KissMeData/016800/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	190100	30318850	41800	41800	41800	41800	18
3	20241112	190000	30318850	41800	41800	41800	41800	0
4	20241112	185900	30318850	41800	41800	41800	41800	0
5	20241112	185800	30318850	41800	41800	41800	41800	0
6	20241112	185700	30318850	41800	41800	41800	41800	0
7	20241112	185600	30318850	41800	41800	41800	41800	0
8	20241112	185500	30318850	41800	41800	41800	41800	0
9	20241112	185400	30318850	41800	41800	41800	41800	0
10	20241112	185300	30318850	41800	41800	41800	41800	0
11	20241112	185200	30318850	41800	41800	41800	41800	0
12	20241112	185100	30318850	41800	41800	41800	41800	0
13	20241112	185000	30318850	41800	41800	41800	41800	0
14	20241112	184900	30318850	41800	41800	41800	41800	0
15	20241112	184800	30318850	41800	41800	41800	41800	0
16	20241112	184700	30318850	41800	41800	41800	41800	0
17	20241112	184600	30318850	41800	41800	41800	41800	0
18	20241112	184500	30318850	41800	41800	41800	41800	0
19	20241112	184400	30318850	41800	41800	41800	41800	0
20	20241112	184300	30318850	41800	41800	41800	41800	0
21	20241112	184200	30318850	41800	41800	41800	41800	0
22	20241112	184100	30318850	41800	41800	41800	41800	0
23	20241112	184000	30318850	41800	41800	41800	41800	0
24	20241112	183900	30318850	41800	41800	41800	41800	0
25	20241112	183800	30318850	41800	41800	41800	41800	0
26	20241112	183700	30318850	41800	41800	41800	41800	0
27	20241112	183600	30318850	41800	41800	41800	41800	0
28	20241112	183500	30318850	41800	41800	41800	41800	0
29	20241112	183400	30318850	41800	41800	41800	41800	0
30	20241112	183300	30318850	41800	41800	41800	41800	0
31	20241112	183200	30318850	41800	41800	41800	41800	0
32	20241112	183100	30318850	41800	41800	41800	41800	18
33	20241112	183000	30318850	41800	41800	41800	41800	0
34	20241112	182900	30318850	41800	41800	41800	41800	0
35	20241112	182800	30318850	41800	41800	41800	41800	0
36	20241112	182700	30318850	41800	41800	41800	41800	0
37	20241112	182600	30318850	41800	41800	41800	41800	0
38	20241112	182500	30318850	41800	41800	41800	41800	0
39	20241112	182400	30318850	41800	41800	41800	41800	0
40	20241112	182300	30318850	41800	41800	41800	41800	0
41	20241112	182200	30318850	41800	41800	41800	41800	0
42	20241112	182100	30318850	41800	41800	41800	41800	0
43	20241112	182000	30318850	41800	41800	41800	41800	0
44	20241112	181900	30318850	41800	41800	41800	41800	0
45	20241112	181800	30318850	41800	41800	41800	41800	0
46	20241112	181700	30318850	41800	41800	41800	41800	0
47	20241112	181600	30318850	41800	41800	41800	41800	0
48	20241112	181500	30318850	41800	41800	41800	41800	0
49	20241112	181400	30318850	41800	41800	41800	41800	0
50	20241112	181300	30318850	41800	41800	41800	41800	0
51	20241112	181200	30318850	41800	41800	41800	41800	0
52	20241112	181100	30318850	41800	41800	41800	41800	0
53	20241112	181000	30318850	41800	41800	41800	41800	0
54	20241112	180900	30318850	41800	41800	41800	41800	0
55	20241112	180800	30318850	41800	41800	41800	41800	0
56	20241112	180700	30318850	41800	41800	41800	41800	0
57	20241112	180600	30318850	41800	41800	41800	41800	0
58	20241112	180500	30318850	41800	41800	41800	41800	0
59	20241112	180400	30318850	41800	41800	41800	41800	0
60	20241112	180300	30318850	41800	41800	41800	41800	0
61	20241112	180200	30318850	41800	41800	41800	41800	0
62	20241112	180100	30318850	41800	41800	41800	41800	18
63	20241112	180000	30318850	41800	41800	41800	41800	0
64	20241112	175900	30318850	41800	41800	41800	41800	0
65	20241112	175800	30318850	41800	41800	41800	41800	0
66	20241112	175700	30318850	41800	41800	41800	41800	0
67	20241112	175600	30318850	41800	41800	41800	41800	0
68	20241112	175500	30318850	41800	41800	41800	41800	0
69	20241112	175400	30318850	41800	41800	41800	41800	0
70	20241112	175300	30318850	41800	41800	41800	41800	0
71	20241112	175200	30318850	41800	41800	41800	41800	0
72	20241112	175100	30318850	41800	41800	41800	41800	0
73	20241112	175000	30318850	41800	41800	41800	41800	0
74	20241112	174900	30318850	41800	41800	41800	41800	0
75	20241112	174800	30318850	41800	41800	41800	41800	0
76	20241112	174700	30318850	41800	41800	41800	41800	0
