KissMeData/007690/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	184800	433647500	29450	29450	29450	29450	84
3	20241114	184700	433647500	29450	29450	29450	29450	0
4	20241114	184600	433647500	29450	29450	29450	29450	0
5	20241114	184500	433647500	29450	29450	29450	29450	0
6	20241114	184400	433647500	29450	29450	29450	29450	0
7	20241114	184300	433647500	29450	29450	29450	29450	0
8	20241114	184200	433647500	29450	29450	29450	29450	0
9	20241114	184100	433647500	29450	29450	29450	29450	0
10	20241114	184000	433647500	29450	29450	29450	29450	0
11	20241114	183900	433647500	29450	29450	29450	29450	0
12	20241114	183800	433647500	29450	29450	29450	29450	0
13	20241114	183700	433647500	29450	29450	29450	29450	0
14	20241114	183600	433647500	29450	29450	29450	29450	0
15	20241114	183500	433647500	29450	29450	29450	29450	0
16	20241114	183400	433647500	29450	29450	29450	29450	0
17	20241114	183300	433647500	29450	29450	29450	29450	0
18	20241114	183200	433647500	29450	29450	29450	29450	0
19	20241114	183100	433647500	29450	29450	29450	29450	0
20	20241114	183000	433647500	29450	29450	29450	29450	0
21	20241114	182900	433647500	29450	29450	29450	29450	0
22	20241114	182800	433647500	29450	29450	29450	29450	0
23	20241114	182700	433647500	29450	29450	29450	29450	0
24	20241114	182600	433647500	29450	29450	29450	29450	0
25	20241114	182500	433647500	29450	29450	29450	29450	0
26	20241114	182400	433647500	29450	29450	29450	29450	0
27	20241114	182300	433647500	29450	29450	29450	29450	0
28	20241114	182200	433647500	29450	29450	29450	29450	0
29	20241114	182100	433647500	29450	29450	29450	29450	0
30	20241114	182000	433647500	29450	29450	29450	29450	0
31	20241114	181900	433647500	29450	29450	29450	29450	0
32	20241114	181800	433647500	29450	29450	29450	29450	84
33	20241114	181700	433647500	29450	29450	29450	29450	0
34	20241114	181600	433647500	29450	29450	29450	29450	0
35	20241114	181500	433647500	29450	29450	29450	29450	0
36	20241114	181400	433647500	29450	29450	29450	29450	0
37	20241114	181300	433647500	29450	29450	29450	29450	0
38	20241114	181200	433647500	29450	29450	29450	29450	0
39	20241114	181100	433647500	29450	29450	29450	29450	0
40	20241114	181000	433647500	29450	29450	29450	29450	0
41	20241114	180900	433647500	29450	29450	29450	29450	0
42	20241114	180800	433647500	29450	29450	29450	29450	0
43	20241114	180700	433647500	29450	29450	29450	29450	0
44	20241114	180600	433647500	29450	29450	29450	29450	0
45	20241114	180500	433647500	29450	29450	29450	29450	0
46	20241114	180400	433647500	29450	29450	29450	29450	0
47	20241114	180300	433647500	29450	29450	29450	29450	0
48	20241114	180200	433647500	29450	29450	29450	29450	0
49	20241114	180100	433647500	29450	29450	29450	29450	0
50	20241114	180000	433647500	29450	29450	29450	29450	0
51	20241114	175900	433647500	29450	29450	29450	29450	0
52	20241114	175800	433647500	29450	29450	29450	29450	0
53	20241114	175700	433647500	29450	29450	29450	29450	0
54	20241114	175600	433647500	29450	29450	29450	29450	0
55	20241114	175500	433647500	29450	29450	29450	29450	0
56	20241114	175400	433647500	29450	29450	29450	29450	0
57	20241114	175300	433647500	29450	29450	29450	29450	0
58	20241114	175200	433647500	29450	29450	29450	29450	0
59	20241114	175100	433647500	29450	29450	29450	29450	0
60	20241114	175000	433647500	29450	29450	29450	29450	0
61	20241114	174900	433647500	29450	29450	29450	29450	0
62	20241114	174800	433647500	29450	29450	29450	29450	84
63	20241114	174700	433647500	29450	29450	29450	29450	0
64	20241114	174600	433647500	29450	29450	29450	29450	0
65	20241114	174500	433647500	29450	29450	29450	29450	0
66	20241114	174400	433647500	29450	29450	29450	29450	0
67	20241114	174300	433647500	29450	29450	29450	29450	0
