KissMeData/029530/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191000	175554250	40850	40850	40850	40850	311
3	20241111	190900	175554250	40850	40850	40850	40850	0
4	20241111	190800	175554250	40850	40850	40850	40850	0
5	20241111	190700	175554250	40850	40850	40850	40850	0
6	20241111	190600	175554250	40850	40850	40850	40850	0
7	20241111	190500	175554250	40850	40850	40850	40850	0
8	20241111	190400	175554250	40850	40850	40850	40850	0
9	20241111	190300	175554250	40850	40850	40850	40850	0
10	20241111	190200	175554250	40850	40850	40850	40850	0
11	20241111	190100	175554250	40850	40850	40850	40850	0
12	20241111	190000	175554250	40850	40850	40850	40850	0
13	20241111	185900	175554250	40850	40850	40850	40850	0
14	20241111	185800	175554250	40850	40850	40850	40850	0
15	20241111	185700	175554250	40850	40850	40850	40850	0
16	20241111	185600	175554250	40850	40850	40850	40850	0
17	20241111	185500	175554250	40850	40850	40850	40850	0
18	20241111	185400	175554250	40850	40850	40850	40850	0
19	20241111	185300	175554250	40850	40850	40850	40850	0
20	20241111	185200	175554250	40850	40850	40850	40850	0
21	20241111	185100	175554250	40850	40850	40850	40850	0
22	20241111	185000	175554250	40850	40850	40850	40850	0
23	20241111	184900	175554250	40850	40850	40850	40850	0
24	20241111	184800	175554250	40850	40850	40850	40850	0
25	20241111	184700	175554250	40850	40850	40850	40850	0
26	20241111	184600	175554250	40850	40850	40850	40850	0
27	20241111	184500	175554250	40850	40850	40850	40850	0
28	20241111	184400	175554250	40850	40850	40850	40850	0
29	20241111	184300	175554250	40850	40850	40850	40850	0
30	20241111	184200	175554250	40850	40850	40850	40850	0
31	20241111	184100	175554250	40850	40850	40850	40850	0
32	20241111	184000	175554250	40850	40850	40850	40850	311
33	20241111	183900	175554250	40850	40850	40850	40850	0
34	20241111	183800	175554250	40850	40850	40850	40850	0
35	20241111	183700	175554250	40850	40850	40850	40850	0
36	20241111	183600	175554250	40850	40850	40850	40850	0
37	20241111	183500	175554250	40850	40850	40850	40850	0
38	20241111	183400	175554250	40850	40850	40850	40850	0
39	20241111	183300	175554250	40850	40850	40850	40850	0
40	20241111	183200	175554250	40850	40850	40850	40850	0
41	20241111	183100	175554250	40850	40850	40850	40850	0
42	20241111	183000	175554250	40850	40850	40850	40850	0
43	20241111	182900	175554250	40850	40850	40850	40850	0
44	20241111	182800	175554250	40850	40850	40850	40850	0
45	20241111	182700	175554250	40850	40850	40850	40850	0
46	20241111	182600	175554250	40850	40850	40850	40850	0
47	20241111	182500	175554250	40850	40850	40850	40850	0
48	20241111	182400	175554250	40850	40850	40850	40850	0
49	20241111	182300	175554250	40850	40850	40850	40850	0
50	20241111	182200	175554250	40850	40850	40850	40850	0
51	20241111	182100	175554250	40850	40850	40850	40850	0
52	20241111	182000	175554250	40850	40850	40850	40850	0
53	20241111	181900	175554250	40850	40850	40850	40850	0
54	20241111	181800	175554250	40850	40850	40850	40850	0
55	20241111	181700	175554250	40850	40850	40850	40850	0
56	20241111	181600	175554250	40850	40850	40850	40850	0
57	20241111	181500	175554250	40850	40850	40850	40850	0
58	20241111	181400	175554250	40850	40850	40850	40850	0
59	20241111	181300	175554250	40850	40850	40850	40850	0
60	20241111	181200	175554250	40850	40850	40850	40850	0
61	20241111	181100	175554250	40850	40850	40850	40850	0
62	20241111	181000	175554250	40850	40850	40850	40850	311
63	20241111	180900	175554250	40850	40850	40850	40850	0
64	20241111	180800	175554250	40850	40850	40850	40850	0
65	20241111	180700	175554250	40850	40850	40850	40850	0
66	20241111	180600	175554250	40850	40850	40850	40850	0
67	20241111	180500	175554250	40850	40850	40850	40850	0
68	20241111	180400	175554250	40850	40850	40850	40850	0
69	20241111	180300	175554250	40850	40850	40850	40850	0
70	20241111	180200	175554250	40850	40850	40850	40850	0
71	20241111	180100	175554250	40850	40850	40850	40850	0
72	20241111	180000	175554250	40850	40850	40850	40850	0
73	20241111	175900	175554250	40850	40850	40850	40850	0
74	20241111	175800	175554250	40850	40850	40850	40850	0
75	20241111	175700	175554250	40850	40850	40850	40850	0
76	20241111	175600	175554250	40850	40850	40850	40850	0
77	20241111	175500	175554250	40850	40850	40850	40850	0