77	20241112	174600	30318850	41800	41800	41800	41800	0
78	20241112	174500	30318850	41800	41800	41800	41800	0
79	20241112	174400	30318850	41800	41800	41800	41800	0
80	20241112	174300	30318850	41800	41800	41800	41800	0
81	20241112	174200	30318850	41800	41800	41800	41800	0
82	20241112	174100	30318850	41800	41800	41800	41800	0
83	20241112	174000	30318850	41800	41800	41800	41800	0
84	20241112	173900	30318850	41800	41800	41800	41800	0
85	20241112	173800	30318850	41800	41800	41800	41800	0
86	20241112	173700	30318850	41800	41800	41800	41800	0
87	20241112	173600	30318850	41800	41800	41800	41800	0
88	20241112	173500	30318850	41800	41800	41800	41800	0
89	20241112	173400	30318850	41800	41800	41800	41800	0
90	20241112	173300	30318850	41800	41800	41800	41800	0
91	20241112	173200	30318850	41800	41800	41800	41800	0
92	20241112	173100	30318850	41800	41800	41800	41800	18
93	20241112	173000	30318850	41800	41800	41800	41800	0
94	20241112	172900	30318850	41800	41800	41800	41800	0
95	20241112	172800	30318850	41800	41800	41800	41800	0
96	20241112	172700	30318850	41800	41800	41800	41800	0
97	20241112	172600	30318850	41800	41800	41800	41800	0
98	20241112	172500	30318850	41800	41800	41800	41800	0
99	20241112	172400	30318850	41800	41800	41800	41800	0
100	20241112	172300	30318850	41800	41800	41800	41800	0
101	20241112	172200	30318850	41800	41800	41800	41800	0
102	20241112	172100	30318850	41800	41800	41800	41800	0
103	20241112	172000	30318850	41800	41800	41800	41800	0
104	20241112	171900	30318850	41800	41800	41800	41800	0
105	20241112	171800	30318850	41800	41800	41800	41800	0
106	20241112	171700	30318850	41800	41800	41800	41800	0
107	20241112	171600	30318850	41800	41800	41800	41800	0
108	20241112	171500	30318850	41800	41800	41800	41800	0
109	20241112	171400	30318850	41800	41800	41800	41800	0
110	20241112	171300	30318850	41800	41800	41800	41800	0
111	20241112	171200	30318850	41800	41800	41800	41800	0
112	20241112	171100	30318850	41800	41800	41800	41800	0
113	20241112	171000	30318850	41800	41800	41800	41800	0
114	20241112	170900	30318850	41800	41800	41800	41800	0
115	20241112	170800	30318850	41800	41800	41800	41800	0
116	20241112	170700	30318850	41800	41800	41800	41800	0
117	20241112	170600	30318850	41800	41800	41800	41800	0
118	20241112	170500	30318850	41800	41800	41800	41800	0
119	20241112	170400	30318850	41800	41800	41800	41800	0
120	20241112	170300	30318850	41800	41800	41800	41800	0
121	20241112	170200	30318850	41800	41800	41800	41800	0
122	20241112	170100	30318850	41800	41800	41800	41800	18
123	20241112	170000	30318850	41800	41800	41800	41800	0
124	20241112	165900	30318850	41800	41800	41800	41800	0
125	20241112	165800	30318850	41800	41800	41800	41800	0
126	20241112	165700	30318850	41800	41800	41800	41800	0
127	20241112	165600	30318850	41800	41800	41800	41800	0
128	20241112	165500	30318850	41800	41800	41800	41800	0
129	20241112	165400	30318850	41800	41800	41800	41800	0
130	20241112	165300	30318850	41800	41800	41800	41800	0
131	20241112	165200	30318850	41800	41800	41800	41800	0
132	20241112	165100	30318850	41800	41800	41800	41800	0
133	20241112	165000	30318850	41800	41800	41800	41800	0
134	20241112	164900	30318850	41800	41800	41800	41800	0
135	20241112	164800	30318850	41800	41800	41800	41800	0
136	20241112	164700	30318850	41800	41800	41800	41800	0
137	20241112	164600	30318850	41800	41800	41800	41800	0
138	20241112	164500	30318850	41800	41800	41800	41800	0
139	20241112	164400	30318850	41800	41800	41800	41800	0
140	20241112	164300	30318850	41800	41800	41800	41800	0
141	20241112	164200	30318850	41800	41800	41800	41800	0
142	20241112	164100	30318850	41800	41800	41800	41800	0
143	20241112	164000	30318850	41800	41800	41800	41800	0
144	20241112	163900	30318850	41800	41800	41800	41800	0
145	20241112	163800	30318850	41800	41800	41800	41800	0
146	20241112	163700	30318850	41800	41800	41800	41800	0
147	20241112	163600	30318850	41800	41800	41800	41800	0
148	20241112	163500	30318850	41800	41800	41800	41800	0
149	20241112	163400	30318850	41800	41800	41800	41800	0
150	20241112	163300	30318850	41800	41800	41800	41800	0
151	20241112	163200	30318850	41800	41800	41800	41800	0