68	20241114	174200	433647500	29450	29450	29450	29450	0
69	20241114	174100	433647500	29450	29450	29450	29450	0
70	20241114	174000	433647500	29450	29450	29450	29450	0
71	20241114	173900	433647500	29450	29450	29450	29450	0
72	20241114	173800	433647500	29450	29450	29450	29450	0
73	20241114	173700	433647500	29450	29450	29450	29450	0
74	20241114	173600	433647500	29450	29450	29450	29450	0
75	20241114	173500	433647500	29450	29450	29450	29450	0
76	20241114	173400	433647500	29450	29450	29450	29450	0
77	20241114	173300	433647500	29450	29450	29450	29450	0
78	20241114	173200	433647500	29450	29450	29450	29450	0
79	20241114	173100	433647500	29450	29450	29450	29450	0
80	20241114	173000	433647500	29450	29450	29450	29450	0
81	20241114	172900	433647500	29450	29450	29450	29450	0
82	20241114	172800	433647500	29450	29450	29450	29450	0
83	20241114	172700	433647500	29450	29450	29450	29450	0
84	20241114	172600	433647500	29450	29450	29450	29450	0
85	20241114	172500	433647500	29450	29450	29450	29450	0
86	20241114	172400	433647500	29450	29450	29450	29450	0
87	20241114	172300	433647500	29450	29450	29450	29450	0
88	20241114	172200	433647500	29450	29450	29450	29450	0
89	20241114	172100	433647500	29450	29450	29450	29450	0
90	20241114	172000	433647500	29450	29450	29450	29450	0
91	20241114	171900	433647500	29450	29450	29450	29450	0
92	20241114	171800	433647500	29450	29450	29450	29450	84
93	20241114	171700	433647500	29450	29450	29450	29450	0
94	20241114	171600	433647500	29450	29450	29450	29450	0
95	20241114	171500	433647500	29450	29450	29450	29450	0
96	20241114	171400	433647500	29450	29450	29450	29450	0
97	20241114	171300	433647500	29450	29450	29450	29450	0
98	20241114	171200	433647500	29450	29450	29450	29450	0
99	20241114	171100	433647500	29450	29450	29450	29450	0
100	20241114	171000	433647500	29450	29450	29450	29450	0
101	20241114	170900	433647500	29450	29450	29450	29450	0
102	20241114	170800	433647500	29450	29450	29450	29450	0
103	20241114	170700	433647500	29450	29450	29450	29450	0
104	20241114	170600	433647500	29450	29450	29450	29450	0
105	20241114	170500	433647500	29450	29450	29450	29450	0
106	20241114	170400	433647500	29450	29450	29450	29450	0
107	20241114	170300	433647500	29450	29450	29450	29450	0
108	20241114	170200	433647500	29450	29450	29450	29450	0
109	20241114	170100	433647500	29450	29450	29450	29450	0
110	20241114	170000	433647500	29450	29450	29450	29450	0
111	20241114	165900	433647500	29450	29450	29450	29450	0
112	20241114	165800	433647500	29450	29450	29450	29450	0
113	20241114	165700	433647500	29450	29450	29450	29450	0
114	20241114	165600	433647500	29450	29450	29450	29450	0
115	20241114	165500	433647500	29450	29450	29450	29450	0
116	20241114	165400	433647500	29450	29450	29450	29450	0
117	20241114	165300	433647500	29450	29450	29450	29450	0
118	20241114	165200	433647500	29450	29450	29450	29450	0
119	20241114	165100	433647500	29450	29450	29450	29450	0
120	20241114	165000	433647500	29450	29450	29450	29450	0
121	20241114	164900	433647500	29450	29450	29450	29450	0
122	20241114	164800	433647500	29450	29450	29450	29450	84
123	20241114	164700	433647500	29450	29450	29450	29450	0
124	20241114	164600	433647500	29450	29450	29450	29450	0
125	20241114	164500	433647500	29450	29450	29450	29450	0
126	20241114	164400	433647500	29450	29450	29450	29450	0
127	20241114	164300	433647500	29450	29450	29450	29450	0
128	20241114	164200	433647500	29450	29450	29450	29450	0
129	20241114	164100	433647500	29450	29450	29450	29450	0
130	20241114	164000	433647500	29450	29450	29450	29450	0
131	20241114	163900	433647500	29450	29450	29450	29450	0
132	20241114	163800	433647500	29450	29450	29450	29450	0
133	20241114	163700	433647500	29450	29450	29450	29450	0
134	20241114	163600	433647500	29450	29450	29450	29450	0
