750	3
403	20241119	120800	101831150	29750	29750	29750	29750	56
404	20241119	120700	100165150	29750	29750	29750	29750	1
405	20241119	120600	100135400	29700	29700	29700	29700	0
406	20241119	120500	100135400	29700	29700	29700	29700	48
407	20241119	120400	98709800	29700	29700	29700	29700	0
408	20241119	120300	98709800	29700	29700	29700	29700	52
409	20241119	120200	97165400	29700	29700	29700	29700	0
410	20241119	120100	97165400	29700	29700	29700	29700	48
411	20241119	120000	95739800	29800	29700	29800	29700	101
412	20241119	115900	92740000	29700	29700	29700	29700	49
413	20241119	115800	91284700	29700	29700	29700	29700	2
414	20241119	115700	91225300	29700	29700	29700	29700	50
415	20241119	115600	89740300	29700	29700	29700	29700	2
416	20241119	115500	89680900	29700	29750	29750	29700	51
417	20241119	115400	88166050	29750	29750	29750	29750	1
418	20241119	115300	88136300	29750	29750	29750	29750	79
419	20241119	115200	85786050	29750	29750	29750	29750	5
420	20241119	115100	85637300	29750	29750	29750	29750	47
421	20241119	115000	84239050	29750	29750	29750	29750	0
422	20241119	114900	84239050	29750	29750	29750	29750	48
423	20241119	114800	82811050	29750	29750	29750	29750	0
424	20241119	114700	82811050	29750	29750	29750	29750	0
425	20241119	114600	82811050	29750	29750	29750	29750	54
426	20241119	114500	81204550	29750	29750	29750	29750	45
427	20241119	114400	79865800	29750	29750	29750	29750	4
428	20241119	114300	79746800	29800	29800	29800	29800	1
429	20241119	114200	79717000	29750	29700	29750	29700	78
430	20241119	114100	77398950	29700	29700	29700	29700	0
431	20241119	114000	77398950	29700	29800	29800	29700	199
432	20241119	113900	71483000	29850	29850	29850	29850	1
433	20241119	113800	71453150	29800	29950	29950	29800	102
434	20241119	113700	68411350	29900	29900	29950	29900	3
435	20241119	113600	68321600	29850	29950	29950	29850	267
436	20241119	113500	60333450	29950	29950	29950	29950	0
437	20241119	113400	60333450	29950	30000	30000	29950	110
438	20241119	113300	57034500	30050	30050	30050	30050	0
439	20241119	113200	57034500	30050	30050	30050	30050	12
440	20241119	113100	56673900	30050	30050	30050	30050	0
441	20241119	113000	56673900	30050	30050	30050	30050	1
442	20241119	112900	56643850	30100	30100	30100	30100	1
443	20241119	112800	56613750	30100	30100	30100	30100	0
444	20241119	112700	56613750	30100	30100	30100	30100	0
445	20241119	112600	56613750	30100	30100	30100	30100	0
446	20241119	112500	56613750	30100	30100	30100	30100	0
447	20241119	112400	56613750	30100	30100	30100	30100	0
448	20241119	112300	56613750	30100	30100	30100	30100	0
449	20241119	112200	56613750	30100	30100	30100	30100	0
450	20241119	112100	56613750	30100	30100	30100	30100	0
451	20241119	112000	56613750	30100	30100	30100	30100	0
452	20241119	111900	56613750	30100	30100	30100	30100	0
453	20241119	111800	56613750	30100	30100	30100	30100	0
454	20241119	111700	56613750	30100	30100	30100	30100	0
455	20241119	111600	56613750	30100	30100	30100	30100	1
456	20241119	111500	56583650	30100	30100	30100	30100	0
457	20241119	111400	56583650	30100	30100	30100	30100	0
458	20241119	111300	56583650	30100	30100	30100	30100	0
459	20241119	111200	56583650	30100	30100	30100	30100	0
460	20241119	111100	56583650	30100	30100	30100	30100	0
461	20241119	111000	56583650	30100	30100	30100	30100	0
462	20241119	110900	56583650	30100	30050	30100	30050	3
463	20241119	110800	56493450	30050	30050	30050	30050	0
464	20241119	110700	56493450	30050	30050	30050	30050	0