152	20241112	163100	30318850	41800	41800	41800	41800	18
153	20241112	163000	30318850	41800	41800	41800	41800	0
154	20241112	162900	30318850	41800	41800	41800	41800	0
155	20241112	162800	30318850	41800	41800	41800	41800	0
156	20241112	162700	30318850	41800	41800	41800	41800	0
157	20241112	162600	30318850	41800	41800	41800	41800	0
158	20241112	162500	30318850	41800	41800	41800	41800	0
159	20241112	162400	30318850	41800	41800	41800	41800	0
160	20241112	162300	30318850	41800	41800	41800	41800	0
161	20241112	162200	30318850	41800	41800	41800	41800	0
162	20241112	162100	30318850	41800	41800	41800	41800	0
163	20241112	162000	30318850	41800	41800	41800	41800	0
164	20241112	161900	30318850	41800	41800	41800	41800	0
165	20241112	161800	30318850	41800	41800	41800	41800	0
166	20241112	161700	30318850	41800	41800	41800	41800	0
167	20241112	161600	30318850	41800	41800	41800	41800	0
168	20241112	161500	30318850	41800	41800	41800	41800	0
169	20241112	161400	30318850	41800	41800	41800	41800	0
170	20241112	161300	30318850	41800	41800	41800	41800	0
171	20241112	161200	30318850	41800	41800	41800	41800	0
172	20241112	161100	30318850	41800	41800	41800	41800	0
173	20241112	161000	30318850	41800	41800	41800	41800	0
174	20241112	160900	30318850	41800	41800	41800	41800	0
175	20241112	160800	30318850	41800	41800	41800	41800	0
176	20241112	160700	30318850	41800	41800	41800	41800	0
177	20241112	160600	30318850	41800	41800	41800	41800	0
178	20241112	160500	30318850	41800	41800	41800	41800	0
179	20241112	160400	30318850	41800	41800	41800	41800	0
180	20241112	160300	30318850	41800	41800	41800	41800	0
181	20241112	160200	30318850	41800	41800	41800	41800	0
182	20241112	160100	30318850	41800	41800	41800	41800	18
183	20241112	160000	30318850	41800	41800	41800	41800	0
184	20241112	155900	30318850	41800	41800	41800	41800	0
185	20241112	155800	30318850	41800	41800	41800	41800	0
186	20241112	155700	30318850	41800	41800	41800	41800	0
187	20241112	155600	30318850	41800	41800	41800	41800	0
188	20241112	155500	30318850	41800	41800	41800	41800	0
189	20241112	155400	30318850	41800	41800	41800	41800	0
190	20241112	155300	30318850	41800	41800	41800	41800	0
191	20241112	155200	30318850	41800	41800	41800	41800	0
192	20241112	155100	30318850	41800	41800	41800	41800	0
193	20241112	155000	30318850	41800	41800	41800	41800	0
194	20241112	154900	30318850	41800	41800	41800	41800	0
195	20241112	154800	30318850	41800	41800	41800	41800	0
196	20241112	154700	30318850	41800	41800	41800	41800	0
197	20241112	154600	30318850	41800	41800	41800	41800	0
198	20241112	154500	30318850	41800	41800	41800	41800	0
199	20241112	154400	30318850	41800	41800	41800	41800	0
200	20241112	154300	30318850	41800	41800	41800	41800	0
201	20241112	154200	30318850	41800	41800	41800	41800	0
202	20241112	154100	30318850	41800	41800	41800	41800	0
203	20241112	154000	30318850	41800	41800	41800	41800	0
204	20241112	153900	30318850	41800	41800	41800	41800	0
205	20241112	153800	30318850	41800	41800	41800	41800	0
206	20241112	153700	30318850	41800	41800	41800	41800	0
207	20241112	153600	30318850	41800	41800	41800	41800	0
208	20241112	153500	30318850	41800	41800	41800	41800	0
209	20241112	153400	30318850	41800	41800	41800	41800	0
210	20241112	153300	30318850	41800	41800	41800	41800	0
211	20241112	153200	30318850	41800	41800	41800	41800	0
212	20241112	153100	30318850	41800	41800	41800	41800	18
213	20241112	153000	30318850	41800	41800	41800	41800	18
214	20241112	152900	29566450	41850	41850	41850	41850	0
215	20241112	152800	29566450	41850	41850	41850	41850	0
216	20241112	152700	29566450	41850	41850	41850	41850	0
217	20241112	152600	29566450	41850	41850	41850	41850	0
218	20241112	152500	29566450	41850	41850	41850	41850	0
219	20241112	152400	29566450	41850	41850	41850	41850	0
220	20241112	152300	29566450	41850	41850	41850	41850	0
221	20241112	152200	29566450	41850	41850	41850	41850	0
222	20241112	152100	29566450	41850	41850	41850	41850	0
223	20241112	152000	29566450	41850	41850	41850	41850	0
224	20241112	151900	29566450	41850	41150	41850	41150	41
225	20241112	151800	27877250	40950	41050	41200	40900	40
226	20241112	151700	26239050	41200	41200	41200	41200	1