135	20241114	163500	433647500	29450	29450	29450	29450	0
136	20241114	163400	433647500	29450	29450	29450	29450	0
137	20241114	163300	433647500	29450	29450	29450	29450	0
138	20241114	163200	433647500	29450	29450	29450	29450	0
139	20241114	163100	433647500	29450	29450	29450	29450	0
140	20241114	163000	433647500	29450	29450	29450	29450	84
141	20241114	162900	431173700	29400	29400	29400	29400	0
142	20241114	162800	431173700	29400	29400	29400	29400	0
143	20241114	162700	431173700	29400	29400	29400	29400	0
144	20241114	162600	431173700	29400	29400	29400	29400	0
145	20241114	162500	431173700	29400	29400	29400	29400	0
146	20241114	162400	431173700	29400	29400	29400	29400	0
147	20241114	162300	431173700	29400	29400	29400	29400	0
148	20241114	162200	431173700	29400	29400	29400	29400	0
149	20241114	162100	431173700	29400	29400	29400	29400	0
150	20241114	162000	431173700	29400	29400	29400	29400	0
151	20241114	161900	431173700	29400	29400	29400	29400	0
152	20241114	161800	431173700	29400	29400	29400	29400	8
153	20241114	161700	430938500	29550	29550	29550	29550	0
154	20241114	161600	430938500	29550	29550	29550	29550	5
155	20241114	161500	430790750	29550	29550	29550	29550	0
156	20241114	161400	430790750	29550	29400	29550	29400	39
157	20241114	161300	429643550	29400	29500	29500	29400	777
158	20241114	161200	406793600	29550	29550	29550	29550	0
159	20241114	161100	406793600	29550	29550	29550	29550	0
160	20241114	161000	406793600	29550	29550	29550	29550	0
161	20241114	160900	406793600	29550	29550	29550	29550	0
162	20241114	160800	406793600	29550	29550	29550	29550	34
163	20241114	160700	405788900	29550	29550	29550	29550	0
164	20241114	160600	405788900	29550	29550	29550	29550	0
165	20241114	160500	405788900	29550	29600	29600	29550	23
166	20241114	160400	405109000	29550	29600	29600	29550	65
167	20241114	160300	403188150	29750	29750	29750	29750	0
168	20241114	160200	403188150	29750	29750	29750	29750	0
169	20241114	160100	403188150	29750	29750	29750	29750	0
170	20241114	160000	403188150	29750	29750	29750	29750	0
171	20241114	155900	403188150	29750	29650	29750	29650	22
172	20241114	155800	402534750	29650	29650	29650	29650	1
173	20241114	155700	402505100	29750	29750	29750	29750	0
174	20241114	155600	402505100	29750	29750	29750	29750	0
175	20241114	155500	402505100	29750	29750	29750	29750	0
176	20241114	155400	402505100	29750	29750	29750	29750	0
177	20241114	155300	402505100	29750	29750	29750	29750	0
178	20241114	155200	402505100	29750	29650	29750	29650	2
179	20241114	155100	402445700	29700	29600	29700	29600	2
180	20241114	155000	402386400	29700	29700	29700	29700	0
181	20241114	154900	402386400	29700	29600	29700	29600	2
182	20241114	154800	402327100	29700	29700	29700	29700	0
183	20241114	154700	402327100	29700	29700	29700	29700	10
184	20241114	154600	402030100	29700	29650	29700	29650	26
185	20241114	154500	401257950	29650	29650	29650	29650	1
186	20241114	154400	401228300	29650	29600	29650	29600	2
187	20241114	154300	401169050	29550	29550	29550	29550	0
188	20241114	154200	401169050	29550	29550	29550	29550	1
189	20241114	154100	401139500	29650	29650	29650	29650	0
190	20241114	154000	401139500	29650	29650	29650	29650	0
191	20241114	153900	401139500	29650	29600	29650	29600	4
192	20241114	153800	401021000	29550	29600	29600	29550	20
193	20241114	153700	400429950	29600	29600	29600	29600	0
194	20241114	153600	400429950	29600	29600	29600	29600	1
195	20241114	153500	400400350	29600	29600	29600	29600	0
196	20241114	153400	400400350	29600	29600	29600	29600	2
197	20241114	153300	400341150	29700	29700	29700	29700	0
198	20241114	153200	400341150	29700	29700	29700	29700	1
199	20241114	153100	400311450	29600	29600	29650	29450	9
200	20241114	153000	400045650	29650	29550	29650	29550	3