78	20241111	175400	175554250	40850	40850	40850	40850	0
79	20241111	175300	175554250	40850	40850	40850	40850	0
80	20241111	175200	175554250	40850	40850	40850	40850	0
81	20241111	175100	175554250	40850	40850	40850	40850	0
82	20241111	175000	175554250	40850	40850	40850	40850	0
83	20241111	174900	175554250	40850	40850	40850	40850	0
84	20241111	174800	175554250	40850	40850	40850	40850	0
85	20241111	174700	175554250	40850	40850	40850	40850	0
86	20241111	174600	175554250	40850	40850	40850	40850	0
87	20241111	174500	175554250	40850	40850	40850	40850	0
88	20241111	174400	175554250	40850	40850	40850	40850	0
89	20241111	174300	175554250	40850	40850	40850	40850	0
90	20241111	174200	175554250	40850	40850	40850	40850	0
91	20241111	174100	175554250	40850	40850	40850	40850	0
92	20241111	174000	175554250	40850	40850	40850	40850	311
93	20241111	173900	175554250	40850	40850	40850	40850	0
94	20241111	173800	175554250	40850	40850	40850	40850	0
95	20241111	173700	175554250	40850	40850	40850	40850	0
96	20241111	173600	175554250	40850	40850	40850	40850	0
97	20241111	173500	175554250	40850	40850	40850	40850	0
98	20241111	173400	175554250	40850	40850	40850	40850	0
99	20241111	173300	175554250	40850	40850	40850	40850	0
100	20241111	173200	175554250	40850	40850	40850	40850	0
101	20241111	173100	175554250	40850	40850	40850	40850	0
102	20241111	173000	175554250	40850	40850	40850	40850	0
103	20241111	172900	175554250	40850	40850	40850	40850	0
104	20241111	172800	175554250	40850	40850	40850	40850	0
105	20241111	172700	175554250	40850	40850	40850	40850	0
106	20241111	172600	175554250	40850	40850	40850	40850	0
107	20241111	172500	175554250	40850	40850	40850	40850	0
108	20241111	172400	175554250	40850	40850	40850	40850	0
109	20241111	172300	175554250	40850	40850	40850	40850	0
110	20241111	172200	175554250	40850	40850	40850	40850	0
111	20241111	172100	175554250	40850	40850	40850	40850	0
112	20241111	172000	175554250	40850	40850	40850	40850	0
113	20241111	171900	175554250	40850	40850	40850	40850	0
114	20241111	171800	175554250	40850	40850	40850	40850	0
115	20241111	171700	175554250	40850	40850	40850	40850	0
116	20241111	171600	175554250	40850	40850	40850	40850	0
117	20241111	171500	175554250	40850	40850	40850	40850	0
118	20241111	171400	175554250	40850	40850	40850	40850	0
119	20241111	171300	175554250	40850	40850	40850	40850	0
120	20241111	171200	175554250	40850	40850	40850	40850	0
121	20241111	171100	175554250	40850	40850	40850	40850	0
122	20241111	171000	175554250	40850	40850	40850	40850	311
123	20241111	170900	175554250	40850	40850	40850	40850	0
124	20241111	170800	175554250	40850	40850	40850	40850	0
125	20241111	170700	175554250	40850	40850	40850	40850	0
126	20241111	170600	175554250	40850	40850	40850	40850	0
127	20241111	170500	175554250	40850	40850	40850	40850	0
128	20241111	170400	175554250	40850	40850	40850	40850	0
129	20241111	170300	175554250	40850	40850	40850	40850	0
130	20241111	170200	175554250	40850	40850	40850	40850	0
131	20241111	170100	175554250	40850	40850	40850	40850	0
132	20241111	170000	175554250	40850	40850	40850	40850	0
133	20241111	165900	175554250	40850	40850	40850	40850	0
134	20241111	165800	175554250	40850	40850	40850	40850	0
135	20241111	165700	175554250	40850	40850	40850	40850	0
136	20241111	165600	175554250	40850	40850	40850	40850	0
137	20241111	165500	175554250	40850	40850	40850	40850	0
138	20241111	165400	175554250	40850	40850	40850	40850	0
139	20241111	165300	175554250	40850	40850	40850	40850	0
140	20241111	165200	175554250	40850	40850	40850	40850	0
141	20241111	165100	175554250	40850	40850	40850	40850	0
142	20241111	165000	175554250	40850	40850	40850	40850	0
143	20241111	164900	175554250	40850	40850	40850	40850	0
144	20241111	164800	175554250	40850	40850	40850	40850	0
145	20241111	164700	175554250	40850	40850	40850	40850	0
146	20241111	164600	175554250	40850	40850	40850	40850	0
147	20241111	164500	175554250	40850	40850	40850	40850	0
148	20241111	164400	175554250	40850	40850	40850	40850	0
149	20241111	164300	175554250	40850	40850	40850	40850	0
150	20241111	164200	175554250	40850	40850	40850	40850	0
151	20241111	164100	175554250	40850	40850	40850	40850	0
152	20241111	164000	175554250	40850	40850	40850	40850	311
153	20241111	163900	175554250	40850	40850	40850	40850	0
154	20241111	163800	175554250	40850	40850	40850	40850	0