227	20241112	151600	26197850	41050	41050	41200	41050	3
228	20241112	151500	26074550	41200	41150	41400	41100	5
229	20241112	151400	25868500	41650	41650	41650	41650	0
230	20241112	151300	25868500	41650	41650	41650	41650	10
231	20241112	151200	25452000	40950	40950	40950	40950	0
232	20241112	151100	25452000	40950	40950	41100	40950	29
233	20241112	151000	24262950	41050	41050	41050	41050	0
234	20241112	150900	24262950	41050	41050	41050	41050	0
235	20241112	150800	24262950	41050	41050	41050	41050	0
236	20241112	150700	24262950	41050	40800	41050	40800	2
237	20241112	150600	24181100	41000	40900	41000	40750	26
238	20241112	150500	23119500	41000	40950	41000	40950	2
239	20241112	150400	23037550	40750	40750	40750	40750	0
240	20241112	150300	23037550	40750	40750	40750	40750	0
241	20241112	150200	23037550	40750	40750	40750	40750	7
242	20241112	150100	22752300	40800	40800	40800	40800	0
243	20241112	150000	22752300	40800	40800	40800	40800	10
244	20241112	145900	22344300	40800	40750	40800	40750	4
245	20241112	145800	22181250	40750	40750	40750	40750	2
246	20241112	145700	22099750	40750	40750	40750	40750	1
247	20241112	145600	22059000	40750	40750	40750	40750	0
248	20241112	145500	22059000	40750	40750	40750	40750	0
249	20241112	145400	22059000	40750	40750	40750	40750	0
250	20241112	145300	22059000	40750	40750	40750	40750	1
251	20241112	145200	22018250	40800	40800	40800	40800	0
252	20241112	145100	22018250	40800	40800	40800	40800	1
253	20241112	145000	21977450	40800	40800	40800	40800	2
254	20241112	144900	21895850	40850	40850	40850	40850	9
255	20241112	144800	21528200	40850	40850	40850	40850	4
256	20241112	144700	21364800	40800	40800	40800	40800	1
257	20241112	144600	21324000	40800	40800	40800	40800	6
258	20241112	144500	21079200	40800	40800	40800	40800	7
259	20241112	144400	20793600	40800	40800	40800	40800	0
260	20241112	144300	20793600	40800	40800	40800	40800	2
261	20241112	144200	20712000	40800	40800	40800	40800	0
262	20241112	144100	20712000	40800	40800	40800	40800	2
263	20241112	144000	20630400	40800	40800	40800	40800	1
264	20241112	143900	20589600	40800	40800	40800	40800	0
265	20241112	143800	20589600	40800	40800	40800	40800	0
266	20241112	143700	20589600	40800	40800	40800	40800	1
267	20241112	143600	20548800	40800	40800	40800	40800	1
268	20241112	143500	20508000	40800	40800	40800	40800	1
269	20241112	143400	20467200	40800	40800	40800	40800	0
270	20241112	143300	20467200	40800	40800	40800	40800	4
271	20241112	143200	20304000	40900	40900	40900	40900	0
272	20241112	143100	20304000	40900	40850	40900	40850	2
273	20241112	143000	20222250	40800	40800	40800	40800	2
274	20241112	142900	20140650	40850	40850	40850	40850	1
275	20241112	142800	20099800	40800	40800	40800	40800	2
276	20241112	142700	20018200	40800	40800	40800	40800	1
277	20241112	142600	19977400	40850	40850	40850	40850	0
278	20241112	142500	19977400	40850	40850	40850	40850	1
279	20241112	142400	19936550	40800	40800	40800	40800	2
280	20241112	142300	19854950	40800	40800	40800	40800	1
281	20241112	142200	19814150	40850	40850	40850	40850	0
282	20241112	142100	19814150	40850	40850	40850	40850	1
283	20241112	142000	19773300	40800	40800	40800	40800	1
284	20241112	141900	19732500	40850	40850	40850	40850	1
285	20241112	141800	19691650	40850	40850	40850	40850	2
286	20241112	141700	19609950	40850	40850	40850	40850	1
287	20241112	141600	19569100	40850	40850	40850	40850	1
288	20241112	141500	19528250	40850	40850	40850	40850	1
289	20241112	141400	19487400	40850	40850	40850	40850	0
290	20241112	141300	19487400	40850	40850	40850	40850	0
291	20241112	141200	19487400	40850	40850	40850	40850	0
292	20241112	141100	19487400	40850	40850	40850	40850	1
293	20241112	141000	19446550	40850	40850	40850	40850	1
294	20241112	140900	19405700	40850	40850	40850	40850	0
295	20241112	140800	19405700	40850	40850	40850	40850	2
296	20241112	140700	19324000	40850	40850	40850	40850	2
297	20241112	140600	19242300	40850	40850	40850	40850	0
298	20241112	140500	19242300	40850	40850	40850	40850	0
299	20241112	140400	19242300	40850	40850	40850	40850	0
300	20241112	140300	19242300	40850	40850	40850	40850	2
301	20241112	140200	19160600	40900	40900	40900	40900	0