201	20241114	152900	399956850	29500	29500	29500	29500	0
202	20241114	152800	399956850	29500	29500	29500	29500	5
203	20241114	152700	399809350	29450	29450	29450	29450	0
204	20241114	152600	399809350	29450	29450	29450	29450	0
205	20241114	152500	399809350	29450	29500	29500	29450	118
206	20241114	152400	396334150	29450	29400	29450	29400	181
207	20241114	152300	391003750	29450	29450	29450	29450	116
208	20241114	152200	387587550	29500	29500	29500	29500	0
209	20241114	152100	387587550	29500	29500	29500	29500	2
210	20241114	152000	387528550	29550	29550	29550	29550	0
211	20241114	151900	387528550	29550	29550	29550	29550	2
212	20241114	151800	387469450	29550	29550	29650	29550	9
213	20241114	151700	387203400	29600	29600	29600	29600	0
214	20241114	151600	387203400	29600	29500	29600	29450	192
215	20241114	151500	381542850	29500	29500	29500	29500	20
216	20241114	151400	380952850	29500	29450	29500	29450	264
217	20241114	151300	373174650	29450	29500	29500	29450	11
218	20241114	151200	372850600	29500	29550	29550	29450	162
219	20241114	151100	368075550	29600	29600	29600	29600	1
220	20241114	151000	368045950	29600	29400	29650	29400	145
221	20241114	150900	363774400	29400	29400	29400	29400	116
222	20241114	150800	360364000	29400	29400	29400	29400	0
223	20241114	150700	360364000	29400	29450	29450	29400	7
224	20241114	150600	360158050	29450	29450	29450	29450	1
225	20241114	150500	360128600	29400	29450	29600	29400	262
226	20241114	150400	352409000	29450	29450	29550	29400	293
227	20241114	150300	343781850	29550	29550	29550	29400	900
228	20241114	150200	317257100	29600	29600	29600	29600	55
229	20241114	150100	315629100	29600	29600	29600	29600	1
230	20241114	150000	315599500	29600	29650	29650	29600	58
231	20241114	145900	313882550	29600	29600	29600	29600	0
232	20241114	145800	313882550	29600	29600	29600	29600	116
233	20241114	145700	310448950	29650	29650	29650	29650	0
234	20241114	145600	310448950	29650	29750	29750	29600	491
235	20241114	145500	295850950	29800	29800	29800	29800	62
236	20241114	145400	294003350	29800	29800	29800	29750	3
237	20241114	145300	293914000	29800	29850	29850	29800	143
238	20241114	145200	289648550	29800	29800	29800	29800	80
239	20241114	145100	287264550	29850	29850	29850	29850	2
240	20241114	145000	287204850	29850	29850	29850	29850	40
241	20241114	144900	286010850	29850	29900	29900	29850	176
242	20241114	144800	280753700	29900	29900	29900	29900	140
243	20241114	144700	276567700	29950	29950	29950	29950	26
244	20241114	144600	275789000	30000	30000	30000	30000	1
245	20241114	144500	275759000	30000	30000	30000	30000	1
246	20241114	144400	275729000	30000	30050	30050	30000	207
247	20241114	144300	269518950	30050	30050	30050	30050	0
248	20241114	144200	269518950	30050	30100	30100	30050	6
249	20241114	144100	269338600	30100	30100	30100	30100	0
250	20241114	144000	269338600	30100	30100	30150	30100	5
251	20241114	143900	269188050	30150	30150	30150	30150	0
252	20241114	143800	269188050	30150	30150	30150	30150	146
253	20241114	143700	264786150	30200	30200	30200	30200	127
254	20241114	143600	260950750	30200	30200	30200	30200	0
255	20241114	143500	260950750	30200	30200	30200	30200	116
256	20241114	143400	257447550	30250	30250	30250	30250	1
257	20241114	143300	257417300	30250	30200	30250	30200	129
258	20241114	143200	253521450	30200	30200	30200	30200	0
259	20241114	143100	253521450	30200	30200	30200	30200	116
260	20241114	143000	250018250	30250	30250	30250	30250	0
261	20241114	142900	250018250	30250	30250	30250	30250	0
262	20241114	142800	250018250	30250	30250	30250	30250	2
263	20241114	142700	249957750	30300	30300	30300	30300	0
264	20241114	142600	249957750	30300	30200	30300	30200	117
265	20241114	142500	246424250	30200	30250	30250	30200	30
266	20241114	142400	245517950	30250	30250	30250	30250	0
