KissMeData/007690/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184900	290036250	29900	29900	29900	29900	180
3	20241113	184800	290036250	29900	29900	29900	29900	0
4	20241113	184700	290036250	29900	29900	29900	29900	0
5	20241113	184600	290036250	29900	29900	29900	29900	0
6	20241113	184500	290036250	29900	29900	29900	29900	0
7	20241113	184400	290036250	29900	29900	29900	29900	0
8	20241113	184300	290036250	29900	29900	29900	29900	0
9	20241113	184200	290036250	29900	29900	29900	29900	0
10	20241113	184100	290036250	29900	29900	29900	29900	0
11	20241113	184000	290036250	29900	29900	29900	29900	0
12	20241113	183900	290036250	29900	29900	29900	29900	0
13	20241113	183800	290036250	29900	29900	29900	29900	0
14	20241113	183700	290036250	29900	29900	29900	29900	0
15	20241113	183600	290036250	29900	29900	29900	29900	0
16	20241113	183500	290036250	29900	29900	29900	29900	0
17	20241113	183400	290036250	29900	29900	29900	29900	0
18	20241113	183300	290036250	29900	29900	29900	29900	0
19	20241113	183200	290036250	29900	29900	29900	29900	0
20	20241113	183100	290036250	29900	29900	29900	29900	0
21	20241113	183000	290036250	29900	29900	29900	29900	0
22	20241113	182900	290036250	29900	29900	29900	29900	0
23	20241113	182800	290036250	29900	29900	29900	29900	0
24	20241113	182700	290036250	29900	29900	29900	29900	0
25	20241113	182600	290036250	29900	29900	29900	29900	0
26	20241113	182500	290036250	29900	29900	29900	29900	0
27	20241113	182400	290036250	29900	29900	29900	29900	0
28	20241113	182300	290036250	29900	29900	29900	29900	0
29	20241113	182200	290036250	29900	29900	29900	29900	0
30	20241113	182100	290036250	29900	29900	29900	29900	0
31	20241113	182000	290036250	29900	29900	29900	29900	0
32	20241113	181900	290036250	29900	29900	29900	29900	180
33	20241113	181800	290036250	29900	29900	29900	29900	0
34	20241113	181700	290036250	29900	29900	29900	29900	0
35	20241113	181600	290036250	29900	29900	29900	29900	0
36	20241113	181500	290036250	29900	29900	29900	29900	0
37	20241113	181400	290036250	29900	29900	29900	29900	0
38	20241113	181300	290036250	29900	29900	29900	29900	0
39	20241113	181200	290036250	29900	29900	29900	29900	0
40	20241113	181100	290036250	29900	29900	29900	29900	0
41	20241113	181000	290036250	29900	29900	29900	29900	0
42	20241113	180900	290036250	29900	29900	29900	29900	0
43	20241113	180800	290036250	29900	29900	29900	29900	0
44	20241113	180700	290036250	29900	29900	29900	29900	0
45	20241113	180600	290036250	29900	29900	29900	29900	0
46	20241113	180500	290036250	29900	29900	29900	29900	0
47	20241113	180400	290036250	29900	29900	29900	29900	0
48	20241113	180300	290036250	29900	29900	29900	29900	0
49	20241113	180200	290036250	29900	29900	29900	29900	0
50	20241113	180100	290036250	29900	29900	29900	29900	0
51	20241113	180000	290036250	29900	29900	29900	29900	0
52	20241113	175900	290036250	29900	29900	29900	29900	0
53	20241113	175800	290036250	29900	29900	29900	29900	0
54	20241113	175700	290036250	29900	29900	29900	29900	0
55	20241113	175600	290036250	29900	29900	29900	29900	0
56	20241113	175500	290036250	29900	29900	29900	29900	0
57	20241113	175400	290036250	29900	29900	29900	29900	0
58	20241113	175300	290036250	29900	29900	29900	29900	0
59	20241113	175200	290036250	29900	29900	29900	29900	0
60	20241113	175100	290036250	29900	29900	29900	29900	0
61	20241113	175000	290036250	29900	29900	29900	29900	0
62	20241113	174900	290036250	29900	29900	29900	29900	180
63	20241113	174800	290036250	29900	29900	29900	29900	0
64	20241113	174700	290036250	29900	29900	29900	29900	0
65	20241113	174600	290036250	29900	29900	29900	29900	0
66	20241113	174500	290036250	29900	29900	29900	29900	0
67	20241113	174400	290036250	29900	29900	29900	29900	0
68	20241113	174300	290036250	29900	29900	29900	29900	0
69	20241113	174200	290036250	29900	29900	29900	29900	0
70	20241113	174100	290036250	29900	29900	29900	29900	0
71	20241113	174000	290036250	29900	29900	29900	29900	0
72	20241113	173900	290036250	29900	29900	29900	29900	0
73	20241113	173800	290036250	29900	29900	29900	29900	0
74	20241113	173700	290036250	29900	29900	29900	29900	0
75	20241113	173600	290036250	29900	29900	29900	29900	0