302	20241112	140100	19160600	40900	40900	40900	40900	0
303	20241112	140000	19160600	40900	40900	40900	40900	1
304	20241112	135900	19119700	40850	40850	40850	40850	2
305	20241112	135800	19038000	40850	40900	40950	40850	4
306	20241112	135700	18874450	40900	40900	40900	40900	0
307	20241112	135600	18874450	40900	40900	40900	40900	0
308	20241112	135500	18874450	40900	40900	40900	40900	2
309	20241112	135400	18792650	40900	40900	40900	40900	0
310	20241112	135300	18792650	40900	40900	40900	40900	0
311	20241112	135200	18792650	40900	40900	40900	40900	0
312	20241112	135100	18792650	40900	40900	40900	40900	1
313	20241112	135000	18751750	40900	40900	40900	40900	2
314	20241112	134900	18669950	40950	40950	40950	40950	1
315	20241112	134800	18629000	41000	41000	41000	41000	0
316	20241112	134700	18629000	41000	40950	41000	40950	2
317	20241112	134600	18547050	40900	40900	40900	40900	0
318	20241112	134500	18547050	40900	40900	40900	40900	1
319	20241112	134400	18506150	40900	40900	40900	40900	0
320	20241112	134300	18506150	40900	40900	40900	40900	0
321	20241112	134200	18506150	40900	40900	40900	40900	2
322	20241112	134100	18424350	40950	40900	40950	40900	2
323	20241112	134000	18342500	40950	40950	40950	40950	1
324	20241112	133900	18301550	40900	40900	40900	40900	1
325	20241112	133800	18260650	40900	40900	40900	40900	0
326	20241112	133700	18260650	40900	40900	40900	40900	1
327	20241112	133600	18219750	40950	40950	40950	40950	0
328	20241112	133500	18219750	40950	40950	40950	40950	0
329	20241112	133400	18219750	40950	40950	40950	40950	1
330	20241112	133300	18178800	40900	40900	40900	40900	3
331	20241112	133200	18056100	40950	40950	40950	40950	0
332	20241112	133100	18056100	40950	40950	40950	40950	0
333	20241112	133000	18056100	40950	40950	40950	40950	1
334	20241112	132900	18015150	40950	40950	40950	40950	3
335	20241112	132800	17892300	40950	40950	40950	40950	1
336	20241112	132700	17851350	40950	40950	40950	40950	0
337	20241112	132600	17851350	40950	40900	40950	40900	2
338	20241112	132500	17769500	40900	40900	40900	40900	1
339	20241112	132400	17728600	40900	40900	40900	40900	1
340	20241112	132300	17687700	40900	40900	40900	40900	0
341	20241112	132200	17687700	40900	40900	40900	40900	0
342	20241112	132100	17687700	40900	40900	40900	40900	1
343	20241112	132000	17646800	40900	40900	40900	40900	2
344	20241112	131900	17565000	40900	40900	40900	40900	0
345	20241112	131800	17565000	40900	40900	40900	40900	0
346	20241112	131700	17565000	40900	40900	40900	40900	0
347	20241112	131600	17565000	40900	40900	40900	40900	3
348	20241112	131500	17442300	40900	40900	40900	40900	0
349	20241112	131400	17442300	40900	40900	40900	40900	0
350	20241112	131300	17442300	40900	40900	40900	40900	0
351	20241112	131200	17442300	40900	40900	40900	40900	1
352	20241112	131100	17401400	40900	40900	40900	40900	1
353	20241112	131000	17360500	40950	40950	40950	40950	1
354	20241112	130900	17319550	40900	40900	40900	40900	1
355	20241112	130800	17278650	40900	40900	40900	40900	0
356	20241112	130700	17278650	40900	40900	40900	40900	1
357	20241112	130600	17237750	40950	40950	40950	40950	0
358	20241112	130500	17237750	40950	40950	40950	40950	0
359	20241112	130400	17237750	40950	40950	40950	40950	1
360	20241112	130300	17196800	40900	40900	40900	40900	0
361	20241112	130200	17196800	40900	40900	40900	40900	0
362	20241112	130100	17196800	40900	40900	40900	40900	1
363	20241112	130000	17155900	40900	40900	40900	40900	1
364	20241112	125900	17115000	40900	40900	40900	40900	0
365	20241112	125800	17115000	40900	40900	40900	40900	2
366	20241112	125700	17033200	40950	40950	40950	40950	0
367	20241112	125600	17033200	40950	40950	40950	40950	0
368	20241112	125500	17033200	40950	40950	40950	40950	1
369	20241112	125400	16992250	40900	40900	40900	40900	0
370	20241112	125300	16992250	40900	40900	40900	40900	0
371	20241112	125200	16992250	40900	40900	40900	40900	0
372	20241112	125100	16992250	40900	41000	41000	40900	5
373	20241112	125000	16787400	41000	41050	41050	41000	2
374	20241112	124900	16705350	41000	41000	41000	41000	0
375	20241112	124800	16705350	41000	41000	41000	41000	1
376	20241112	124700	16664350	41000	41000	41000	41000	1