267	20241114	142300	245517950	30250	30250	30250	30250	0
268	20241114	142200	245517950	30250	30250	30250	30250	50
269	20241114	142100	244005450	30300	30300	30300	30300	0
270	20241114	142000	244005450	30300	30300	30300	30300	2
271	20241114	141900	243944850	30300	30300	30300	30300	0
272	20241114	141800	243944850	30300	30300	30300	30300	0
273	20241114	141700	243944850	30300	30350	30350	30300	111
274	20241114	141600	240581500	30350	30350	30350	30350	0
275	20241114	141500	240581500	30350	30350	30350	30350	1
276	20241114	141400	240551150	30350	30350	30350	30350	1
277	20241114	141300	240520800	30350	30350	30350	30350	0
278	20241114	141200	240520800	30350	30350	30350	30350	0
279	20241114	141100	240520800	30350	30350	30350	30350	0
280	20241114	141000	240520800	30350	30350	30350	30350	0
281	20241114	140900	240520800	30350	30350	30350	30350	0
282	20241114	140800	240520800	30350	30350	30350	30350	0
283	20241114	140700	240520800	30350	30350	30350	30350	1
284	20241114	140600	240490450	30350	30350	30350	30350	1
285	20241114	140500	240460100	30350	30350	30350	30350	5
286	20241114	140400	240308350	30400	30400	30400	30400	2
287	20241114	140300	240247550	30400	30400	30400	30400	0
288	20241114	140200	240247550	30400	30400	30400	30400	3
289	20241114	140100	240156350	30400	30400	30400	30400	2
290	20241114	140000	240095550	30400	30400	30400	30400	0
291	20241114	135900	240095550	30400	30400	30400	30400	1
292	20241114	135800	240065150	30400	30400	30400	30400	1
293	20241114	135700	240034750	30400	30400	30400	30400	0
294	20241114	135600	240034750	30400	30350	30400	30350	112
295	20241114	135500	236632800	30350	30350	30350	30350	1
296	20241114	135400	236602450	30350	30350	30350	30350	1
297	20241114	135300	236572100	30350	30350	30350	30350	0
298	20241114	135200	236572100	30350	30350	30350	30350	0
299	20241114	135100	236572100	30350	30350	30350	30350	0
300	20241114	135000	236572100	30350	30350	30350	30350	1
301	20241114	134900	236541750	30350	30350	30350	30350	0
302	20241114	134800	236541750	30350	30350	30350	30350	2
303	20241114	134700	236481050	30350	30350	30350	30350	2
304	20241114	134600	236420350	30350	30350	30350	30350	0
305	20241114	134500	236420350	30350	30350	30350	30350	7
306	20241114	134400	236207900	30350	30350	30350	30350	0
307	20241114	134300	236207900	30350	30350	30350	30350	0
308	20241114	134200	236207900	30350	30350	30350	30350	0
309	20241114	134100	236207900	30350	30350	30350	30350	2
310	20241114	134000	236147200	30300	30300	30300	30300	1
311	20241114	133900	236116900	30350	30300	30350	30300	77
312	20241114	133800	233783700	30350	30300	30350	30300	6
313	20241114	133700	233601850	30350	30300	30350	30300	71
314	20241114	133600	231450500	30350	30350	30350	30300	8
315	20241114	133500	231207950	30350	30300	30350	30300	6
316	20241114	133400	231026100	30350	30300	30350	30300	17
317	20241114	133300	230510900	30300	30300	30300	30300	2
318	20241114	133200	230450300	30300	30300	30300	30300	1
319	20241114	133100	230420000	30300	30300	30300	30300	1
320	20241114	133000	230389700	30300	30300	30300	30300	2
321	20241114	132900	230329100	30300	30300	30300	30300	0
322	20241114	132800	230329100	30300	30300	30300	30300	1
323	20241114	132700	230298800	30300	30300	30300	30300	0
324	20241114	132600	230298800	30300	30300	30300	30300	0
325	20241114	132500	230298800	30300	30300	30300	30300	0
326	20241114	132400	230298800	30300	30300	30300	30300	0
327	20241114	132300	230298800	30300	30300	30300	30300	0
328	20241114	132200	230298800	30300	30300	30300	30300	1
329	20241114	132100	230268500	30250	30250	30250	30250	0
330	20241114	132000	230268500	30250	30250	30250	30250	0
331	20241114	131900	230268500	30250	30250	30250	30250	1
332	20241114	131800	230238250	30250	30250	30250	30250	0
