KissMeData/000680/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183200	441186195	2885	2885	2885	2885	1846
3	20241119	183100	441186195	2885	2885	2885	2885	0
4	20241119	183000	441186195	2885	2885	2885	2885	0
5	20241119	182900	441186195	2885	2885	2885	2885	0
6	20241119	182800	441186195	2885	2885	2885	2885	0
7	20241119	182700	441186195	2885	2885	2885	2885	0
8	20241119	182600	441186195	2885	2885	2885	2885	0
9	20241119	182500	441186195	2885	2885	2885	2885	0
10	20241119	182400	441186195	2885	2885	2885	2885	0
11	20241119	182300	441186195	2885	2885	2885	2885	0
12	20241119	182200	441186195	2885	2885	2885	2885	0
13	20241119	182100	441186195	2885	2885	2885	2885	0
14	20241119	182000	441186195	2885	2885	2885	2885	0
15	20241119	181900	441186195	2885	2885	2885	2885	0
16	20241119	181800	441186195	2885	2885	2885	2885	0
17	20241119	181700	441186195	2885	2885	2885	2885	0
18	20241119	181600	441186195	2885	2885	2885	2885	0
19	20241119	181500	441186195	2885	2885	2885	2885	0
20	20241119	181400	441186195	2885	2885	2885	2885	0
21	20241119	181300	441186195	2885	2885	2885	2885	0
22	20241119	181200	441186195	2885	2885	2885	2885	0
23	20241119	181100	441186195	2885	2885	2885	2885	0
24	20241119	181000	441186195	2885	2885	2885	2885	0
25	20241119	180900	441186195	2885	2885	2885	2885	0
26	20241119	180800	441186195	2885	2885	2885	2885	0
27	20241119	180700	441186195	2885	2885	2885	2885	0
28	20241119	180600	441186195	2885	2885	2885	2885	0
29	20241119	180500	441186195	2885	2885	2885	2885	0
30	20241119	180400	441186195	2885	2885	2885	2885	0
31	20241119	180300	441186195	2885	2885	2885	2885	0
32	20241119	180200	441186195	2885	2885	2885	2885	1846
33	20241119	180100	441186195	2885	2885	2885	2885	0
34	20241119	180000	441186195	2885	2885	2885	2885	0
35	20241119	175900	441186195	2885	2885	2885	2885	0
36	20241119	175800	441186195	2885	2885	2885	2885	0
37	20241119	175700	441186195	2885	2885	2885	2885	0
38	20241119	175600	441186195	2885	2885	2885	2885	0
39	20241119	175500	441186195	2885	2885	2885	2885	0
40	20241119	175400	441186195	2885	2885	2885	2885	0
41	20241119	175300	441186195	2885	2885	2885	2885	0
42	20241119	175200	441186195	2885	2885	2885	2885	0
43	20241119	175100	441186195	2885	2885	2885	2885	0
44	20241119	175000	441186195	2885	2885	2885	2885	0
45	20241119	174900	441186195	2885	2885	2885	2885	0
46	20241119	174800	441186195	2885	2885	2885	2885	0
47	20241119	174700	441186195	2885	2885	2885	2885	0
48	20241119	174600	441186195	2885	2885	2885	2885	0
49	20241119	174500	441186195	2885	2885	2885	2885	0
50	20241119	174400	441186195	2885	2885	2885	2885	0
51	20241119	174300	441186195	2885	2885	2885	2885	0
52	20241119	174200	441186195	2885	2885	2885	2885	0
53	20241119	174100	441186195	2885	2885	2885	2885	0
54	20241119	174000	441186195	2885	2885	2885	2885	0
55	20241119	173900	441186195	2885	2885	2885	2885	0
56	20241119	173800	441186195	2885	2885	2885	2885	0
57	20241119	173700	441186195	2885	2885	2885	2885	0
58	20241119	173600	441186195	2885	2885	2885	2885	0
59	20241119	173500	441186195	2885	2885	2885	2885	0
60	20241119	173400	441186195	2885	2885	2885	2885	0
61	20241119	173300	441186195	2885	2885	2885	2885	0
62	20241119	173200	441186195	2885	2885	2885	2885	1846
63	20241119	173100	441186195	2885	2885	2885	2885	0
64	20241119	173000	441186195	2885	2885	2885	2885	0
65	20241119	172900	441186195	2885	2885	2885	2885	0
66	20241119	172800	441186195	2885	2885	2885	2885	0
67	20241119	172700	441186195	2885	2885	2885	2885	0