76	20241113	173500	290036250	29900	29900	29900	29900	0
77	20241113	173400	290036250	29900	29900	29900	29900	0
78	20241113	173300	290036250	29900	29900	29900	29900	0
79	20241113	173200	290036250	29900	29900	29900	29900	0
80	20241113	173100	290036250	29900	29900	29900	29900	0
81	20241113	173000	290036250	29900	29900	29900	29900	0
82	20241113	172900	290036250	29900	29900	29900	29900	0
83	20241113	172800	290036250	29900	29900	29900	29900	0
84	20241113	172700	290036250	29900	29900	29900	29900	0
85	20241113	172600	290036250	29900	29900	29900	29900	0
86	20241113	172500	290036250	29900	29900	29900	29900	0
87	20241113	172400	290036250	29900	29900	29900	29900	0
88	20241113	172300	290036250	29900	29900	29900	29900	0
89	20241113	172200	290036250	29900	29900	29900	29900	0
90	20241113	172100	290036250	29900	29900	29900	29900	0
91	20241113	172000	290036250	29900	29900	29900	29900	0
92	20241113	171900	290036250	29900	29900	29900	29900	180
93	20241113	171800	290036250	29900	29900	29900	29900	0
94	20241113	171700	290036250	29900	29900	29900	29900	0
95	20241113	171600	290036250	29900	29900	29900	29900	0
96	20241113	171500	290036250	29900	29900	29900	29900	0
97	20241113	171400	290036250	29900	29900	29900	29900	0
98	20241113	171300	290036250	29900	29900	29900	29900	0
99	20241113	171200	290036250	29900	29900	29900	29900	0
100	20241113	171100	290036250	29900	29900	29900	29900	0
101	20241113	171000	290036250	29900	29900	29900	29900	0
102	20241113	170900	290036250	29900	29900	29900	29900	0
103	20241113	170800	290036250	29900	29900	29900	29900	0
104	20241113	170700	290036250	29900	29900	29900	29900	0
105	20241113	170600	290036250	29900	29900	29900	29900	0
106	20241113	170500	290036250	29900	29900	29900	29900	0
107	20241113	170400	290036250	29900	29900	29900	29900	0
108	20241113	170300	290036250	29900	29900	29900	29900	0
109	20241113	170200	290036250	29900	29900	29900	29900	0
110	20241113	170100	290036250	29900	29900	29900	29900	0
111	20241113	170000	290036250	29900	29900	29900	29900	0
112	20241113	165900	290036250	29900	29900	29900	29900	0
113	20241113	165800	290036250	29900	29900	29900	29900	0
114	20241113	165700	290036250	29900	29900	29900	29900	0
115	20241113	165600	290036250	29900	29900	29900	29900	0
116	20241113	165500	290036250	29900	29900	29900	29900	0
117	20241113	165400	290036250	29900	29900	29900	29900	0
118	20241113	165300	290036250	29900	29900	29900	29900	0
119	20241113	165200	290036250	29900	29900	29900	29900	0
120	20241113	165100	290036250	29900	29900	29900	29900	0
121	20241113	165000	290036250	29900	29900	29900	29900	0
122	20241113	164900	290036250	29900	29900	29900	29900	180
123	20241113	164800	290036250	29900	29900	29900	29900	0
124	20241113	164700	290036250	29900	29900	29900	29900	0
125	20241113	164600	290036250	29900	29900	29900	29900	0
126	20241113	164500	290036250	29900	29900	29900	29900	0
127	20241113	164400	290036250	29900	29900	29900	29900	0
128	20241113	164300	290036250	29900	29900	29900	29900	0
129	20241113	164200	290036250	29900	29900	29900	29900	0
130	20241113	164100	290036250	29900	29900	29900	29900	0
131	20241113	164000	290036250	29900	29900	29900	29900	0
132	20241113	163900	290036250	29900	29900	29900	29900	0
133	20241113	163800	290036250	29900	29900	29900	29900	0
134	20241113	163700	290036250	29900	29900	29900	29900	0
135	20241113	163600	290036250	29900	29900	29900	29900	0
136	20241113	163500	290036250	29900	29900	29900	29900	0
137	20241113	163400	290036250	29900	29900	29900	29900	0
138	20241113	163300	290036250	29900	29900	29900	29900	0
139	20241113	163200	290036250	29900	29900	29900	29900	0
140	20241113	163100	290036250	29900	29900	29900	29900	0
141	20241113	163000	290036250	29900	29900	29900	29900	0
142	20241113	162900	290036250	29900	29900	29900	29900	0
143	20241113	162800	290036250	29900	29900	29900	29900	0
144	20241113	162700	290036250	29900	29900	29900	29900	0
145	20241113	162600	290036250	29900	29900	29900	29900	0
146	20241113	162500	290036250	29900	29900	29900	29900	0
147	20241113	162400	290036250	29900	29900	29900	29900	0
148	20241113	162300	290036250	29900	29900	29900	29900	0
149	20241113	162200	290036250	29900	29900	29900	29900	0