465	20241119	110600	56493450	30050	30050	30050	30050	0
466	20241119	110500	56493450	30050	30050	30050	30050	1
467	20241119	110400	56463400	30050	30050	30050	30050	0
468	20241119	110300	56463400	30050	30050	30050	30050	0
469	20241119	110200	56463400	30050	30050	30050	30050	0
470	20241119	110100	56463400	30050	30050	30050	30050	0
471	20241119	110000	56463400	30050	29950	30050	29950	29
472	20241119	105900	55594700	30000	30050	30050	30000	73
473	20241119	105800	53404600	30050	30050	30050	30050	0
474	20241119	105700	53404600	30050	30050	30050	30050	0
475	20241119	105600	53404600	30050	30050	30050	30050	1
476	20241119	105500	53374550	30100	30100	30100	30100	2
477	20241119	105400	53314350	30100	30100	30100	30100	0
478	20241119	105300	53314350	30100	30100	30100	30100	0
479	20241119	105200	53314350	30100	30100	30100	30100	1
480	20241119	105100	53284250	30100	30100	30100	30100	0
481	20241119	105000	53284250	30100	30100	30100	30100	0
482	20241119	104900	53284250	30100	30100	30100	30100	1
483	20241119	104800	53254150	30100	30100	30100	30100	1
484	20241119	104700	53224050	30100	30100	30100	30100	0
485	20241119	104600	53224050	30100	30100	30100	30100	0
486	20241119	104500	53224050	30100	30100	30100	30100	13
487	20241119	104400	52832750	30100	30100	30100	30100	0
488	20241119	104300	52832750	30100	30100	30100	30100	0
489	20241119	104200	52832750	30100	30100	30100	30100	0
490	20241119	104100	52832750	30100	30100	30100	30100	0
491	20241119	104000	52832750	30100	30050	30100	30050	31
492	20241119	103900	51901150	30000	30000	30000	30000	0
493	20241119	103800	51901150	30000	30000	30000	30000	0
494	20241119	103700	51901150	30000	30000	30000	30000	0
495	20241119	103600	51901150	30000	30000	30000	30000	0
496	20241119	103500	51901150	30000	30000	30000	30000	35
497	20241119	103400	50851150	30000	30000	30000	30000	1
498	20241119	103300	50821150	30000	30050	30050	30000	121
499	20241119	103200	47191100	30050	30050	30050	30050	1
500	20241119	103100	47161050	30050	30050	30050	30050	0
501	20241119	103000	47161050	30050	30050	30050	30050	0
502	20241119	102900	47161050	30050	30100	30100	30050	175
503	20241119	102800	41902250	30100	30100	30100	30100	0
504	20241119	102700	41902250	30100	30100	30100	30100	24
505	20241119	102600	41179850	30150	30150	30150	30150	0
506	20241119	102500	41179850	30150	30150	30150	30150	0
507	20241119	102400	41179850	30150	30150	30150	30150	0
508	20241119	102300	41179850	30150	30150	30150	30150	0
509	20241119	102200	41179850	30150	30150	30150	30150	0
510	20241119	102100	41179850	30150	30150	30150	30150	0
511	20241119	102000	41179850	30150	30150	30150	30150	1
512	20241119	101900	41149700	30150	30150	30150	30150	0
513	20241119	101800	41149700	30150	30150	30150	30150	1
514	20241119	101700	41119550	30100	30100	30100	30100	0
515	20241119	101600	41119550	30100	30100	30100	30100	0
516	20241119	101500	41119550	30100	30100	30100	30100	0
517	20241119	101400	41119550	30100	30100	30100	30100	0
518	20241119	101300	41119550	30100	30100	30100	30100	9
519	20241119	101200	40848650	30100	30100	30100	30100	1
520	20241119	101100	40818550	30050	30050	30050	30050	0
521	20241119	101000	40818550	30050	30050	30050	30050	9
522	20241119	100900	40548100	30100	30100	30100	30100	7
523	20241119	100800	40337400	30050	30050	30050	30050	0
524	20241119	100700	40337400	30050	30050	30050	30050	73
525	20241119	100600	38143750	30050	30050	30050	30050	95
526	20241119	100500	35289000	30050	30050	30050	30050	0
527	20241119	100400	35289000	30050	30050	30050	30050	0