68	20241119	172600	441186195	2885	2885	2885	2885	0
69	20241119	172500	441186195	2885	2885	2885	2885	0
70	20241119	172400	441186195	2885	2885	2885	2885	0
71	20241119	172300	441186195	2885	2885	2885	2885	0
72	20241119	172200	441186195	2885	2885	2885	2885	0
73	20241119	172100	441186195	2885	2885	2885	2885	0
74	20241119	172000	441186195	2885	2885	2885	2885	0
75	20241119	171900	441186195	2885	2885	2885	2885	0
76	20241119	171800	441186195	2885	2885	2885	2885	0
77	20241119	171700	441186195	2885	2885	2885	2885	0
78	20241119	171600	441186195	2885	2885	2885	2885	0
79	20241119	171500	441186195	2885	2885	2885	2885	0
80	20241119	171400	441186195	2885	2885	2885	2885	0
81	20241119	171300	441186195	2885	2885	2885	2885	0
82	20241119	171200	441186195	2885	2885	2885	2885	0
83	20241119	171100	441186195	2885	2885	2885	2885	0
84	20241119	171000	441186195	2885	2885	2885	2885	0
85	20241119	170900	441186195	2885	2885	2885	2885	0
86	20241119	170800	441186195	2885	2885	2885	2885	0
87	20241119	170700	441186195	2885	2885	2885	2885	0
88	20241119	170600	441186195	2885	2885	2885	2885	0
89	20241119	170500	441186195	2885	2885	2885	2885	0
90	20241119	170400	441186195	2885	2885	2885	2885	0
91	20241119	170300	441186195	2885	2885	2885	2885	0
92	20241119	170200	441186195	2885	2885	2885	2885	1846
93	20241119	170100	441186195	2885	2885	2885	2885	0
94	20241119	170000	441186195	2885	2885	2885	2885	0
95	20241119	165900	441186195	2885	2885	2885	2885	0
96	20241119	165800	441186195	2885	2885	2885	2885	0
97	20241119	165700	441186195	2885	2885	2885	2885	0
98	20241119	165600	441186195	2885	2885	2885	2885	0
99	20241119	165500	441186195	2885	2885	2885	2885	0
100	20241119	165400	441186195	2885	2885	2885	2885	0
101	20241119	165300	441186195	2885	2885	2885	2885	0
102	20241119	165200	441186195	2885	2885	2885	2885	0
103	20241119	165100	441186195	2885	2885	2885	2885	0
104	20241119	165000	441186195	2885	2885	2885	2885	0
105	20241119	164900	441186195	2885	2885	2885	2885	0
106	20241119	164800	441186195	2885	2885	2885	2885	0
107	20241119	164700	441186195	2885	2885	2885	2885	0
108	20241119	164600	441186195	2885	2885	2885	2885	0
109	20241119	164500	441186195	2885	2885	2885	2885	0
110	20241119	164400	441186195	2885	2885	2885	2885	0
111	20241119	164300	441186195	2885	2885	2885	2885	0
112	20241119	164200	441186195	2885	2885	2885	2885	0
113	20241119	164100	441186195	2885	2885	2885	2885	0
114	20241119	164000	441186195	2885	2885	2885	2885	0
115	20241119	163900	441186195	2885	2885	2885	2885	0
116	20241119	163800	441186195	2885	2885	2885	2885	0
117	20241119	163700	441186195	2885	2885	2885	2885	0
118	20241119	163600	441186195	2885	2885	2885	2885	0
119	20241119	163500	441186195	2885	2885	2885	2885	0
120	20241119	163400	441186195	2885	2885	2885	2885	0
121	20241119	163300	441186195	2885	2885	2885	2885	0
122	20241119	163200	441186195	2885	2885	2885	2885	1846
123	20241119	163100	441186195	2885	2885	2885	2885	0
124	20241119	163000	441186195	2885	2885	2885	2885	0
125	20241119	162900	441186195	2885	2885	2885	2885	0
126	20241119	162800	441186195	2885	2885	2885	2885	0
127	20241119	162700	441186195	2885	2885	2885	2885	0
128	20241119	162600	441186195	2885	2885	2885	2885	0
129	20241119	162500	441186195	2885	2885	2885	2885	0
130	20241119	162400	441186195	2885	2885	2885	2885	0
131	20241119	162300	441186195	2885	2885	2885	2885	0
132	20241119	162200	441186195	2885	2885	2885	2885	0
133	20241119	162100	441186195	2885	2885	2885	2885	0
134	20241119	162000	441186195	2885	2885	2885	2885	0