333	20241114	131700	230238250	30250	30250	30250	30250	0
334	20241114	131600	230238250	30250	30250	30250	30250	1
335	20241114	131500	230208000	30250	30250	30250	30250	1
336	20241114	131400	230177750	30300	30300	30300	30300	0
337	20241114	131300	230177750	30300	30300	30300	30300	0
338	20241114	131200	230177750	30300	30300	30300	30300	0
339	20241114	131100	230177750	30300	30300	30300	30300	1
340	20241114	131000	230147450	30250	30250	30250	30250	5
341	20241114	130900	229996200	30300	30300	30300	30300	0
342	20241114	130800	229996200	30300	30300	30300	30300	1
343	20241114	130700	229965900	30300	30300	30300	30300	0
344	20241114	130600	229965900	30300	30300	30300	30300	0
345	20241114	130500	229965900	30300	30300	30300	30300	0
346	20241114	130400	229965900	30300	30300	30300	30300	0
347	20241114	130300	229965900	30300	30300	30300	30300	0
348	20241114	130200	229965900	30300	30300	30300	30300	1
349	20241114	130100	229935600	30300	30300	30300	30300	0
350	20241114	130000	229935600	30300	30300	30300	30300	0
351	20241114	125900	229935600	30300	30300	30300	30300	0
352	20241114	125800	229935600	30300	30300	30300	30300	0
353	20241114	125700	229935600	30300	30300	30300	30300	1
354	20241114	125600	229905300	30250	30250	30250	30250	1
355	20241114	125500	229875050	30200	30200	30200	30200	1
356	20241114	125400	229844850	30300	30300	30300	30300	0
357	20241114	125300	229844850	30300	30300	30300	30300	0
358	20241114	125200	229844850	30300	30300	30300	30300	0
359	20241114	125100	229844850	30300	30300	30300	30300	1
360	20241114	125000	229814550	30300	30300	30300	30300	22
361	20241114	124900	229147950	30300	30350	30350	30300	401
362	20241114	124800	216997600	30300	30300	30300	30300	0
363	20241114	124700	216997600	30300	30300	30300	30300	30
364	20241114	124600	216088600	30350	30350	30350	30350	0
365	20241114	124500	216088600	30350	30350	30350	30350	0
366	20241114	124400	216088600	30350	30350	30350	30350	0
367	20241114	124300	216088600	30350	30350	30350	30350	1
368	20241114	124200	216058250	30350	30350	30350	30350	1
369	20241114	124100	216027900	30300	30300	30300	30300	214
370	20241114	124000	209543700	30200	30150	30200	30150	2
371	20241114	123900	209483350	30250	30250	30250	30250	0
372	20241114	123800	209483350	30250	30250	30250	30250	166
373	20241114	123700	204461850	30200	30200	30200	30200	0
374	20241114	123600	204461850	30200	30200	30200	30200	11
375	20241114	123500	204129650	30150	30100	30150	30100	124
376	20241114	123400	200391100	30150	30050	30150	30050	2
377	20241114	123300	200330900	30050	30000	30050	30000	304
378	20241114	123200	191210850	30000	30000	30000	30000	11
379	20241114	123100	190880850	30000	30000	30000	30000	0
380	20241114	123000	190880850	30000	30000	30000	30000	266
381	20241114	122900	182900850	30000	30000	30000	30000	1
382	20241114	122800	182870850	30000	30000	30000	30000	0
383	20241114	122700	182870850	30000	30000	30000	30000	0
384	20241114	122600	182870850	30000	30000	30000	30000	11
385	20241114	122500	182540850	29950	29950	29950	29950	1
386	20241114	122400	182510900	29950	29950	29950	29950	13
387	20241114	122300	182121550	29950	29950	29950	29950	0
388	20241114	122200	182121550	29950	29950	29950	29950	1
389	20241114	122100	182091600	29950	29950	29950	29950	0
390	20241114	122000	182091600	29950	29950	29950	29950	0
391	20241114	121900	182091600	29950	29950	29950	29950	2
392	20241114	121800	182031700	30000	30000	30000	30000	1
393	20241114	121700	182001700	30000	30000	30000	30000	0
394	20241114	121600	182001700	30000	30000	30000	30000	2
395	20241114	121500	181941700	30000	30000	30000	30000	0
396	20241114	121400	181941700	30000	30000	30000	30000	1
397	20241114	121300	181911700	30000	30000	30000	30000	1
398	20241114	121200	181881700	29950	29950	29950	29950	0