528	20241119	100300	35289000	30050	30050	30050	30050	1
529	20241119	100200	35258950	30100	30100	30100	30100	0
530	20241119	100100	35258950	30100	30050	30100	30000	403
531	20241119	100000	23166050	30100	30100	30100	30100	0
532	20241119	095900	23166050	30100	30100	30100	30100	1
533	20241119	095800	23135950	30050	30050	30050	30050	0
534	20241119	095700	23135950	30050	30050	30050	30050	208
535	20241119	095600	16885550	30100	30100	30100	30100	20
536	20241119	095500	16283550	30100	30100	30100	30100	0
537	20241119	095400	16283550	30100	30100	30100	30100	200
538	20241119	095300	10263550	30150	30150	30150	30150	215
539	20241119	095200	3781300	30150	30150	30150	30150	0
540	20241119	095100	3781300	30150	30150	30150	30150	0
541	20241119	095000	3781300	30150	30150	30150	30150	0
542	20241119	094900	3781300	30150	30150	30150	30150	0
543	20241119	094800	3781300	30150	30150	30150	30150	0
544	20241119	094700	3781300	30150	30150	30150	30150	0
545	20241119	094600	3781300	30150	30150	30150	30150	10
546	20241119	094500	3479800	30200	30200	30200	30200	20
547	20241119	094400	2875800	30200	30200	30200	30200	10
548	20241119	094300	2573800	30250	30250	30250	30250	0
549	20241119	094200	2573800	30250	30250	30250	30250	3
550	20241119	094100	2483050	30300	30350	30350	30300	26
551	20241119	094000	1695200	30400	30400	30400	30400	0
552	20241119	093900	1695200	30400	30400	30400	30400	0
553	20241119	093800	1695200	30400	30400	30400	30400	0
554	20241119	093700	1695200	30400	30400	30400	30400	10
555	20241119	093600	1391200	30400	30400	30400	30400	0
556	20241119	093500	1391200	30400	30350	30400	30350	4
557	20241119	093400	1269750	30350	30350	30350	30350	0
558	20241119	093300	1269750	30350	30350	30350	30350	0
559	20241119	093200	1269750	30350	30350	30350	30350	0
560	20241119	093100	1269750	30350	30350	30350	30350	0
561	20241119	093000	1269750	30350	30350	30350	30350	0
562	20241119	092900	1269750	30350	30350	30350	30350	0
563	20241119	092800	1269750	30350	30350	30350	30350	0
564	20241119	092700	1269750	30350	30350	30350	30350	0
565	20241119	092600	1269750	30350	30350	30350	30350	1
566	20241119	092500	1239400	30400	30400	30400	30400	1
567	20241119	092400	1209000	30450	30450	30450	30450	0
568	20241119	092300	1209000	30450	30450	30450	30450	0
569	20241119	092200	1209000	30450	30450	30450	30450	0
570	20241119	092100	1209000	30450	30450	30450	30450	0
571	20241119	092000	1209000	30450	30300	30450	30300	5
572	20241119	091900	1057350	30250	30250	30250	30250	0
573	20241119	091800	1057350	30250	30250	30250	30250	0
574	20241119	091700	1057350	30250	30250	30250	30250	0
575	20241119	091600	1057350	30250	30250	30250	30250	0
576	20241119	091500	1057350	30250	30250	30250	30250	0
577	20241119	091400	1057350	30250	30250	30250	30250	0
578	20241119	091300	1057350	30250	30200	30300	30200	26
579	20241119	091200	272000	30200	30200	30200	30200	0
580	20241119	091100	272000	30200	30200	30200	30200	0
581	20241119	091000	272000	30200	30200	30200	30200	0
582	20241119	090900	272000	30200	30200	30200	30200	2
583	20241119	090800	211600	30200	30200	30200	30200	3
584	20241119	090700	121000	30250	30250	30250	30250	0
585	20241119	090600	121000	30250	30250	30250	30250	0
586	20241119	090500	121000	30250	30250	30250	30250	0
587	20241119	090400	121000	30250	30250	30250	30250	0
588	20241119	090300	121000	30250	30250	30250	30250	0
589	20241119	090200	121000	30250	30250	30250	30250	0
590	20241119	090100	121000	30250	30250	30250	30250	0
591	20241119	090000	121000	30250	30250	30250	30250	4