135	20241119	161900	441186195	2885	2885	2885	2885	0
136	20241119	161800	441186195	2885	2885	2885	2885	0
137	20241119	161700	441186195	2885	2885	2885	2885	0
138	20241119	161600	441186195	2885	2885	2885	2885	0
139	20241119	161500	441186195	2885	2885	2885	2885	0
140	20241119	161400	441186195	2885	2885	2885	2885	0
141	20241119	161300	441186195	2885	2885	2885	2885	0
142	20241119	161200	441186195	2885	2885	2885	2885	0
143	20241119	161100	441186195	2885	2885	2885	2885	0
144	20241119	161000	441186195	2885	2885	2885	2885	0
145	20241119	160900	441186195	2885	2885	2885	2885	0
146	20241119	160800	441186195	2885	2885	2885	2885	0
147	20241119	160700	441186195	2885	2885	2885	2885	0
148	20241119	160600	441186195	2885	2885	2885	2885	0
149	20241119	160500	441186195	2885	2885	2885	2885	0
150	20241119	160400	441186195	2885	2885	2885	2885	0
151	20241119	160300	441186195	2885	2885	2885	2885	0
152	20241119	160200	441186195	2885	2885	2885	2885	1846
153	20241119	160100	441186195	2885	2885	2885	2885	0
154	20241119	160000	441186195	2885	2885	2885	2885	0
155	20241119	155900	441186195	2885	2885	2885	2885	0
156	20241119	155800	441186195	2885	2885	2885	2885	0
157	20241119	155700	441186195	2885	2885	2885	2885	0
158	20241119	155600	441186195	2885	2885	2885	2885	0
159	20241119	155500	441186195	2885	2885	2885	2885	0
160	20241119	155400	441186195	2885	2885	2885	2885	0
161	20241119	155300	441186195	2885	2885	2885	2885	0
162	20241119	155200	441186195	2885	2885	2885	2885	0
163	20241119	155100	441186195	2885	2885	2885	2885	0
164	20241119	155000	441186195	2885	2885	2885	2885	0
165	20241119	154900	441186195	2885	2885	2885	2885	0
166	20241119	154800	441186195	2885	2885	2885	2885	0
167	20241119	154700	441186195	2885	2885	2885	2885	0
168	20241119	154600	441186195	2885	2885	2885	2885	0
169	20241119	154500	441186195	2885	2885	2885	2885	0
170	20241119	154400	441186195	2885	2885	2885	2885	0
171	20241119	154300	441186195	2885	2885	2885	2885	0
172	20241119	154200	441186195	2885	2885	2885	2885	0
173	20241119	154100	441186195	2885	2885	2885	2885	0
174	20241119	154000	441186195	2885	2885	2885	2885	0
175	20241119	153900	441186195	2885	2885	2885	2885	0
176	20241119	153800	441186195	2885	2885	2885	2885	0
177	20241119	153700	441186195	2885	2885	2885	2885	0
178	20241119	153600	441186195	2885	2885	2885	2885	0
179	20241119	153500	441186195	2885	2885	2885	2885	0
180	20241119	153400	441186195	2885	2885	2885	2885	0
181	20241119	153300	441186195	2885	2885	2885	2885	0
182	20241119	153200	441186195	2885	2885	2885	2885	1846
183	20241119	153100	441186195	2885	2885	2885	2885	0
184	20241119	153000	441186195	2885	2885	2885	2885	1846
185	20241119	152900	435860485	2870	2870	2870	2870	0
186	20241119	152800	435860485	2870	2870	2870	2870	0
187	20241119	152700	435860485	2870	2870	2870	2870	0
188	20241119	152600	435860485	2870	2870	2870	2870	0
189	20241119	152500	435860485	2870	2870	2870	2870	0
190	20241119	152400	435860485	2870	2870	2870	2870	0
191	20241119	152300	435860485	2870	2870	2870	2870	0
192	20241119	152200	435860485	2870	2870	2870	2870	0
193	20241119	152100	435860485	2870	2870	2870	2870	0
194	20241119	152000	435860485	2870	2870	2870	2870	0
195	20241119	151900	435860485	2870	2875	2880	2870	1967
196	20241119	151800	430207725	2875	2875	2875	2875	435
197	20241119	151700	428957100	2875	2870	2875	2870	4
198	20241119	151600	428945605	2875	2875	2875	2875	0
199	20241119	151500	428945605	2875	2875	2875	2875	0
200	20241119	151400	428945605	2875	2880	2880	2875	286