155	20241111	163700	175554250	40850	40850	40850	40850	0
156	20241111	163600	175554250	40850	40850	40850	40850	0
157	20241111	163500	175554250	40850	40850	40850	40850	0
158	20241111	163400	175554250	40850	40850	40850	40850	0
159	20241111	163300	175554250	40850	40850	40850	40850	0
160	20241111	163200	175554250	40850	40850	40850	40850	0
161	20241111	163100	175554250	40850	40850	40850	40850	0
162	20241111	163000	175554250	40850	40850	40850	40850	0
163	20241111	162900	175554250	40850	40850	40850	40850	0
164	20241111	162800	175554250	40850	40850	40850	40850	0
165	20241111	162700	175554250	40850	40850	40850	40850	0
166	20241111	162600	175554250	40850	40850	40850	40850	0
167	20241111	162500	175554250	40850	40850	40850	40850	0
168	20241111	162400	175554250	40850	40850	40850	40850	0
169	20241111	162300	175554250	40850	40850	40850	40850	0
170	20241111	162200	175554250	40850	40850	40850	40850	0
171	20241111	162100	175554250	40850	40850	40850	40850	0
172	20241111	162000	175554250	40850	40850	40850	40850	0
173	20241111	161900	175554250	40850	40850	40850	40850	0
174	20241111	161800	175554250	40850	40850	40850	40850	0
175	20241111	161700	175554250	40850	40850	40850	40850	0
176	20241111	161600	175554250	40850	40850	40850	40850	0
177	20241111	161500	175554250	40850	40850	40850	40850	0
178	20241111	161400	175554250	40850	40850	40850	40850	0
179	20241111	161300	175554250	40850	40850	40850	40850	0
180	20241111	161200	175554250	40850	40850	40850	40850	0
181	20241111	161100	175554250	40850	40850	40850	40850	0
182	20241111	161000	175554250	40850	40850	40850	40850	311
183	20241111	160900	175554250	40850	40850	40850	40850	0
184	20241111	160800	175554250	40850	40850	40850	40850	0
185	20241111	160700	175554250	40850	40850	40850	40850	0
186	20241111	160600	175554250	40850	40850	40850	40850	0
187	20241111	160500	175554250	40850	40850	40850	40850	0
188	20241111	160400	175554250	40850	40850	40850	40850	0
189	20241111	160300	175554250	40850	40850	40850	40850	0
190	20241111	160200	175554250	40850	40850	40850	40850	0
191	20241111	160100	175554250	40850	40850	40850	40850	0
192	20241111	160000	175554250	40850	40850	40850	40850	0
193	20241111	155900	175554250	40850	40850	40850	40850	0
194	20241111	155800	175554250	40850	40850	40850	40850	0
195	20241111	155700	175554250	40850	40850	40850	40850	0
196	20241111	155600	175554250	40850	40850	40850	40850	0
197	20241111	155500	175554250	40850	40850	40850	40850	0
198	20241111	155400	175554250	40850	40850	40850	40850	0
199	20241111	155300	175554250	40850	40850	40850	40850	0
200	20241111	155200	175554250	40850	40850	40850	40850	0
201	20241111	155100	175554250	40850	40850	40850	40850	0
202	20241111	155000	175554250	40850	40850	40850	40850	0
203	20241111	154900	175554250	40850	40850	40850	40850	0
204	20241111	154800	175554250	40850	40850	40850	40850	0
205	20241111	154700	175554250	40850	40850	40850	40850	0
206	20241111	154600	175554250	40850	40850	40850	40850	0
207	20241111	154500	175554250	40850	40850	40850	40850	0
208	20241111	154400	175554250	40850	40850	40850	40850	0
209	20241111	154300	175554250	40850	40850	40850	40850	0
210	20241111	154200	175554250	40850	40850	40850	40850	0
211	20241111	154100	175554250	40850	40850	40850	40850	0
212	20241111	154000	175554250	40850	40850	40850	40850	311
213	20241111	153900	175554250	40850	40850	40850	40850	0
214	20241111	153800	175554250	40850	40850	40850	40850	0
215	20241111	153700	175554250	40850	40850	40850	40850	0
216	20241111	153600	175554250	40850	40850	40850	40850	0
217	20241111	153500	175554250	40850	40850	40850	40850	0
218	20241111	153400	175554250	40850	40850	40850	40850	0
219	20241111	153300	175554250	40850	40850	40850	40850	0
220	20241111	153200	175554250	40850	40850	40850	40850	0
221	20241111	153100	175554250	40850	40850	40850	40850	0
222	20241111	153000	175554250	40850	40850	40850	40850	311
223	20241111	152900	162849900	40850	40850	40850	40850	0
224	20241111	152800	162849900	40850	40850	40850	40850	0
225	20241111	152700	162849900	40850	40850	40850	40850	0
226	20241111	152600	162849900	40850	40850	40850	40850	0
227	20241111	152500	162849900	40850	40850	40850	40850	0
228	20241111	152400	162849900	40850	40850	40850	40850	0
229	20241111	152300	162849900	40850	40850	40850	40850	0