150	20241113	162100	290036250	29900	29900	29900	29900	0
151	20241113	162000	290036250	29900	29900	29900	29900	0
152	20241113	161900	290036250	29900	29900	29900	29900	180
153	20241113	161800	290036250	29900	29900	29900	29900	0
154	20241113	161700	290036250	29900	29900	29900	29900	0
155	20241113	161600	290036250	29900	29900	29900	29900	0
156	20241113	161500	290036250	29900	29900	29900	29900	0
157	20241113	161400	290036250	29900	29900	29900	29900	0
158	20241113	161300	290036250	29900	29900	29900	29900	0
159	20241113	161200	290036250	29900	29900	29900	29900	0
160	20241113	161100	290036250	29900	29900	29900	29900	0
161	20241113	161000	290036250	29900	29900	29900	29900	0
162	20241113	160900	290036250	29900	29900	29900	29900	0
163	20241113	160800	290036250	29900	29900	29900	29900	0
164	20241113	160700	290036250	29900	29900	29900	29900	0
165	20241113	160600	290036250	29900	29900	29900	29900	0
166	20241113	160500	290036250	29900	29900	29900	29900	0
167	20241113	160400	290036250	29900	29900	29900	29900	0
168	20241113	160300	290036250	29900	29900	29900	29900	0
169	20241113	160200	290036250	29900	29900	29900	29900	0
170	20241113	160100	290036250	29900	29900	29900	29900	0
171	20241113	160000	290036250	29900	29900	29900	29900	0
172	20241113	155900	290036250	29900	29900	29900	29900	0
173	20241113	155800	290036250	29900	29900	29900	29900	0
174	20241113	155700	290036250	29900	29900	29900	29900	0
175	20241113	155600	290036250	29900	29900	29900	29900	0
176	20241113	155500	290036250	29900	29900	29900	29900	0
177	20241113	155400	290036250	29900	29900	29900	29900	0
178	20241113	155300	290036250	29900	29900	29900	29900	0
179	20241113	155200	290036250	29900	29900	29900	29900	0
180	20241113	155100	290036250	29900	29900	29900	29900	0
181	20241113	155000	290036250	29900	29900	29900	29900	0
182	20241113	154900	290036250	29900	29900	29900	29900	180
183	20241113	154800	290036250	29900	29900	29900	29900	0
184	20241113	154700	290036250	29900	29900	29900	29900	0
185	20241113	154600	290036250	29900	29900	29900	29900	0
186	20241113	154500	290036250	29900	29900	29900	29900	0
187	20241113	154400	290036250	29900	29900	29900	29900	0
188	20241113	154300	290036250	29900	29900	29900	29900	0
189	20241113	154200	290036250	29900	29900	29900	29900	0
190	20241113	154100	290036250	29900	29900	29900	29900	0
191	20241113	154000	290036250	29900	29900	29900	29900	0
192	20241113	153900	290036250	29900	29900	29900	29900	0
193	20241113	153800	290036250	29900	29900	29900	29900	0
194	20241113	153700	290036250	29900	29900	29900	29900	0
195	20241113	153600	290036250	29900	29900	29900	29900	0
196	20241113	153500	290036250	29900	29900	29900	29900	0
197	20241113	153400	290036250	29900	29900	29900	29900	0
198	20241113	153300	290036250	29900	29900	29900	29900	0
199	20241113	153200	290036250	29900	29900	29900	29900	0
200	20241113	153100	290036250	29900	29900	29900	29900	0
201	20241113	153000	290036250	29900	29900	29900	29900	180
202	20241113	152900	284654250	30100	30100	30100	30100	0
203	20241113	152800	284654250	30100	30100	30100	30100	0
204	20241113	152700	284654250	30100	30100	30100	30100	0
205	20241113	152600	284654250	30100	30100	30100	30100	0
206	20241113	152500	284654250	30100	30100	30100	30100	0
207	20241113	152400	284654250	30100	30100	30100	30100	0
208	20241113	152300	284654250	30100	30100	30100	30100	0
209	20241113	152200	284654250	30100	30100	30100	30100	0
210	20241113	152100	284654250	30100	30100	30100	30100	0
211	20241113	152000	284654250	30100	30100	30100	30100	0
212	20241113	151900	284654250	30100	30100	30100	30000	5
213	20241113	151800	284503950	30000	30050	30100	30000	7
214	20241113	151700	284293600	30050	30000	30050	30000	30
215	20241113	151600	283392300	30000	29950	30050	29950	26
216	20241113	151500	282612400	30000	29950	30000	29950	92
217	20241113	151400	279855500	30000	30000	30000	30000	2
218	20241113	151300	279795500	29950	30000	30000	29950	2
219	20241113	151200	279735550	29950	29900	30000	29900	11
220	20241113	151100	279406100	29900	29900	29900	29900	0
221	20241113	151000	279406100	29900	29900	29900	29900	1
222	20241113	150900	279376200	29900	29900	29900	29900	1
223	20241113	150800	279346300	29850	29850	29850	29850	0