201	20241119	151300	428123300	2870	2875	2875	2870	521
202	20241119	151200	426626195	2875	2870	2875	2870	12
203	20241119	151100	426591745	2870	2870	2870	2870	21
204	20241119	151000	426531475	2870	2875	2875	2870	346
205	20241119	150900	425537555	2875	2880	2880	2875	15
206	20241119	150800	425494380	2880	2880	2880	2880	250
207	20241119	150700	424774380	2880	2880	2880	2880	25
208	20241119	150600	424702380	2870	2870	2870	2870	0
209	20241119	150500	424702380	2870	2880	2880	2870	174
210	20241119	150400	424201270	2880	2880	2880	2880	0
211	20241119	150300	424201270	2880	2880	2880	2880	0
212	20241119	150200	424201270	2880	2880	2880	2880	1
213	20241119	150100	424198390	2875	2870	2875	2865	1006
214	20241119	150000	421310740	2870	2865	2870	2865	3
215	20241119	145900	421302135	2870	2875	2875	2865	1797
216	20241119	145800	416140250	2880	2880	2885	2875	1109
217	20241119	145700	412946330	2875	2875	2875	2875	888
218	20241119	145600	410393330	2875	2875	2875	2865	12
219	20241119	145500	410358870	2870	2870	2870	2870	343
220	20241119	145400	409374460	2870	2865	2870	2860	59
221	20241119	145300	409205145	2860	2860	2860	2860	2
222	20241119	145200	409199425	2860	2860	2860	2860	10
223	20241119	145100	409170825	2860	2860	2860	2860	2
224	20241119	145000	409165105	2865	2865	2865	2865	0
225	20241119	144900	409165105	2865	2870	2870	2865	2
226	20241119	144800	409159370	2860	2865	2865	2860	254
227	20241119	144700	408431680	2865	2865	2865	2865	0
228	20241119	144600	408431680	2865	2865	2865	2865	0
229	20241119	144500	408431680	2865	2870	2870	2865	4
230	20241119	144400	408420215	2880	2880	2880	2880	1
231	20241119	144300	408417335	2875	2860	2875	2860	1004
232	20241119	144200	405530870	2870	2870	2870	2870	0
233	20241119	144100	405530870	2870	2865	2870	2865	2
234	20241119	144000	405525135	2850	2855	2860	2850	1466
235	20241119	143900	401332405	2860	2860	2860	2860	0
236	20241119	143800	401332405	2860	2850	2860	2850	2
237	20241119	143700	401326695	2860	2860	2860	2850	2040
238	20241119	143600	395492305	2850	2850	2850	2850	0
239	20241119	143500	395492305	2850	2855	2855	2850	2
240	20241119	143400	395486600	2850	2850	2850	2850	1439
241	20241119	143300	391385450	2850	2850	2850	2850	10
242	20241119	143200	391356950	2845	2850	2855	2845	1668
243	20241119	143100	386603155	2855	2855	2855	2855	2
244	20241119	143000	386597445	2850	2850	2850	2850	2
245	20241119	142900	386591745	2850	2850	2850	2850	0
246	20241119	142800	386591745	2850	2850	2850	2850	0
247	20241119	142700	386591745	2850	2855	2855	2850	3
248	20241119	142600	386583190	2850	2850	2850	2850	1
249	20241119	142500	386580340	2850	2855	2855	2850	871
250	20241119	142400	384097090	2855	2855	2855	2855	269
251	20241119	142300	383329095	2855	2855	2855	2855	212
252	20241119	142200	382723835	2855	2855	2860	2855	203
253	20241119	142100	382144265	2855	2855	2860	2855	3655
254	20241119	142000	371709235	2855	2845	2855	2845	2
255	20241119	141900	371703535	2845	2860	2860	2845	70
256	20241119	141800	371503535	2860	2860	2860	2860	34
257	20241119	141700	371406295	2860	2850	2860	2850	12
258	20241119	141600	371371995	2845	2845	2845	2845	0
259	20241119	141500	371371995	2845	2845	2845	2845	1
260	20241119	141400	371369150	2840	2865	2865	2840	19709
261	20241119	141300	315263060	2865	2865	2865	2865	0
262	20241119	141200	315263060	2865	2865	2865	2865	2
263	20241119	141100	315257330	2865	2865	2865	2865	0
264	20241119	141000	315257330	2865	2865	2865	2865	0