230	20241111	152200	162849900	40850	40850	40850	40850	0
231	20241111	152100	162849900	40850	40850	40850	40850	0
232	20241111	152000	162849900	40850	40850	40850	40850	0
233	20241111	151900	162849900	40850	40850	40850	40850	5
234	20241111	151800	162645650	40850	40850	40850	40850	0
235	20241111	151700	162645650	40850	40900	40900	40850	17
236	20241111	151600	161951050	40900	40900	40900	40900	1
237	20241111	151500	161910150	40850	40850	40850	40850	0
238	20241111	151400	161910150	40850	40850	40850	40850	1
239	20241111	151300	161869300	40900	40900	40900	40900	0
240	20241111	151200	161869300	40900	40900	40900	40900	0
241	20241111	151100	161869300	40900	40900	40900	40900	5
242	20241111	151000	161664800	40900	40900	40900	40900	3
243	20241111	150900	161542100	40900	40900	40900	40900	0
244	20241111	150800	161542100	40900	40900	40900	40900	0
245	20241111	150700	161542100	40900	40900	40900	40900	0
246	20241111	150600	161542100	40900	40900	40900	40900	1
247	20241111	150500	161501200	40900	40950	40950	40900	14
248	20241111	150400	160928550	40950	40950	40950	40950	2
249	20241111	150300	160846650	40900	40900	40900	40900	0
250	20241111	150200	160846650	40900	40900	40900	40900	0
251	20241111	150100	160846650	40900	40900	40900	40900	0
252	20241111	150000	160846650	40900	40900	40900	40900	1
253	20241111	145900	160805750	40950	40950	40950	40950	1
254	20241111	145800	160764800	40950	40950	40950	40950	3
255	20241111	145700	160641950	40850	40850	40850	40850	0
256	20241111	145600	160641950	40850	40850	40850	40850	0
257	20241111	145500	160641950	40850	40850	40850	40850	0
258	20241111	145400	160641950	40850	40900	40900	40850	6
259	20241111	145300	160396800	40950	40950	40950	40950	1
260	20241111	145200	160355850	40950	40950	40950	40950	2
261	20241111	145100	160273950	41000	41000	41000	41000	0
262	20241111	145000	160273950	41000	41000	41000	41000	1
263	20241111	144900	160232950	41000	41000	41000	41000	0
264	20241111	144800	160232950	41000	41000	41000	41000	1
265	20241111	144700	160191950	40950	40950	40950	40950	1
266	20241111	144600	160151000	40950	41000	41000	40950	2
267	20241111	144500	160069050	41000	41000	41000	41000	0
268	20241111	144400	160069050	41000	41000	41000	41000	0
269	20241111	144300	160069050	41000	41000	41000	41000	0
270	20241111	144200	160069050	41000	41000	41000	41000	1
271	20241111	144100	160028050	40950	40950	40950	40950	0
272	20241111	144000	160028050	40950	40950	40950	40950	2
273	20241111	143900	159946150	40950	41050	41050	40950	131
274	20241111	143800	154573700	41050	41050	41050	41050	0
275	20241111	143700	154573700	41050	41050	41050	41050	0
276	20241111	143600	154573700	41050	41050	41050	41050	8
277	20241111	143500	154245300	41050	41050	41050	41050	0
278	20241111	143400	154245300	41050	41050	41050	41050	2
279	20241111	143300	154163200	41000	41000	41000	41000	1
280	20241111	143200	154122200	41000	41050	41050	41000	24
281	20241111	143100	153138050	41000	41000	41000	41000	21
282	20241111	143000	152277050	41000	41000	41000	41000	3
283	20241111	142900	152154050	41000	41000	41000	41000	1
284	20241111	142800	152113050	41000	41000	41000	41000	1
285	20241111	142700	152072050	40950	40950	40950	40950	0
286	20241111	142600	152072050	40950	40950	40950	40950	0
287	20241111	142500	152072050	40950	40950	40950	40950	1
288	20241111	142400	152031100	40900	40900	40900	40900	5
289	20241111	142300	151826600	40900	40900	40900	40900	0
290	20241111	142200	151826600	40900	40900	40900	40900	2
291	20241111	142100	151744800	40900	40900	40900	40900	1
292	20241111	142000	151703900	40900	40900	40900	40900	0
293	20241111	141900	151703900	40900	40900	40900	40900	0
294	20241111	141800	151703900	40900	40900	40900	40900	0
295	20241111	141700	151703900	40900	40900	40900	40900	0
296	20241111	141600	151703900	40900	40900	40900	40900	3
297	20241111	141500	151581200	40900	40900	40900	40900	0
298	20241111	141400	151581200	40900	40900	40900	40900	1
299	20241111	141300	151540300	40900	40900	40900	40900	0
300	20241111	141200	151540300	40900	40900	40900	40900	0
301	20241111	141100	151540300	40900	40900	40900	40900	0
302	20241111	141000	151540300	40900	40900	40900	40900	4
303	20241111	140900	151376700	40900	40900	40900	40900	0
304	20241111	140800	151376700	40900	40900	40900	40900	0
305	20241111	140700	151376700	40900	40900	40900	40900	0