224	20241113	150700	279346300	29850	29850	29850	29850	0
225	20241113	150600	279346300	29850	29800	29850	29800	190
226	20241113	150500	273681350	29850	29850	29850	29850	50
227	20241113	150400	272188850	29800	29800	29800	29800	1
228	20241113	150300	272159050	29800	29800	29800	29800	0
229	20241113	150200	272159050	29800	29800	29800	29800	335
230	20241113	150100	262176050	29800	29800	29800	29800	1
231	20241113	150000	262146250	29850	29850	29850	29850	0
232	20241113	145900	262146250	29850	29850	29850	29850	0
233	20241113	145800	262146250	29850	29850	29850	29850	200
234	20241113	145700	256176250	29850	29850	29850	29850	0
235	20241113	145600	256176250	29850	29850	29850	29850	1
236	20241113	145500	256146400	29850	29850	29850	29850	0
237	20241113	145400	256146400	29850	29850	29850	29850	61
238	20241113	145300	254325550	29850	29900	29900	29850	22
239	20241113	145200	253667800	29850	29850	29850	29850	0
240	20241113	145100	253667800	29850	29850	29850	29850	0
241	20241113	145000	253667800	29850	29850	29850	29850	1
242	20241113	144900	253637950	29850	29850	29850	29850	1
243	20241113	144800	253608100	29850	29850	29850	29850	1
244	20241113	144700	253578250	29900	29900	29900	29900	19
245	20241113	144600	253010150	29800	29800	29800	29800	0
246	20241113	144500	253010150	29800	29800	29800	29800	0
247	20241113	144400	253010150	29800	29800	29800	29800	0
248	20241113	144300	253010150	29800	29800	29800	29800	40
249	20241113	144200	251818150	29800	29800	29800	29800	50
250	20241113	144100	250328150	29800	29800	29800	29800	29
251	20241113	144000	249463950	29800	29850	29850	29800	355
252	20241113	143900	238879750	29900	29900	29900	29900	66
253	20241113	143800	236906350	29950	29950	29950	29950	1
254	20241113	143700	236876400	29950	29950	29950	29950	1
255	20241113	143600	236846450	29950	29950	29950	29950	0
256	20241113	143500	236846450	29950	29950	29950	29950	0
257	20241113	143400	236846450	29950	29950	29950	29950	0
258	20241113	143300	236846450	29950	29950	29950	29950	0
259	20241113	143200	236846450	29950	29950	29950	29950	0
260	20241113	143100	236846450	29950	29950	29950	29950	0
261	20241113	143000	236846450	29950	29950	29950	29950	0
262	20241113	142900	236846450	29950	29950	29950	29950	0
263	20241113	142800	236846450	29950	29900	29950	29900	16
264	20241113	142700	236368000	29950	29950	29950	29950	0
265	20241113	142600	236368000	29950	29950	29950	29950	2
266	20241113	142500	236308100	29950	29950	29950	29950	36
267	20241113	142400	235229900	30000	30000	30000	30000	0
268	20241113	142300	235229900	30000	30000	30000	30000	0
269	20241113	142200	235229900	30000	30000	30000	30000	0
270	20241113	142100	235229900	30000	30000	30000	30000	0
271	20241113	142000	235229900	30000	30000	30000	30000	10
272	20241113	141900	234929900	30000	30000	30000	30000	0
273	20241113	141800	234929900	30000	30000	30000	30000	0
274	20241113	141700	234929900	30000	30000	30000	30000	0
275	20241113	141600	234929900	30000	30000	30000	30000	0
276	20241113	141500	234929900	30000	30000	30000	30000	0
277	20241113	141400	234929900	30000	29950	30000	29950	2
278	20241113	141300	234869950	30000	30000	30000	30000	0
279	20241113	141200	234869950	30000	30000	30000	30000	0
280	20241113	141100	234869950	30000	30000	30000	30000	0
281	20241113	141000	234869950	30000	30000	30000	30000	0
282	20241113	140900	234869950	30000	30000	30000	30000	0
283	20241113	140800	234869950	30000	30000	30000	30000	0
284	20241113	140700	234869950	30000	30000	30000	30000	0
285	20241113	140600	234869950	30000	30000	30000	30000	0
286	20241113	140500	234869950	30000	30000	30000	30000	0
287	20241113	140400	234869950	30000	30000	30000	30000	0
288	20241113	140300	234869950	30000	30000	30000	30000	0
289	20241113	140200	234869950	30000	30000	30000	30000	0
290	20241113	140100	234869950	30000	29950	30000	29950	2
291	20241113	140000	234810000	29950	29950	29950	29950	0
292	20241113	135900	234810000	29950	29950	29950	29950	0
293	20241113	135800	234810000	29950	29950	29950	29950	0
294	20241113	135700	234810000	29950	29950	29950	29950	25
295	20241113	135600	234061250	29950	29950	29950	29950	0
296	20241113	135500	234061250	29950	29950	29950	29950	1