265	20241119	140900	315257330	2865	2865	2865	2865	2
266	20241119	140800	315251600	2870	2880	2880	2870	3783
267	20241119	140700	304394370	2870	2870	2870	2870	0
268	20241119	140600	304394370	2870	2870	2870	2870	1
269	20241119	140500	304391500	2875	2875	2875	2875	0
270	20241119	140400	304391500	2875	2880	2880	2875	1634
271	20241119	140300	299690015	2880	2880	2880	2880	0
272	20241119	140200	299690015	2880	2880	2880	2880	0
273	20241119	140100	299690015	2880	2880	2880	2880	2
274	20241119	140000	299684255	2880	2880	2880	2880	500
275	20241119	135900	298244255	2875	2875	2875	2875	2
276	20241119	135800	298238505	2875	2875	2875	2875	0
277	20241119	135700	298238505	2875	2875	2875	2875	0
278	20241119	135600	298238505	2875	2875	2875	2875	50
279	20241119	135500	298094755	2885	2885	2885	2885	31
280	20241119	135400	298005320	2890	2890	2890	2890	1
281	20241119	135300	298002430	2875	2875	2875	2875	2
282	20241119	135200	297996680	2875	2875	2875	2875	0
283	20241119	135100	297996680	2875	2875	2875	2875	502
284	20241119	135000	296553430	2875	2875	2875	2875	0
285	20241119	134900	296553430	2875	2875	2875	2875	0
286	20241119	134800	296553430	2875	2875	2875	2875	1
287	20241119	134700	296550555	2875	2875	2875	2875	0
288	20241119	134600	296550555	2875	2875	2875	2875	2
289	20241119	134500	296544805	2875	2875	2875	2875	0
290	20241119	134400	296544805	2875	2875	2875	2875	0
291	20241119	134300	296544805	2875	2890	2890	2875	802
292	20241119	134200	294235040	2880	2880	2880	2880	0
293	20241119	134100	294235040	2880	2880	2880	2880	0
294	20241119	134000	294235040	2880	2890	2890	2880	201
295	20241119	133900	293654160	2890	2890	2890	2890	40
296	20241119	133800	293538560	2880	2880	2880	2880	2
297	20241119	133700	293532800	2880	2880	2880	2880	0
298	20241119	133600	293532800	2880	2880	2880	2880	0
299	20241119	133500	293532800	2880	2880	2880	2880	350
300	20241119	133400	292524800	2885	2890	2890	2885	607
301	20241119	133300	290773600	2885	2885	2885	2885	2
302	20241119	133200	290767830	2880	2880	2880	2880	0
303	20241119	133100	290767830	2880	2880	2880	2880	0
304	20241119	133000	290767830	2880	2890	2890	2880	14
305	20241119	132900	290727390	2885	2880	2885	2880	9867
306	20241119	132800	262285430	2875	2875	2875	2875	0
307	20241119	132700	262285430	2875	2875	2875	2875	2
308	20241119	132600	262279680	2875	2875	2875	2875	0
309	20241119	132500	262279680	2875	2875	2875	2875	302
310	20241119	132400	261411430	2875	2875	2875	2875	0
311	20241119	132300	261411430	2875	2875	2875	2875	0
312	20241119	132200	261411430	2875	2875	2875	2875	2
313	20241119	132100	261405680	2870	2870	2870	2870	0
314	20241119	132000	261405680	2870	2870	2870	2870	1
315	20241119	131900	261402810	2870	2870	2870	2870	0
316	20241119	131800	261402810	2870	2870	2870	2870	0
317	20241119	131700	261402810	2870	2870	2870	2870	2
318	20241119	131600	261397070	2870	2870	2870	2870	0
319	20241119	131500	261397070	2870	2870	2870	2870	0
320	20241119	131400	261397070	2870	2875	2875	2870	81
321	20241119	131300	261164205	2880	2880	2880	2880	22
322	20241119	131200	261100845	2875	2875	2875	2875	1
323	20241119	131100	261097970	2880	2880	2880	2880	0
324	20241119	131000	261097970	2880	2880	2880	2880	1458
325	20241119	130900	256898930	2885	2885	2885	2880	267
326	20241119	130800	256129040	2885	2885	2885	2885	275
327	20241119	130700	255335665	2890	2890	2890	2890	0
328	20241119	130600	255335665	2890	2890	2890	2890	0
329	20241119	130500	255335665	2890	2890	2890	2890	0
330	20241119	130400	255335665	2890	2890	2890	2890	4