399	20241114	121100	181881700	29950	29950	29950	29950	3
400	20241114	121000	181791850	30000	30000	30000	30000	0
401	20241114	120900	181791850	30000	30000	30000	30000	1
402	20241114	120800	181761850	30000	30000	30000	30000	0
403	20241114	120700	181761850	30000	30000	30000	30000	0
404	20241114	120600	181761850	30000	30000	30000	30000	1
405	20241114	120500	181731850	30000	30000	30000	30000	0
406	20241114	120400	181731850	30000	30000	30000	30000	0
407	20241114	120300	181731850	30000	30000	30000	30000	1
408	20241114	120200	181701850	30000	30000	30000	30000	0
409	20241114	120100	181701850	30000	30000	30000	30000	0
410	20241114	120000	181701850	30000	30000	30000	30000	0
411	20241114	115900	181701850	30000	30000	30000	30000	1
412	20241114	115800	181671850	29950	29950	29950	29950	0
413	20241114	115700	181671850	29950	29950	29950	29950	2
414	20241114	115600	181611950	30000	30000	30000	30000	1
415	20241114	115500	181581950	29950	29950	29950	29950	0
416	20241114	115400	181581950	29950	29950	29950	29950	0
417	20241114	115300	181581950	29950	29950	29950	29900	24
418	20241114	115200	180863450	29950	29950	30000	29950	20
419	20241114	115100	180264400	30000	30000	30000	30000	2
420	20241114	115000	180204400	30100	30000	30100	30000	3
421	20241114	114900	180114300	30000	30000	30000	30000	0
422	20241114	114800	180114300	30000	30000	30000	30000	1
423	20241114	114700	180084300	29950	29950	29950	29950	0
424	20241114	114600	180084300	29950	29950	29950	29950	19
425	20241114	114500	179515250	30000	30000	30000	30000	0
426	20241114	114400	179515250	30000	30000	30000	30000	0
427	20241114	114300	179515250	30000	29950	30000	29950	4
428	20241114	114200	179395400	29950	30050	30050	29950	55
429	20241114	114100	177747200	30050	30100	30150	30050	102
430	20241114	114000	174677000	30100	30100	30100	30100	0
431	20241114	113900	174677000	30100	30100	30100	30100	1
432	20241114	113800	174646900	30100	30100	30100	30100	0
433	20241114	113700	174646900	30100	30100	30100	30100	1
434	20241114	113600	174616800	30050	30050	30050	30050	0
435	20241114	113500	174616800	30050	30050	30050	30050	0
436	20241114	113400	174616800	30050	30050	30050	30050	49
437	20241114	113300	173144350	30000	30000	30000	30000	9
438	20241114	113200	172874350	29950	29950	29950	29950	0
439	20241114	113100	172874350	29950	29950	29950	29950	27
440	20241114	113000	172065700	29950	29950	29950	29950	2
441	20241114	112900	172005800	29950	29950	29950	29950	0
442	20241114	112800	172005800	29950	29950	29950	29950	1
443	20241114	112700	171975850	29900	29900	29900	29850	208
444	20241114	112600	165764300	29950	29950	29950	29950	0
445	20241114	112500	165764300	29950	29950	29950	29950	0
446	20241114	112400	165764300	29950	29950	29950	29950	0
447	20241114	112300	165764300	29950	29950	29950	29950	1
448	20241114	112200	165734350	29850	29850	29850	29850	0
449	20241114	112100	165734350	29850	29850	29850	29850	0
450	20241114	112000	165734350	29850	29850	29850	29850	0
451	20241114	111900	165734350	29850	29850	29850	29850	0
452	20241114	111800	165734350	29850	29900	29900	29850	153
453	20241114	111700	161167200	29900	29900	29900	29900	0
454	20241114	111600	161167200	29900	29900	29900	29900	0
455	20241114	111500	161167200	29900	29900	29900	29900	0
456	20241114	111400	161167200	29900	29900	29900	29900	0
457	20241114	111300	161167200	29900	29900	29900	29900	0
458	20241114	111200	161167200	29900	30100	30100	29900	259
459	20241114	111100	153415700	30000	30000	30300	29950	145
460	20241114	111000	149057400	29900	29900	29900	29900	0
461	20241114	110900	149057400	29900	29900	29900	29900	0
462	20241114	110800	149057400	29900	29900	29900	29900	0
463	20241114	110700	149057400	29900	29900	29900	29900	0
464	20241114	110600	149057400	29900	29900	29900	29900	0