297	20241113	135400	234031300	29950	29950	29950	29950	0
298	20241113	135300	234031300	29950	29950	29950	29950	0
299	20241113	135200	234031300	29950	29950	29950	29950	0
300	20241113	135100	234031300	29950	29950	29950	29950	0
301	20241113	135000	234031300	29950	29950	29950	29950	0
302	20241113	134900	234031300	29950	29950	29950	29950	0
303	20241113	134800	234031300	29950	29950	29950	29950	1
304	20241113	134700	234001350	29850	29850	29850	29850	0
305	20241113	134600	234001350	29850	29850	29850	29850	0
306	20241113	134500	234001350	29850	29850	29850	29850	0
307	20241113	134400	234001350	29850	29850	29850	29850	0
308	20241113	134300	234001350	29850	29850	29850	29850	0
309	20241113	134200	234001350	29850	29850	29850	29850	0
310	20241113	134100	234001350	29850	29850	29850	29850	0
311	20241113	134000	234001350	29850	29900	29900	29850	10
312	20241113	133900	233702750	29850	29850	29850	29850	20
313	20241113	133800	233105750	29850	29850	29850	29850	0
314	20241113	133700	233105750	29850	29850	29850	29850	0
315	20241113	133600	233105750	29850	29950	29950	29850	50
316	20241113	133500	231613000	30000	30000	30000	30000	2
317	20241113	133400	231553000	30000	29950	30000	29950	2
318	20241113	133300	231493050	29950	29950	29950	29950	0
319	20241113	133200	231493050	29950	29900	29950	29900	761
320	20241113	133100	208719200	29850	29850	29850	29850	0
321	20241113	133000	208719200	29850	29850	29850	29850	0
322	20241113	132900	208719200	29850	29850	29850	29850	200
323	20241113	132800	202749200	29850	29850	29850	29850	0
324	20241113	132700	202749200	29850	29850	29850	29850	0
325	20241113	132600	202749200	29850	29850	29850	29850	15
326	20241113	132500	202301450	29900	29900	29900	29900	0
327	20241113	132400	202301450	29900	29900	29900	29900	0
328	20241113	132300	202301450	29900	29900	29900	29900	1
329	20241113	132200	202271550	29850	29850	29850	29850	0
330	20241113	132100	202271550	29850	29850	29850	29850	10
331	20241113	132000	201973050	29850	29850	29850	29850	0
332	20241113	131900	201973050	29850	29850	29850	29850	100
333	20241113	131800	198988050	29850	29850	29850	29850	2
334	20241113	131700	198928350	29850	29850	29850	29850	0
335	20241113	131600	198928350	29850	29850	29850	29850	0
336	20241113	131500	198928350	29850	29850	29850	29850	0
337	20241113	131400	198928350	29850	29850	29850	29850	0
338	20241113	131300	198928350	29850	29850	29850	29850	0
339	20241113	131200	198928350	29850	29800	29850	29800	2
340	20241113	131100	198868700	29800	29800	29800	29800	0
341	20241113	131000	198868700	29800	29800	29800	29800	0
342	20241113	130900	198868700	29800	29900	29900	29800	258
343	20241113	130800	191167900	29850	29850	29850	29850	0
344	20241113	130700	191167900	29850	29850	29850	29850	0
345	20241113	130600	191167900	29850	29850	29850	29850	0
346	20241113	130500	191167900	29850	29850	29850	29850	104
347	20241113	130400	188063500	29900	29900	29900	29900	27
348	20241113	130300	187256200	30000	30000	30000	30000	0
349	20241113	130200	187256200	30000	30000	30000	30000	0
350	20241113	130100	187256200	30000	29950	30000	29950	6
351	20241113	130000	187076250	30000	29950	30000	29950	61
352	20241113	125900	185249250	29950	29950	29950	29950	0
353	20241113	125800	185249250	29950	29950	29950	29950	5
354	20241113	125700	185099500	29950	29950	29950	29950	0
355	20241113	125600	185099500	29950	29950	29950	29950	0
356	20241113	125500	185099500	29950	29950	29950	29950	0
357	20241113	125400	185099500	29950	29950	29950	29950	2
358	20241113	125300	185039600	29950	29950	29950	29950	0
359	20241113	125200	185039600	29950	29900	29950	29900	3
360	20241113	125100	184949850	29950	29950	29950	29950	0
361	20241113	125000	184949850	29950	29950	29950	29950	2
362	20241113	124900	184889950	29900	29900	29900	29900	0
363	20241113	124800	184889950	29900	29900	29900	29900	0
364	20241113	124700	184889950	29900	29900	29900	29900	0
365	20241113	124600	184889950	29900	29900	29900	29900	10
366	20241113	124500	184590950	29900	30000	30000	29900	101
367	20241113	124400	181570950	30000	30000	30000	30000	0
368	20241113	124300	181570950	30000	30000	30000	30000	0
369	20241113	124200	181570950	30000	30000	30000	30000	0
370	20241113	124100	181570950	30000	30000	30000	30000	0