306	20241111	140600	151376700	40900	40900	40900	40900	0
307	20241111	140500	151376700	40900	40900	40900	40900	1
308	20241111	140400	151335800	40900	40900	40900	40900	1
309	20241111	140300	151294900	40850	40800	40850	40800	4
310	20241111	140200	151131650	40700	40700	40700	40700	0
311	20241111	140100	151131650	40700	40900	40900	40700	250
312	20241111	140000	140956450	40950	40950	40950	40950	0
313	20241111	135900	140956450	40950	40950	40950	40950	1
314	20241111	135800	140915500	40900	40900	40900	40900	2
315	20241111	135700	140833700	40900	40900	40900	40900	1
316	20241111	135600	140792800	40900	40900	40900	40900	0
317	20241111	135500	140792800	40900	40900	40900	40900	0
318	20241111	135400	140792800	40900	40900	40900	40900	0
319	20241111	135300	140792800	40900	40900	40900	40900	1
320	20241111	135200	140751900	40850	40850	40850	40850	1
321	20241111	135100	140711050	40850	40850	40850	40850	1
322	20241111	135000	140670200	40850	40850	40850	40850	0
323	20241111	134900	140670200	40850	40850	40850	40850	0
324	20241111	134800	140670200	40850	40750	40850	40700	165
325	20241111	134700	133952950	40800	40800	40800	40800	1
326	20241111	134600	133912150	40750	40800	40800	40750	21
327	20241111	134500	133056300	40750	40700	40750	40700	13
328	20241111	134400	132527100	40750	40750	40750	40750	1
329	20241111	134300	132486350	40800	40800	40800	40800	0
330	20241111	134200	132486350	40800	40800	40800	40800	1
331	20241111	134100	132445550	40750	40900	40900	40750	470
332	20241111	134000	113227550	41000	41050	41050	41000	52
333	20241111	133900	111095450	41000	41000	41000	41000	9
334	20241111	133800	110726450	40950	40950	40950	40950	1
335	20241111	133700	110685500	40950	40950	40950	40950	0
336	20241111	133600	110685500	40950	40950	40950	40950	2
337	20241111	133500	110603600	41000	41000	41000	41000	0
338	20241111	133400	110603600	41000	40950	41000	40950	23
339	20241111	133300	109660750	40950	40950	40950	40950	1
340	20241111	133200	109619800	40900	40900	40900	40900	16
341	20241111	133100	108965400	40950	40950	40950	40950	0
342	20241111	133000	108965400	40950	40950	40950	40950	1
343	20241111	132900	108924450	40950	40950	40950	40950	0
344	20241111	132800	108924450	40950	40950	40950	40950	3
345	20241111	132700	108801600	41000	41000	41000	41000	0
346	20241111	132600	108801600	41000	41000	41000	41000	0
347	20241111	132500	108801600	41000	41000	41000	41000	51
348	20241111	132400	106710600	40950	40950	40950	40950	0
349	20241111	132300	106710600	40950	40950	40950	40950	0
350	20241111	132200	106710600	40950	41000	41000	40950	2
351	20241111	132100	106628650	40950	40950	40950	40950	1
352	20241111	132000	106587700	40950	40950	40950	40950	1
353	20241111	131900	106546750	40950	40950	40950	40950	0
354	20241111	131800	106546750	40950	40950	40950	40950	0
355	20241111	131700	106546750	40950	40950	40950	40950	3
356	20241111	131600	106423900	40950	40950	40950	40950	2
357	20241111	131500	106342000	40950	40950	40950	40950	0
358	20241111	131400	106342000	40950	40950	40950	40950	1
359	20241111	131300	106301050	40950	40950	40950	40950	0
360	20241111	131200	106301050	40950	40950	40950	40950	2
361	20241111	131100	106219150	40950	40950	40950	40950	31
362	20241111	131000	104949700	40950	40950	40950	40900	17
363	20241111	130900	104253700	41100	41100	41100	41100	0
364	20241111	130800	104253700	41100	40950	41100	40950	5
365	20241111	130700	104048550	40950	40900	40950	40900	2
366	20241111	130600	103966700	40900	40900	40900	40900	0
367	20241111	130500	103966700	40900	40900	40900	40900	0
368	20241111	130400	103966700	40900	41000	41000	40900	20
369	20241111	130300	103148550	40950	40950	40950	40950	1
370	20241111	130200	103107600	41000	41000	41000	41000	1
371	20241111	130100	103066600	41050	41050	41050	41050	1
372	20241111	130000	103025550	41050	41050	41050	41050	0
373	20241111	125900	103025550	41050	41050	41050	41050	1
374	20241111	125800	102984500	41050	41050	41050	41050	0
375	20241111	125700	102984500	41050	41100	41100	41050	3
376	20241111	125600	102861250	41050	41050	41050	41050	1
377	20241111	125500	102820200	41100	41100	41100	41100	0
378	20241111	125400	102820200	41100	41100	41150	41100	15
379	20241111	125300	102203650	41050	41050	41050	41050	1
380	20241111	125200	102162600	40950	40950	40950	40950	0
381	20241111	125100	102162600	40950	40950	40950	40950	7