377	20241112	124600	16623350	41000	41000	41000	41000	0
378	20241112	124500	16623350	41000	41000	41000	41000	0
379	20241112	124400	16623350	41000	41000	41000	41000	1
380	20241112	124300	16582350	41000	41000	41000	41000	0
381	20241112	124200	16582350	41000	41000	41000	41000	1
382	20241112	124100	16541350	41000	41000	41000	41000	1
383	20241112	124000	16500350	41000	41000	41000	41000	1
384	20241112	123900	16459350	41000	41000	41000	41000	0
385	20241112	123800	16459350	41000	41000	41000	41000	33
386	20241112	123700	15106350	41000	41000	41000	41000	50
387	20241112	123600	13056350	41000	41000	41000	41000	0
388	20241112	123500	13056350	41000	41000	41000	41000	0
389	20241112	123400	13056350	41000	41000	41000	41000	37
390	20241112	123300	11539350	41000	41000	41000	41000	1
391	20241112	123200	11498350	41000	41000	41000	41000	2
392	20241112	123100	11416350	41050	41050	41050	41050	0
393	20241112	123000	11416350	41050	41050	41050	41050	0
394	20241112	122900	11416350	41050	41050	41050	41050	1
395	20241112	122800	11375300	41050	41050	41050	41050	0
396	20241112	122700	11375300	41050	41050	41050	41050	1
397	20241112	122600	11334250	41050	41050	41050	41050	0
398	20241112	122500	11334250	41050	41000	41050	41000	2
399	20241112	122400	11252200	41050	41000	41050	41000	2
400	20241112	122300	11170150	41000	41000	41000	41000	0
401	20241112	122200	11170150	41000	41050	41050	41000	2
402	20241112	122100	11088100	41050	41050	41050	41050	0
403	20241112	122000	11088100	41050	41050	41050	41050	0
404	20241112	121900	11088100	41050	41050	41050	41050	1
405	20241112	121800	11047050	41000	41000	41000	41000	1
406	20241112	121700	11006050	41000	41000	41000	41000	0
407	20241112	121600	11006050	41000	41000	41000	41000	1
408	20241112	121500	10965050	41000	41000	41000	41000	1
409	20241112	121400	10924050	41050	41050	41050	41050	0
410	20241112	121300	10924050	41050	41000	41050	41000	2
411	20241112	121200	10842000	41000	41000	41000	41000	0
412	20241112	121100	10842000	41000	41000	41000	41000	0
413	20241112	121000	10842000	41000	41000	41000	41000	0
414	20241112	120900	10842000	41000	41000	41000	41000	1
415	20241112	120800	10801000	41000	41000	41000	41000	0
416	20241112	120700	10801000	41000	41000	41000	41000	1
417	20241112	120600	10760000	41050	41050	41050	41050	0
418	20241112	120500	10760000	41050	41050	41050	41050	1
419	20241112	120400	10718950	41000	41000	41000	41000	0
420	20241112	120300	10718950	41000	41000	41000	41000	1
421	20241112	120200	10677950	41050	41050	41050	41050	1
422	20241112	120100	10636900	41100	41100	41100	41100	1
423	20241112	120000	10595800	41100	41100	41100	41100	0
424	20241112	115900	10595800	41100	41000	41100	41000	2
425	20241112	115800	10513700	41150	41150	41150	41150	3
426	20241112	115700	10390250	41100	41100	41100	41100	1
427	20241112	115600	10349150	41000	41000	41000	41000	0
428	20241112	115500	10349150	41000	41000	41000	41000	0
429	20241112	115400	10349150	41000	41000	41000	41000	1
430	20241112	115300	10308150	41000	41000	41000	41000	1
431	20241112	115200	10267150	41000	41000	41000	41000	1
432	20241112	115100	10226150	41000	41000	41000	41000	0
433	20241112	115000	10226150	41000	41000	41000	41000	1
434	20241112	114900	10185150	41050	41050	41050	41050	0
435	20241112	114800	10185150	41050	41050	41050	41050	1
436	20241112	114700	10144100	41050	41050	41050	41050	0
437	20241112	114600	10144100	41050	41050	41050	41050	0
438	20241112	114500	10144100	41050	41050	41050	41050	0
439	20241112	114400	10144100	41050	41000	41050	41000	2
440	20241112	114300	10062050	41000	41000	41000	41000	1
441	20241112	114200	10021050	41000	41000	41000	41000	0
442	20241112	114100	10021050	41000	41000	41000	41000	1
443	20241112	114000	9980050	41050	41050	41050	41050	0
444	20241112	113900	9980050	41050	41050	41050	41050	3
445	20241112	113800	9856900	41000	41000	41000	41000	0
446	20241112	113700	9856900	41000	41000	41000	41000	0
447	20241112	113600	9856900	41000	41000	41000	41000	1
448	20241112	113500	9815900	41000	41000	41000	41000	1
449	20241112	113400	9774900	41000	41000	41000	41000	1
450	20241112	113300	9733900	41000	41000	41000	41000	1