371	20241113	124000	181570950	30000	30000	30000	30000	0
372	20241113	123900	181570950	30000	30000	30000	30000	0
373	20241113	123800	181570950	30000	30000	30000	30000	0
374	20241113	123700	181570950	30000	30000	30000	30000	0
375	20241113	123600	181570950	30000	30000	30000	30000	0
376	20241113	123500	181570950	30000	30000	30000	30000	1
377	20241113	123400	181540950	30000	30000	30000	30000	1
378	20241113	123300	181510950	30000	30000	30000	30000	10
379	20241113	123200	181210950	29900	29900	29900	29900	0
380	20241113	123100	181210950	29900	30000	30000	29900	23
381	20241113	123000	180522950	30000	30000	30000	30000	0
382	20241113	122900	180522950	30000	30000	30000	30000	1
383	20241113	122800	180492950	30000	30000	30000	30000	0
384	20241113	122700	180492950	30000	30000	30000	30000	0
385	20241113	122600	180492950	30000	30000	30000	30000	0
386	20241113	122500	180492950	30000	30000	30000	30000	18
387	20241113	122400	179952950	30000	30000	30000	30000	50
388	20241113	122300	178452950	29900	29900	29900	29900	0
389	20241113	122200	178452950	29900	29900	29900	29900	0
390	20241113	122100	178452950	29900	29900	29900	29900	0
391	20241113	122000	178452950	29900	29900	29900	29900	0
392	20241113	121900	178452950	29900	29900	29900	29900	0
393	20241113	121800	178452950	29900	29900	29900	29900	40
394	20241113	121700	177256950	29950	29950	29950	29950	0
395	20241113	121600	177256950	29950	29950	29950	29950	1
396	20241113	121500	177227000	30000	30000	30000	30000	0
397	20241113	121400	177227000	30000	30000	30000	30000	0
398	20241113	121300	177227000	30000	30000	30000	30000	0
399	20241113	121200	177227000	30000	30000	30000	30000	11
400	20241113	121100	176897000	30050	30050	30050	30050	0
401	20241113	121000	176897000	30050	30050	30050	30050	0
402	20241113	120900	176897000	30050	30050	30050	30050	0
403	20241113	120800	176897000	30050	30050	30050	30050	0
404	20241113	120700	176897000	30050	30000	30050	30000	12
405	20241113	120600	176536950	29950	29950	29950	29950	0
406	20241113	120500	176536950	29950	29950	29950	29950	0
407	20241113	120400	176536950	29950	29950	30000	29950	382
408	20241113	120300	165085500	29950	29950	29950	29950	0
409	20241113	120200	165085500	29950	29950	29950	29950	0
410	20241113	120100	165085500	29950	29950	29950	29950	3
411	20241113	120000	164995650	29900	29900	29900	29900	1
412	20241113	115900	164965750	29900	29900	29900	29900	1
413	20241113	115800	164935850	29950	29950	29950	29950	0
414	20241113	115700	164935850	29950	29950	29950	29950	1
415	20241113	115600	164905900	29900	29900	29900	29900	0
416	20241113	115500	164905900	29900	29900	29900	29900	2
417	20241113	115400	164846100	29900	29900	29900	29900	1
418	20241113	115300	164816200	29900	29900	29900	29900	34
419	20241113	115200	163799600	29900	29900	29900	29900	113
420	20241113	115100	160420900	29900	29850	29900	29850	6
421	20241113	115000	160241550	29850	29850	29850	29850	0
422	20241113	114900	160241550	29850	29850	29850	29850	101
423	20241113	114800	157226700	29850	29850	29850	29850	0
424	20241113	114700	157226700	29850	29850	29850	29850	0
425	20241113	114600	157226700	29850	29900	29900	29850	201
426	20241113	114500	151223400	29900	29900	29900	29900	0
427	20241113	114400	151223400	29900	29900	29900	29900	0
428	20241113	114300	151223400	29900	29900	29900	29900	39
429	20241113	114200	150057300	29900	29900	29900	29900	1
430	20241113	114100	150027400	29900	29900	29900	29900	1
431	20241113	114000	149997500	29900	29900	29900	29900	0
432	20241113	113900	149997500	29900	29900	29900	29900	0
433	20241113	113800	149997500	29900	29900	29900	29900	193
434	20241113	113700	144226800	29900	29950	29950	29900	30
435	20241113	113600	143329750	29950	29900	30000	29900	3
436	20241113	113500	143239900	29900	29950	29950	29900	47
437	20241113	113400	141832400	29950	29950	29950	29950	316
438	20241113	113300	132368200	29950	30000	30000	29950	4
439	20241113	113200	132248350	30000	30000	30000	30000	24
440	20241113	113100	131528350	30100	30100	30100	30100	0
441	20241113	113000	131528350	30100	30050	30100	30050	168
442	20241113	112900	126472800	30000	30000	30000	30000	101
443	20241113	112800	123442800	30100	30050	30100	30050	3