331	20241119	130300	255324105	2895	2895	2895	2895	0
332	20241119	130200	255324105	2895	2895	2895	2895	0
333	20241119	130100	255324105	2895	2895	2895	2895	0
334	20241119	130000	255324105	2895	2895	2895	2895	0
335	20241119	125900	255324105	2895	2895	2895	2895	0
336	20241119	125800	255324105	2895	2895	2895	2895	0
337	20241119	125700	255324105	2895	2895	2895	2895	10
338	20241119	125600	255295155	2890	2890	2890	2890	222
339	20241119	125500	254653575	2895	2895	2895	2895	0
340	20241119	125400	254653575	2895	2895	2895	2895	0
341	20241119	125300	254653575	2895	2890	2895	2890	16
342	20241119	125200	254607325	2890	2890	2890	2890	0
343	20241119	125100	254607325	2890	2890	2890	2890	100
344	20241119	125000	254318325	2890	2890	2890	2890	117
345	20241119	124900	253980195	2890	2895	2895	2890	102
346	20241119	124800	253685410	2895	2895	2895	2895	0
347	20241119	124700	253685410	2895	2895	2895	2895	0
348	20241119	124600	253685410	2895	2895	2895	2895	1
349	20241119	124500	253682515	2885	2885	2885	2885	0
350	20241119	124400	253682515	2885	2885	2885	2885	0
351	20241119	124300	253682515	2885	2885	2885	2885	0
352	20241119	124200	253682515	2885	2885	2885	2885	412
353	20241119	124100	252493895	2885	2885	2885	2885	845
354	20241119	124000	250056070	2890	2890	2890	2890	583
355	20241119	123900	248371200	2890	2890	2890	2890	0
356	20241119	123800	248371200	2890	2890	2890	2890	24
357	20241119	123700	248301840	2890	2890	2890	2890	70
358	20241119	123600	248099540	2890	2890	2890	2890	63
359	20241119	123500	247917470	2890	2890	2890	2890	87
360	20241119	123400	247666040	2890	2890	2890	2890	0
361	20241119	123300	247666040	2890	2890	2890	2890	16
362	20241119	123200	247619800	2890	2890	2890	2890	0
363	20241119	123100	247619800	2890	2885	2890	2885	2564
364	20241119	123000	240222300	2885	2885	2885	2885	14
365	20241119	122900	240181910	2885	2885	2885	2885	0
366	20241119	122800	240181910	2885	2885	2885	2885	2
367	20241119	122700	240176140	2885	2885	2885	2885	0
368	20241119	122600	240176140	2885	2885	2885	2885	0
369	20241119	122500	240176140	2885	2885	2885	2885	2
370	20241119	122400	240170370	2880	2880	2880	2880	942
371	20241119	122300	237457410	2880	2880	2880	2880	0
372	20241119	122200	237457410	2880	2875	2880	2875	17
373	20241119	122100	237408515	2870	2870	2870	2870	0
374	20241119	122000	237408515	2870	2870	2870	2870	3
375	20241119	121900	237399905	2870	2870	2870	2870	0
376	20241119	121800	237399905	2870	2870	2870	2870	86
377	20241119	121700	237153085	2875	2870	2875	2870	3
378	20241119	121600	237144470	2865	2865	2865	2865	100
379	20241119	121500	236857970	2865	2865	2865	2865	200
380	20241119	121400	236284970	2870	2870	2870	2870	0
381	20241119	121300	236284970	2870	2870	2870	2870	0
382	20241119	121200	236284970	2870	2875	2875	2870	1229
383	20241119	121100	232751840	2870	2870	2870	2870	291
384	20241119	121000	231916670	2865	2865	2865	2865	0
385	20241119	120900	231916670	2865	2865	2865	2865	100
386	20241119	120800	231630170	2865	2865	2865	2865	355
387	20241119	120700	230613095	2860	2860	2860	2860	0
388	20241119	120600	230613095	2860	2860	2860	2860	1
389	20241119	120500	230610235	2865	2860	2865	2860	609
390	20241119	120400	228865995	2860	2860	2860	2860	0
391	20241119	120300	228865995	2860	2860	2860	2860	2286
392	20241119	120200	222328035	2860	2860	2860	2860	1050
393	20241119	120100	219325035	2860	2860	2860	2860	0
394	20241119	120000	219325035	2860	2860	2860	2860	16
395	20241119	115900	219279275	2860	2860	2860	2860	10