465	20241114	110500	149057400	29900	29900	29900	29900	134
466	20241114	110400	145050800	29900	29900	29900	29900	0
467	20241114	110300	145050800	29900	29900	29900	29900	66
468	20241114	110200	143077400	29900	29900	29900	29900	0
469	20241114	110100	143077400	29900	29900	29900	29900	1
470	20241114	110000	143047500	29950	30000	30050	29950	3
471	20241114	105900	142957500	30000	30000	30000	30000	0
472	20241114	105800	142957500	30000	30000	30000	30000	0
473	20241114	105700	142957500	30000	30000	30000	30000	17
474	20241114	105600	142447500	30000	30000	30000	30000	0
475	20241114	105500	142447500	30000	30000	30000	30000	0
476	20241114	105400	142447500	30000	30000	30000	30000	0
477	20241114	105300	142447500	30000	30000	30000	30000	0
478	20241114	105200	142447500	30000	30000	30000	30000	11
479	20241114	105100	142117500	29900	29900	29900	29900	0
480	20241114	105000	142117500	29900	29850	29900	29850	809
481	20241114	104900	117928600	29850	29850	29850	29850	0
482	20241114	104800	117928600	29850	29850	29850	29850	69
483	20241114	104700	115868950	29850	29850	29850	29850	0
484	20241114	104600	115868950	29850	29850	29850	29850	0
485	20241114	104500	115868950	29850	29850	29850	29850	0
486	20241114	104400	115868950	29850	29900	29900	29850	5
487	20241114	104300	115719600	29950	29950	29950	29950	0
488	20241114	104200	115719600	29950	29950	29950	29950	2
489	20241114	104100	115659700	29950	29950	29950	29950	33
490	20241114	104000	114671350	29900	29900	29900	29900	78
491	20241114	103900	112339150	29900	29900	29900	29900	111
492	20241114	103800	109020250	29900	29850	29900	29850	81
493	20241114	103700	106602350	29850	29850	29850	29850	0
494	20241114	103600	106602350	29850	29850	29850	29850	0
495	20241114	103500	106602350	29850	29850	29850	29850	0
496	20241114	103400	106602350	29850	29900	29900	29850	506
497	20241114	103300	91487950	29900	29900	29900	29900	301
498	20241114	103200	82488050	29900	29950	29950	29900	103
499	20241114	103100	79408250	30000	29950	30000	29950	2
500	20241114	103000	79348300	30000	29900	30000	29850	1279
501	20241114	102900	41106250	29950	30000	30000	29950	399
502	20241114	102800	29148800	30050	30050	30050	30050	0
503	20241114	102700	29148800	30050	30050	30050	30050	0
504	20241114	102600	29148800	30050	30050	30050	30050	0
505	20241114	102500	29148800	30050	30050	30050	30050	2
506	20241114	102400	29088700	30100	30150	30150	30100	246
507	20241114	102300	21683850	30200	30200	30200	30200	0
508	20241114	102200	21683850	30200	30200	30200	30200	34
509	20241114	102100	20657050	30150	30150	30150	30150	0
510	20241114	102000	20657050	30150	30150	30150	30150	0
511	20241114	101900	20657050	30150	30150	30150	30150	2
512	20241114	101800	20596750	30200	30200	30200	30200	0
513	20241114	101700	20596750	30200	30200	30200	30200	5
514	20241114	101600	20445750	30100	30100	30100	30100	0
515	20241114	101500	20445750	30100	30100	30100	30100	0
516	20241114	101400	20445750	30100	30100	30100	30100	100
517	20241114	101300	17435750	30100	30100	30100	30050	188
518	20241114	101200	11777150	30100	30100	30100	30100	0
519	20241114	101100	11777150	30100	30050	30100	30050	35
520	20241114	101000	10725200	30050	30100	30100	30050	16
521	20241114	100900	10243650	30100	30100	30100	30100	0
522	20241114	100800	10243650	30100	30100	30100	30100	3
523	20241114	100700	10153350	30100	30400	30400	30100	31
524	20241114	100600	9211250	30400	30350	30400	30350	31
525	20241114	100500	8269900	30400	30400	30400	30400	0
526	20241114	100400	8269900	30400	30400	30400	30400	0
527	20241114	100300	8269900	30400	30400	30400	30400	1
528	20241114	100200	8239500	30000	30000	30000	30000	65
529	20241114	100100	6289500	29950	29950	29950	29950	0
530	20241114	100000	6289500	29950	29950	29950	29950	210