444	20241113	112700	123352600	30100	30050	30100	30050	4
445	20241113	112600	123232300	30100	30050	30100	30050	6
446	20241113	112500	123051850	30100	30100	30100	30050	8
447	20241113	112400	122811250	30050	30050	30100	30050	5
448	20241113	112300	122660950	30050	30050	30050	30050	0
449	20241113	112200	122660950	30050	30050	30050	30050	0
450	20241113	112100	122660950	30050	30050	30050	30050	4
451	20241113	112000	122540750	30100	30000	30100	30000	4
452	20241113	111900	122420550	30000	30000	30000	30000	0
453	20241113	111800	122420550	30000	30000	30000	30000	0
454	20241113	111700	122420550	30000	30050	30050	30000	6
455	20241113	111600	122240500	30050	30050	30050	30050	1
456	20241113	111500	122210450	30050	30050	30050	30050	1
457	20241113	111400	122180400	30050	30050	30050	30050	1
458	20241113	111300	122150350	30100	30100	30100	30100	0
459	20241113	111200	122150350	30100	30100	30100	30100	1
460	20241113	111100	122120250	30050	30050	30050	30050	0
461	20241113	111000	122120250	30050	30050	30050	30050	1
462	20241113	110900	122090200	30100	30100	30100	30100	0
463	20241113	110800	122090200	30100	30100	30100	30100	0
464	20241113	110700	122090200	30100	30000	30100	30000	52
465	20241113	110600	120530050	30000	30050	30050	30000	20
466	20241113	110500	119929900	30100	30100	30100	30100	0
467	20241113	110400	119929900	30100	30050	30100	30000	11
468	20241113	110300	119599500	30100	30100	30100	30100	1
469	20241113	110200	119569400	30150	30150	30150	30150	4
470	20241113	110100	119448800	30150	30150	30150	30150	0
471	20241113	110000	119448800	30150	30100	30150	30100	13
472	20241113	105900	119056950	30150	30150	30150	30150	0
473	20241113	105800	119056950	30150	30150	30150	30150	0
474	20241113	105700	119056950	30150	30150	30150	30150	0
475	20241113	105600	119056950	30150	30150	30150	30150	0
476	20241113	105500	119056950	30150	30100	30150	30100	2
477	20241113	105400	118996700	30200	30200	30200	30200	0
478	20241113	105300	118996700	30200	30200	30200	30200	0
479	20241113	105200	118996700	30200	30150	30200	30100	4
480	20241113	105100	118876050	30200	30200	30200	30200	0
481	20241113	105000	118876050	30200	30200	30200	30200	0
482	20241113	104900	118876050	30200	30100	30200	30100	6
483	20241113	104800	118695250	30150	30050	30150	30050	3
484	20241113	104700	118605000	30000	30050	30050	30000	2
485	20241113	104600	118544950	30000	30100	30100	30000	16
486	20241113	104500	118063650	30100	30050	30100	30050	2
487	20241113	104400	118003500	30100	30100	30100	30100	1
488	20241113	104300	117973400	30000	30100	30100	30000	3
489	20241113	104200	117883250	30100	30000	30100	30000	142
490	20241113	104100	113609250	30000	30000	30050	30000	7
491	20241113	104000	113399200	30000	30000	30000	30000	14
492	20241113	103900	112979200	30000	30000	30000	30000	0
493	20241113	103800	112979200	30000	29950	30000	29950	2
494	20241113	103700	112919250	30000	30000	30000	30000	2
495	20241113	103600	112859250	30000	30000	30000	30000	0
496	20241113	103500	112859250	30000	30000	30000	30000	0
497	20241113	103400	112859250	30000	30000	30000	30000	79
498	20241113	103300	110489250	30000	30050	30050	30000	518
499	20241113	103200	94929300	30050	30200	30200	30050	105
500	20241113	103100	91768150	30200	30200	30200	30200	0
501	20241113	103000	91768150	30200	30200	30200	30200	0
502	20241113	102900	91768150	30200	30200	30200	30200	2
503	20241113	102800	91707750	30200	30200	30200	30200	30
504	20241113	102700	90801750	30200	30200	30200	30200	100
505	20241113	102600	87781750	30200	30200	30200	30200	5
506	20241113	102500	87630750	30200	30200	30200	30200	0
507	20241113	102400	87630750	30200	30200	30200	30200	15
508	20241113	102300	87177750	30250	30200	30250	30200	26
509	20241113	102200	86392500	30200	30200	30200	30200	20
510	20241113	102100	85788500	30200	30200	30200	30200	0
511	20241113	102000	85788500	30200	30200	30200	30200	1
512	20241113	101900	85758300	30200	30200	30200	30200	0
513	20241113	101800	85758300	30200	30200	30200	30200	0
514	20241113	101700	85758300	30200	30200	30200	30200	0
515	20241113	101600	85758300	30200	30200	30200	30200	0
516	20241113	101500	85758300	30200	30200	30200	30200	0