396	20241119	115800	219250675	2860	2860	2860	2860	40
397	20241119	115700	219136275	2860	2860	2860	2860	1
398	20241119	115600	219133415	2860	2860	2865	2860	92
399	20241119	115500	218870290	2855	2855	2855	2855	1
400	20241119	115400	218867435	2870	2870	2870	2870	0
401	20241119	115300	218867435	2870	2870	2870	2870	0
402	20241119	115200	218867435	2870	2870	2870	2870	0
403	20241119	115100	218867435	2870	2870	2870	2870	10
404	20241119	115000	218838735	2870	2860	2870	2860	73
405	20241119	114900	218629940	2860	2850	2860	2850	103
406	20241119	114800	218336370	2850	2850	2850	2850	1
407	20241119	114700	218333520	2875	2845	2875	2845	2355
408	20241119	114600	211619795	2845	2840	2845	2840	3792
409	20241119	114500	200847515	2835	2845	2845	2835	2535
410	20241119	114400	193649010	2845	2845	2845	2845	0
411	20241119	114300	193649010	2845	2845	2845	2845	150
412	20241119	114200	193222260	2850	2850	2850	2850	7
413	20241119	114100	193202310	2850	2850	2850	2850	2
414	20241119	114000	193196610	2850	2850	2850	2850	12
415	20241119	113900	193162410	2850	2850	2850	2850	0
416	20241119	113800	193162410	2850	2850	2850	2850	1
417	20241119	113700	193159560	2830	2870	2875	2830	21579
418	20241119	113600	131832340	2875	2875	2875	2875	12
419	20241119	113500	131797840	2875	2875	2875	2875	0
420	20241119	113400	131797840	2875	2875	2875	2875	5
421	20241119	113300	131783465	2880	2880	2880	2880	0
422	20241119	113200	131783465	2880	2875	2880	2875	57
423	20241119	113100	131619555	2875	2875	2875	2875	1
424	20241119	113000	131616680	2880	2880	2880	2880	5
425	20241119	112900	131602280	2875	2875	2875	2875	14
426	20241119	112800	131562030	2875	2875	2880	2875	84
427	20241119	112700	131320495	2880	2880	2880	2880	0
428	20241119	112600	131320495	2880	2880	2880	2880	0
429	20241119	112500	131320495	2880	2875	2880	2875	29
430	20241119	112400	131237095	2880	2880	2880	2880	3
431	20241119	112300	131228455	2880	2880	2880	2880	4
432	20241119	112200	131216935	2880	2880	2880	2880	4
433	20241119	112100	131205415	2875	2880	2880	2875	2
434	20241119	112000	131199660	2880	2880	2880	2880	4
435	20241119	111900	131188140	2880	2880	2880	2880	11
436	20241119	111800	131156460	2880	2880	2880	2880	9
437	20241119	111700	131130540	2880	2880	2880	2880	5
438	20241119	111600	131116140	2875	2880	2880	2875	12
439	20241119	111500	131081615	2880	2880	2880	2880	9
440	20241119	111400	131055695	2880	2880	2880	2880	5
441	20241119	111300	131041295	2880	2880	2880	2880	11
442	20241119	111200	131009615	2880	2880	2880	2880	9
443	20241119	111100	130983695	2880	2880	2880	2880	0
444	20241119	111000	130983695	2880	2880	2880	2880	17
445	20241119	110900	130934735	2880	2880	2880	2880	1
446	20241119	110800	130931855	2880	2875	2880	2875	20
447	20241119	110700	130874265	2870	2870	2870	2870	1
448	20241119	110600	130871395	2880	2880	2880	2880	0
449	20241119	110500	130871395	2880	2880	2880	2880	0
450	20241119	110400	130871395	2880	2875	2880	2875	34
451	20241119	110300	130773485	2870	2870	2870	2870	1
452	20241119	110200	130770615	2880	2880	2880	2880	0
453	20241119	110100	130770615	2880	2880	2880	2880	0
454	20241119	110000	130770615	2880	2875	2880	2875	3
455	20241119	105900	130761985	2865	2870	2870	2865	2
456	20241119	105800	130756250	2870	2870	2870	2870	1
457	20241119	105700	130753380	2880	2875	2880	2865	302
458	20241119	105600	129886845	2880	2880	2880	2880	23
459	20241119	105500	129820605	2875	2875	2875	2875	0
460	20241119	105400	129820605	2875	2875	2875	2875	1