382	20241111	125000	101875950	40950	40950	40950	40950	0
383	20241111	124900	101875950	40950	40950	40950	40950	1
384	20241111	124800	101835000	40950	40950	40950	40950	0
385	20241111	124700	101835000	40950	40950	40950	40950	1
386	20241111	124600	101794050	40950	40950	40950	40950	0
387	20241111	124500	101794050	40950	40950	40950	40950	2
388	20241111	124400	101712150	40950	40950	40950	40950	0
389	20241111	124300	101712150	40950	40950	40950	40950	1
390	20241111	124200	101671200	40950	40950	40950	40950	0
391	20241111	124100	101671200	40950	40950	40950	40950	1
392	20241111	124000	101630250	40950	40950	40950	40950	0
393	20241111	123900	101630250	40950	40950	40950	40950	2
394	20241111	123800	101548350	40950	40950	40950	40950	1
395	20241111	123700	101507400	40950	40950	40950	40950	0
396	20241111	123600	101507400	40950	40950	40950	40950	0
397	20241111	123500	101507400	40950	40950	40950	40950	1
398	20241111	123400	101466450	40950	40950	40950	40950	0
399	20241111	123300	101466450	40950	40950	40950	40950	2
400	20241111	123200	101384550	40950	40950	40950	40950	0
401	20241111	123100	101384550	40950	40950	40950	40950	1
402	20241111	123000	101343600	40950	40950	40950	40950	1
403	20241111	122900	101302650	40950	40950	40950	40950	0
404	20241111	122800	101302650	40950	40950	40950	40950	0
405	20241111	122700	101302650	40950	40950	40950	40950	2
406	20241111	122600	101220750	40950	40950	40950	40950	0
407	20241111	122500	101220750	40950	40950	40950	40950	0
408	20241111	122400	101220750	40950	40950	40950	40950	0
409	20241111	122300	101220750	40950	40950	40950	40950	1
410	20241111	122200	101179800	40950	40950	40950	40950	0
411	20241111	122100	101179800	40950	40950	40950	40950	3
412	20241111	122000	101056950	40950	40950	40950	40950	0
413	20241111	121900	101056950	40950	40950	40950	40950	0
414	20241111	121800	101056950	40950	40950	40950	40950	1
415	20241111	121700	101016000	40950	40950	40950	40950	0
416	20241111	121600	101016000	40950	40950	40950	40950	0
417	20241111	121500	101016000	40950	40950	40950	40950	3
418	20241111	121400	100893150	40900	40900	40900	40900	1
419	20241111	121300	100852250	40950	40950	40950	40950	0
420	20241111	121200	100852250	40950	40950	40950	40950	1
421	20241111	121100	100811300	40950	40950	40950	40950	0
422	20241111	121000	100811300	40950	40950	40950	40900	16
423	20241111	120900	100156250	40950	41000	41000	40950	3
424	20241111	120800	100033300	41000	41000	41000	41000	0
425	20241111	120700	100033300	41000	41000	41000	41000	0
426	20241111	120600	100033300	41000	41000	41000	41000	0
427	20241111	120500	100033300	41000	41000	41000	41000	31
428	20241111	120400	98762300	41050	41050	41050	41050	1
429	20241111	120300	98721250	41050	41050	41050	41050	2
430	20241111	120200	98639150	41050	41050	41050	41050	0
431	20241111	120100	98639150	41050	41050	41050	41050	52
432	20241111	120000	96504550	41100	41100	41100	41100	0
433	20241111	115900	96504550	41100	41100	41100	41100	0
434	20241111	115800	96504550	41100	41100	41100	41100	2
435	20241111	115700	96422350	41100	41100	41100	41100	2
436	20241111	115600	96340150	41050	41050	41050	41050	0
437	20241111	115500	96340150	41050	41050	41050	41050	1
438	20241111	115400	96299100	41100	41100	41100	41100	1
439	20241111	115300	96258000	41100	41100	41100	41100	0
440	20241111	115200	96258000	41100	41100	41100	41100	1
441	20241111	115100	96216900	41100	41100	41100	41100	2
442	20241111	115000	96134700	41100	41100	41100	41100	0
443	20241111	114900	96134700	41100	41100	41100	41100	0
444	20241111	114800	96134700	41100	41100	41100	41100	0
445	20241111	114700	96134700	41100	41100	41100	41100	2
446	20241111	114600	96052500	41100	41100	41100	41100	0
447	20241111	114500	96052500	41100	41100	41100	41100	2
448	20241111	114400	95970300	41100	41100	41100	41100	1
449	20241111	114300	95929200	41100	41100	41100	41100	1
450	20241111	114200	95888100	41150	41150	41150	41150	1
451	20241111	114100	95846950	41150	41100	41150	41100	2
452	20241111	114000	95764700	41150	41150	41150	41150	0
453	20241111	113900	95764700	41150	41150	41150	41150	2
454	20241111	113800	95682400	41150	41150	41150	41150	0
455	20241111	113700	95682400	41150	41150	41150	41150	0
456	20241111	113600	95682400	41150	41150	41150	41150	0
457	20241111	113500	95682400	41150	41150	41150	41150	2