517	20241113	101400	85758300	30200	30200	30200	30200	42
518	20241113	101300	84489900	30200	30200	30200	30200	0
519	20241113	101200	84489900	30200	30200	30200	30200	60
520	20241113	101100	82677900	30100	30100	30100	30100	0
521	20241113	101000	82677900	30100	30150	30150	30100	36
522	20241113	100900	81594000	30150	30200	30200	30150	161
523	20241113	100800	76737800	30200	30200	30200	30200	30
524	20241113	100700	75831800	30350	30350	30350	30350	0
525	20241113	100600	75831800	30350	30350	30350	30350	0
526	20241113	100500	75831800	30350	30250	30350	30250	71
527	20241113	100400	73677700	30300	30300	30300	30300	0
528	20241113	100300	73677700	30300	30200	30300	30200	91
529	20241113	100200	70921450	30200	30200	30200	30200	0
530	20241113	100100	70921450	30200	30200	30200	30200	0
531	20241113	100000	70921450	30200	30200	30200	30200	0
532	20241113	095900	70921450	30200	30300	30300	30200	23
533	20241113	095800	70226600	30250	30250	30350	30250	37
534	20241113	095700	69105600	30200	30200	30200	30200	0
535	20241113	095600	69105600	30200	30200	30200	30200	0
536	20241113	095500	69105600	30200	30200	30200	30200	10
537	20241113	095400	68803600	30200	30200	30200	30200	10
538	20241113	095300	68501600	30350	30350	30350	30350	0
539	20241113	095200	68501600	30350	30250	30350	30250	11
540	20241113	095100	68168300	30300	30300	30300	30300	0
541	20241113	095000	68168300	30300	30300	30300	30300	0
542	20241113	094900	68168300	30300	30300	30300	30300	0
543	20241113	094800	68168300	30300	30300	30300	30300	0
544	20241113	094700	68168300	30300	30250	30300	30250	2
545	20241113	094600	68107750	30250	30250	30250	30250	2
546	20241113	094500	68047250	30350	30350	30350	30350	0
547	20241113	094400	68047250	30350	30350	30350	30350	0
548	20241113	094300	68047250	30350	30350	30350	30350	0
549	20241113	094200	68047250	30350	30350	30350	30350	0
550	20241113	094100	68047250	30350	30350	30350	30350	0
551	20241113	094000	68047250	30350	30250	30350	30250	2
552	20241113	093900	67986650	30300	30250	30300	30250	4
553	20241113	093800	67865500	30250	30250	30250	30250	51
554	20241113	093700	66322750	30250	30250	30250	30250	0
555	20241113	093600	66322750	30250	30250	30250	30250	2
556	20241113	093500	66262250	30200	30200	30200	30200	4
557	20241113	093400	66141450	30200	30200	30200	30200	1
558	20241113	093300	66111250	30200	30200	30200	30200	5
559	20241113	093200	65960250	30150	30150	30150	30150	0
560	20241113	093100	65960250	30150	30150	30150	30150	7
561	20241113	093000	65749200	30100	30150	30150	30100	11
562	20241113	092900	65417600	30100	30100	30100	30100	0
563	20241113	092800	65417600	30100	30100	30100	30100	0
564	20241113	092700	65417600	30100	30100	30100	30100	0
565	20241113	092600	65417600	30100	30100	30100	30100	15
566	20241113	092500	64966100	30100	30150	30150	30100	60
567	20241113	092400	63157500	30200	30200	30200	30200	0
568	20241113	092300	63157500	30200	30200	30200	30200	0
569	20241113	092200	63157500	30200	30200	30200	30200	737
570	20241113	092100	40900100	30200	30200	30200	30200	0
571	20241113	092000	40900100	30200	30250	30250	30200	66
572	20241113	091900	38904550	30250	30250	30250	30250	54
573	20241113	091800	37271050	30300	30300	30300	30300	0
574	20241113	091700	37271050	30300	30300	30300	30300	100
575	20241113	091600	34241050	30400	30400	30400	30400	0
576	20241113	091500	34241050	30400	30400	30400	30400	0
577	20241113	091400	34241050	30400	30350	30400	30350	54
578	20241113	091300	32601050	30200	30300	30300	30200	128
579	20241113	091200	28732650	30200	30200	30250	30200	290
580	20241113	091100	19966900	30250	30250	30250	30250	18
581	20241113	091000	19422400	30300	30300	30300	30250	37
582	20241113	090900	18302900	30250	30250	30250	30250	2
583	20241113	090800	18242400	30250	30250	30250	30250	0
584	20241113	090700	18242400	30250	30250	30250	30250	0
585	20241113	090600	18242400	30250	30250	30250	30250	7
586	20241113	090500	18030650	30100	30100	30100	30100	1
587	20241113	090400	18000550	30200	30000	30200	30000	121
588	20241113	090300	14363950	29950	30100	30100	29950	154
589	20241113	090200	9731550	30000	30000	30000	30000	0
590	20241113	090100	9731550	30000	30100	30100	30000	59
591	20241113	090000	7958300	30150	29950	30150	29950	257