451	20241112	113200	9692900	41000	41000	41000	41000	0
452	20241112	113100	9692900	41000	41000	41000	41000	0
453	20241112	113000	9692900	41000	41000	41000	41000	1
454	20241112	112900	9651900	41050	41050	41050	41050	1
455	20241112	112800	9610850	41050	41050	41050	41050	0
456	20241112	112700	9610850	41050	41050	41050	41050	1
457	20241112	112600	9569800	41100	41100	41100	41100	0
458	20241112	112500	9569800	41100	41150	41150	41100	7
459	20241112	112400	9281950	41100	41150	41150	41100	2
460	20241112	112300	9199700	41100	41100	41100	41100	0
461	20241112	112200	9199700	41100	41100	41100	41100	0
462	20241112	112100	9199700	41100	41100	41100	41100	0
463	20241112	112000	9199700	41100	41100	41100	41100	0
464	20241112	111900	9199700	41100	41100	41100	41100	0
465	20241112	111800	9199700	41100	41100	41100	41100	0
466	20241112	111700	9199700	41100	41100	41100	41100	0
467	20241112	111600	9199700	41100	41100	41100	41100	0
468	20241112	111500	9199700	41100	41100	41100	41100	4
469	20241112	111400	9035300	41000	41000	41000	41000	0
470	20241112	111300	9035300	41000	41000	41000	41000	0
471	20241112	111200	9035300	41000	41000	41000	41000	0
472	20241112	111100	9035300	41000	41000	41000	41000	0
473	20241112	111000	9035300	41000	41000	41000	41000	0
474	20241112	110900	9035300	41000	41000	41000	41000	0
475	20241112	110800	9035300	41000	41000	41000	41000	0
476	20241112	110700	9035300	41000	41050	41050	41000	3
477	20241112	110600	8912250	41000	41100	41100	41000	24
478	20241112	110500	7928000	41000	41050	41050	41000	23
479	20241112	110400	6984900	41050	41150	41150	41050	22
480	20241112	110300	6081650	41100	41100	41100	41100	0
481	20241112	110200	6081650	41100	41100	41100	41100	0
482	20241112	110100	6081650	41100	41100	41100	41100	0
483	20241112	110000	6081650	41100	41100	41100	41100	0
484	20241112	105900	6081650	41100	41100	41100	41100	0
485	20241112	105800	6081650	41100	41150	41150	41100	2
486	20241112	105700	5999400	41200	41200	41200	41200	0
487	20241112	105600	5999400	41200	41200	41200	41200	0
488	20241112	105500	5999400	41200	41200	41200	41200	0
489	20241112	105400	5999400	41200	41200	41200	41200	0
490	20241112	105300	5999400	41200	41200	41200	41200	0
491	20241112	105200	5999400	41200	41300	41300	41200	4
492	20241112	105100	5834350	41450	41200	41450	41200	2
493	20241112	105000	5751700	41200	41200	41200	41200	0
494	20241112	104900	5751700	41200	41200	41200	41200	0
495	20241112	104800	5751700	41200	41200	41200	41200	0
496	20241112	104700	5751700	41200	41200	41200	41200	0
497	20241112	104600	5751700	41200	41200	41200	41200	0
498	20241112	104500	5751700	41200	41200	41200	41200	0
499	20241112	104400	5751700	41200	41200	41200	41200	0
500	20241112	104300	5751700	41200	41200	41200	41200	0
501	20241112	104200	5751700	41200	41200	41200	41200	0
502	20241112	104100	5751700	41200	41200	41200	41200	0
503	20241112	104000	5751700	41200	41200	41200	41200	0
504	20241112	103900	5751700	41200	41200	41200	41200	0
505	20241112	103800	5751700	41200	41200	41200	41200	0
506	20241112	103700	5751700	41200	41200	41200	41200	0
507	20241112	103600	5751700	41200	41200	41200	41200	0
508	20241112	103500	5751700	41200	41200	41200	41200	0
509	20241112	103400	5751700	41200	41200	41200	41200	0
510	20241112	103300	5751700	41200	41200	41200	41200	0
511	20241112	103200	5751700	41200	41200	41200	41200	0
512	20241112	103100	5751700	41200	41200	41200	41200	0
513	20241112	103000	5751700	41200	41200	41200	41200	0
514	20241112	102900	5751700	41200	41200	41200	41200	0
515	20241112	102800	5751700	41200	41200	41200	41200	0
516	20241112	102700	5751700	41200	41200	41200	41200	0
517	20241112	102600	5751700	41200	41200	41200	41200	0
518	20241112	102500	5751700	41200	41200	41200	41200	0
519	20241112	102400	5751700	41200	41200	41200	41200	0
520	20241112	102300	5751700	41200	41200	41200	41200	1
521	20241112	102200	5710500	41200	41200	41200	41200	0
522	20241112	102100	5710500	41200	41200	41200	41200	0
523	20241112	102000	5710500	41200	41200	41200	41200	0
524	20241112	101900	5710500	41200	41200	41200	41200	4
525	20241112	101800	5545700	41200	41200	41200	41200	0
526	20241112	101700	5545700	41200	41200	41200	41200	2
527	20241112	101600	5463300	41200	41200	41200	41200	0