458	20241111	113400	95600100	41150	41150	41150	41150	0
459	20241111	113300	95600100	41150	41150	41150	41150	2
460	20241111	113200	95517800	41150	41150	41150	41150	0
461	20241111	113100	95517800	41150	41150	41150	41150	0
462	20241111	113000	95517800	41150	41150	41150	41150	0
463	20241111	112900	95517800	41150	41150	41150	41150	1
464	20241111	112800	95476650	41150	41150	41150	41150	1
465	20241111	112700	95435500	41150	41150	41150	41150	2
466	20241111	112600	95353200	41150	41150	41150	41150	0
467	20241111	112500	95353200	41150	41150	41150	41150	1
468	20241111	112400	95312050	41100	41100	41100	41100	0
469	20241111	112300	95312050	41100	41200	41200	41100	58
470	20241111	112200	92928150	41250	41250	41250	41250	0
471	20241111	112100	92928150	41250	41250	41250	41250	3
472	20241111	112000	92804400	41200	41200	41200	41200	0
473	20241111	111900	92804400	41200	41200	41200	41200	0
474	20241111	111800	92804400	41200	41200	41200	41200	0
475	20241111	111700	92804400	41200	41200	41200	41200	1
476	20241111	111600	92763200	41200	41200	41200	41200	0
477	20241111	111500	92763200	41200	41200	41200	41200	2
478	20241111	111400	92680800	41200	41200	41200	41200	0
479	20241111	111300	92680800	41200	41200	41200	41200	10
480	20241111	111200	92268800	41200	41150	41200	41150	10
481	20241111	111100	91857050	41150	41150	41150	41150	0
482	20241111	111000	91857050	41150	41250	41250	41150	16
483	20241111	110900	91197450	41250	41200	41250	41200	3
484	20241111	110800	91073750	41250	41250	41250	41250	0
485	20241111	110700	91073750	41250	41250	41250	41250	0
486	20241111	110600	91073750	41250	41250	41250	41250	0
487	20241111	110500	91073750	41250	41200	41250	41200	6
488	20241111	110400	90826350	41200	41200	41200	41200	0
489	20241111	110300	90826350	41200	41200	41200	41200	3
490	20241111	110200	90702750	41200	41200	41200	41200	0
491	20241111	110100	90702750	41200	41200	41200	41200	0
492	20241111	110000	90702750	41200	41200	41200	41200	1
493	20241111	105900	90661550	41200	41200	41200	41200	0
494	20241111	105800	90661550	41200	41200	41200	41200	1
495	20241111	105700	90620350	41200	41200	41200	41200	1
496	20241111	105600	90579150	41200	41200	41200	41200	2
497	20241111	105500	90496750	41200	41200	41200	41200	1
498	20241111	105400	90455550	41250	41250	41250	41250	0
499	20241111	105300	90455550	41250	41250	41250	41250	0
500	20241111	105200	90455550	41250	41250	41250	41250	1
501	20241111	105100	90414300	41250	41250	41250	41250	2
502	20241111	105000	90331800	41250	41250	41250	41250	1
503	20241111	104900	90290550	41200	41200	41200	41200	0
504	20241111	104800	90290550	41200	41200	41200	41200	0
505	20241111	104700	90290550	41200	41200	41200	41200	0
506	20241111	104600	90290550	41200	41200	41200	41200	3
507	20241111	104500	90166950	41200	41200	41200	41200	1
508	20241111	104400	90125750	41200	41200	41200	41200	1
509	20241111	104300	90084550	41200	41200	41200	41200	0
510	20241111	104200	90084550	41200	41200	41200	41200	1
511	20241111	104100	90043350	41250	41250	41250	41250	0
512	20241111	104000	90043350	41250	41250	41250	41250	32
513	20241111	103900	88723350	41250	41250	41250	41250	1
514	20241111	103800	88682100	41200	41200	41200	41200	0
515	20241111	103700	88682100	41200	41200	41200	41200	0
516	20241111	103600	88682100	41200	41200	41200	41200	5
517	20241111	103500	88476100	41200	41200	41200	41200	1
518	20241111	103400	88434900	41200	41200	41200	41200	0
519	20241111	103300	88434900	41200	41200	41200	41200	1
520	20241111	103200	88393700	41150	41150	41150	41150	5
521	20241111	103100	88187950	41100	41100	41100	41100	0
522	20241111	103000	88187950	41100	41100	41100	41100	12
523	20241111	102900	87694750	41150	41200	41200	41150	4
524	20241111	102800	87530050	41150	41150	41150	41150	0
525	20241111	102700	87530050	41150	41150	41150	41150	2
526	20241111	102600	87447750	41150	41100	41150	41100	2
527	20241111	102500	87365500	41150	41150	41150	41150	0
528	20241111	102400	87365500	41150	41150	41150	41150	10
529	20241111	102300	86954000	41150	41150	41150	41150	0
530	20241111	102200	86954000	41150	41150	41150	41150	0
531	20241111	102100	86954000	41150	41150	41150	41150	1
532	20241111	102000	86912850	41100	41100	41100	41100	13
533	20241111	101900	86378550	41000	41000	41000	41000	0
534	20241111	101800	86378550	41000	41000	41000	41000	0
535	20241111	101700	86378550	41000	41000	41000	41000	0