528	20241112	101500	5463300	41200	41200	41200	41200	0
529	20241112	101400	5463300	41200	41200	41200	41150	4
530	20241112	101300	5298600	41200	41200	41200	41200	0
531	20241112	101200	5298600	41200	41200	41200	41200	0
532	20241112	101100	5298600	41200	41200	41200	41200	0
533	20241112	101000	5298600	41200	41200	41200	41200	0
534	20241112	100900	5298600	41200	41200	41200	41200	0
535	20241112	100800	5298600	41200	41200	41200	41200	1
536	20241112	100700	5257400	41300	41300	41300	41300	0
537	20241112	100600	5257400	41300	41300	41300	41300	0
538	20241112	100500	5257400	41300	41300	41300	41300	0
539	20241112	100400	5257400	41300	41300	41300	41300	0
540	20241112	100300	5257400	41300	41300	41300	41300	0
541	20241112	100200	5257400	41300	41200	41300	41200	7
542	20241112	100100	4968700	41300	41300	41300	41300	1
543	20241112	100000	4927400	41100	41200	41200	41100	5
544	20241112	095900	4721750	41300	41300	41300	41300	0
545	20241112	095800	4721750	41300	41300	41300	41300	0
546	20241112	095700	4721750	41300	41300	41300	41300	0
547	20241112	095600	4721750	41300	41300	41300	41300	0
548	20241112	095500	4721750	41300	41300	41300	41300	0
549	20241112	095400	4721750	41300	41300	41300	41300	0
550	20241112	095300	4721750	41300	41300	41300	41300	2
551	20241112	095200	4639150	41250	41250	41250	41250	0
552	20241112	095100	4639150	41250	41250	41250	41250	0
553	20241112	095000	4639150	41250	41250	41250	41250	0
554	20241112	094900	4639150	41250	41250	41250	41250	0
555	20241112	094800	4639150	41250	41250	41250	41250	0
556	20241112	094700	4639150	41250	41250	41250	41250	0
557	20241112	094600	4639150	41250	41250	41250	41250	0
558	20241112	094500	4639150	41250	41250	41250	41250	0
559	20241112	094400	4639150	41250	41250	41250	41250	0
560	20241112	094300	4639150	41250	41250	41250	41250	0
561	20241112	094200	4639150	41250	41250	41250	41250	0
562	20241112	094100	4639150	41250	41250	41250	41250	0
563	20241112	094000	4639150	41250	41250	41250	41250	0
564	20241112	093900	4639150	41250	41450	41450	41250	4
565	20241112	093800	4473700	41500	41500	41500	41500	0
566	20241112	093700	4473700	41500	41500	41500	41500	0
567	20241112	093600	4473700	41500	41500	41500	41500	0
568	20241112	093500	4473700	41500	41500	41500	41500	0
569	20241112	093400	4473700	41500	41500	41500	41500	0
570	20241112	093300	4473700	41500	41500	41500	41500	0
571	20241112	093200	4473700	41500	41500	41500	41500	0
572	20241112	093100	4473700	41500	41350	41500	41350	5
573	20241112	093000	4266500	41200	41200	41200	41200	5
574	20241112	092900	4060500	41200	41200	41200	41200	0
575	20241112	092800	4060500	41200	41200	41200	41200	0
576	20241112	092700	4060500	41200	41200	41200	41200	5
577	20241112	092600	3854500	41050	41050	41050	41050	0
578	20241112	092500	3854500	41050	41050	41050	41050	0
579	20241112	092400	3854500	41050	41050	41050	41050	0
580	20241112	092300	3854500	41050	41050	41050	41050	1
581	20241112	092200	3813450	41100	41100	41100	41100	1
582	20241112	092100	3772350	41450	41450	41450	41450	1
583	20241112	092000	3730900	41100	41100	41100	41100	1
584	20241112	091900	3689800	41350	41350	41350	41350	1
585	20241112	091800	3648450	41150	41150	41150	41150	0
586	20241112	091700	3648450	41150	41150	41150	41150	0
587	20241112	091600	3648450	41150	41150	41150	41150	0
588	20241112	091500	3648450	41150	41150	41150	41150	0
589	20241112	091400	3648450	41150	41150	41150	41150	0
590	20241112	091300	3648450	41150	41150	41150	41150	1
591	20241112	091200	3607300	40800	40800	40800	40800	1
592	20241112	091100	3566500	40800	41200	41200	40800	80
593	20241112	091000	291600	41250	41250	41250	41250	1
594	20241112	090900	250350	41800	41800	41800	41800	0
595	20241112	090800	250350	41800	41800	41800	41800	0
596	20241112	090700	250350	41800	41800	41800	41800	0
597	20241112	090600	250350	41800	41800	41800	41800	0
598	20241112	090500	250350	41800	41800	41800	41800	1
599	20241112	090400	208550	41800	41800	41800	41800	1
600	20241112	090300	166750	41950	41850	41950	41850	3
601	20241112	090200	41100	41100	41100	41100	41100	0
602	20241112	090100	41100	41100	41100	41100	41100	0
603	20241112	090000	41100	41100	41100	41100	41100	1