536	20241111	101600	86378550	41000	41000	41000	41000	0
537	20241111	101500	86378550	41000	41000	41000	41000	0
538	20241111	101400	86378550	41000	41000	41000	41000	6
539	20241111	101300	86132550	40950	40950	40950	40950	2
540	20241111	101200	86050650	40950	40950	40950	40950	0
541	20241111	101100	86050650	40950	40950	40950	40950	0
542	20241111	101000	86050650	40950	41100	41100	40950	110
543	20241111	100900	81544500	41050	41050	41050	41050	2
544	20241111	100800	81462400	40900	40900	40900	40900	0
545	20241111	100700	81462400	40900	40900	40900	40900	0
546	20241111	100600	81462400	40900	41050	41150	40900	429
547	20241111	100500	63883050	41100	41100	41100	41100	50
548	20241111	100400	61828050	41100	41100	41100	41100	1
549	20241111	100300	61786950	41150	41150	41150	41150	3
550	20241111	100200	61663500	41150	41150	41150	41150	0
551	20241111	100100	61663500	41150	41150	41150	41150	50
552	20241111	100000	59606000	41300	41300	41300	41300	1
553	20241111	095900	59564700	41350	41350	41350	41350	0
554	20241111	095800	59564700	41350	41350	41350	41350	0
555	20241111	095700	59564700	41350	41350	41350	41350	51
556	20241111	095600	57455850	41350	41350	41350	41350	4
557	20241111	095500	57290450	41350	41350	41350	41350	0
558	20241111	095400	57290450	41350	41350	41350	41350	0
559	20241111	095300	57290450	41350	41350	41350	41350	0
560	20241111	095200	57290450	41350	41350	41350	41350	0
561	20241111	095100	57290450	41350	41350	41350	41350	0
562	20241111	095000	57290450	41350	41400	41400	41150	5
563	20241111	094900	57083750	41400	41400	41400	41400	0
564	20241111	094800	57083750	41400	41400	41400	41400	2
565	20241111	094700	57000950	41350	41350	41350	41350	0
566	20241111	094600	57000950	41350	41350	41350	41350	0
567	20241111	094500	57000950	41350	41350	41350	41350	0
568	20241111	094400	57000950	41350	41350	41350	41350	3
569	20241111	094300	56876900	41350	41250	41350	41250	15
570	20241111	094200	56256800	41200	41200	41200	41200	0
571	20241111	094100	56256800	41200	41200	41200	41200	0
572	20241111	094000	56256800	41200	41200	41200	41200	4
573	20241111	093900	56092000	41200	41350	41350	41200	12
574	20241111	093800	55596900	41400	41350	41400	41350	21
575	20241111	093700	54727550	41350	41350	41350	41350	0
576	20241111	093600	54727550	41350	41350	41350	41350	104
577	20241111	093500	50427150	41350	41300	41350	41300	247
578	20241111	093400	40225600	41300	41300	41300	41300	1
579	20241111	093300	40184300	41100	41100	41100	41100	0
580	20241111	093200	40184300	41100	41100	41100	41100	7
581	20241111	093100	39896600	41100	41100	41100	41100	0
582	20241111	093000	39896600	41100	41000	41100	40950	477
583	20241111	092900	20307950	41000	41000	41000	41000	0
584	20241111	092800	20307950	41000	41050	41050	41000	110
585	20241111	092700	15797900	41100	41100	41100	41100	0
586	20241111	092600	15797900	41100	41100	41100	41100	43
587	20241111	092500	14030600	41050	41050	41050	41050	0
588	20241111	092400	14030600	41050	41050	41050	41050	0
589	20241111	092300	14030600	41050	41100	41100	41050	163
590	20241111	092200	7332800	41100	41100	41100	41100	0
591	20241111	092100	7332800	41100	41100	41100	41100	0
592	20241111	092000	7332800	41100	41100	41100	41100	75
593	20241111	091900	4250300	41100	41150	41150	41100	7
594	20241111	091800	3962300	41300	41300	41300	41300	56
595	20241111	091700	1649500	41300	41300	41300	41300	0
596	20241111	091600	1649500	41300	41300	41300	41300	2
597	20241111	091500	1566900	40950	40950	40950	40950	2
598	20241111	091400	1485000	41250	41250	41250	41250	0
599	20241111	091300	1485000	41250	41250	41250	41250	10
600	20241111	091200	1072500	41250	41250	41250	41250	0
601	20241111	091100	1072500	41250	41250	41250	41250	1
602	20241111	091000	1031250	41250	41250	41250	41250	0
603	20241111	090900	1031250	41250	41250	41250	41250	0
604	20241111	090800	1031250	41250	41250	41250	41250	0
605	20241111	090700	1031250	41250	41250	41250	41250	0
606	20241111	090600	1031250	41250	41250	41250	41250	0
607	20241111	090500	1031250	41250	41250	41250	41250	1
608	20241111	090400	990000	41250	41250	41250	41250	0
609	20241111	090300	990000	41250	41250	41250	41250	0
610	20241111	090200	990000	41250	41250	41250	41250	0
611	20241111	090100	990000	41250	41250	41250	41250	0
612	20241111	090000	990000	41250	41250	41250	41250	24