461	20241119	105300	129817730	2880	2880	2880	2880	0
462	20241119	105200	129817730	2880	2875	2880	2875	66
463	20241119	105100	129627945	2880	2880	2880	2880	57
464	20241119	105000	129463785	2880	2880	2880	2880	0
465	20241119	104900	129463785	2880	2880	2880	2880	40
466	20241119	104800	129348585	2885	2880	2885	2880	33
467	20241119	104700	129253475	2885	2885	2885	2885	20
468	20241119	104600	129195775	2885	2885	2885	2885	8
469	20241119	104500	129172695	2880	2880	2880	2880	1
470	20241119	104400	129169815	2885	2885	2885	2880	108
471	20241119	104300	128858485	2885	2885	2885	2885	0
472	20241119	104200	128858485	2885	2880	2885	2880	28
473	20241119	104100	128777805	2885	2885	2885	2885	0
474	20241119	104000	128777805	2885	2875	2885	2875	10
475	20241119	103900	128748970	2880	2880	2880	2880	0
476	20241119	103800	128748970	2880	2875	2880	2875	4
477	20241119	103700	128737455	2885	2880	2885	2875	123
478	20241119	103600	128383160	2880	2880	2880	2880	0
479	20241119	103500	128383160	2880	2880	2880	2880	0
480	20241119	103400	128383160	2880	2880	2880	2880	63
481	20241119	103300	128201720	2880	2880	2880	2880	0
482	20241119	103200	128201720	2880	2880	2880	2880	0
483	20241119	103100	128201720	2880	2880	2880	2880	14
484	20241119	103000	128161400	2880	2880	2880	2880	1
485	20241119	102900	128158520	2875	2885	2885	2875	28
486	20241119	102800	128077750	2885	2885	2885	2885	14
487	20241119	102700	128037360	2885	2885	2885	2885	29
488	20241119	102600	127953695	2885	2885	2885	2885	32
489	20241119	102500	127861375	2885	2880	2885	2880	1049
490	20241119	102400	124840080	2880	2880	2880	2880	0
491	20241119	102300	124840080	2880	2870	2880	2870	557
492	20241119	102200	123241475	2875	2880	2880	2875	115
493	20241119	102100	122910780	2880	2880	2880	2880	0
494	20241119	102000	122910780	2880	2880	2880	2880	0
495	20241119	101900	122910780	2880	2880	2880	2880	14
496	20241119	101800	122870460	2880	2880	2880	2880	1
497	20241119	101700	122867580	2875	2875	2875	2875	145
498	20241119	101600	122450705	2875	2875	2875	2875	0
499	20241119	101500	122450705	2875	2870	2875	2870	482
500	20241119	101400	121067235	2870	2870	2870	2870	0
501	20241119	101300	121067235	2870	2870	2870	2870	0
502	20241119	101200	121067235	2870	2870	2870	2870	0
503	20241119	101100	121067235	2870	2870	2870	2870	12
504	20241119	101000	121032795	2870	2870	2870	2870	20
505	20241119	100900	120975395	2870	2865	2870	2865	202
506	20241119	100800	120396660	2865	2865	2865	2865	12
507	20241119	100700	120362280	2870	2870	2870	2870	10
508	20241119	100600	120333580	2870	2880	2880	2870	851
509	20241119	100500	117891200	2875	2885	2885	2875	533
510	20241119	100400	116358785	2885	2875	2885	2875	8
511	20241119	100300	116335775	2885	2885	2885	2885	1
512	20241119	100200	116332890	2880	2885	2885	2880	738
513	20241119	100100	114204975	2885	2885	2885	2885	500
514	20241119	100000	112762475	2885	2885	2885	2885	0
515	20241119	095900	112762475	2885	2885	2885	2885	1
516	20241119	095800	112759590	2890	2890	2890	2890	0
517	20241119	095700	112759590	2890	2890	2890	2890	0
518	20241119	095600	112759590	2890	2890	2890	2890	0
519	20241119	095500	112759590	2890	2890	2890	2890	0
520	20241119	095400	112759590	2890	2890	2890	2890	1
521	20241119	095300	112756700	2890	2890	2890	2890	2
522	20241119	095200	112750920	2880	2880	2880	2880	0
523	20241119	095100	112750920	2880	2880	2880	2880	1
524	20241119	095000	112748040	2890	2880	2890	2880	24
525	20241119	094900	112678900	2890	2880	2890	2880	2
526	20241119	094800	112673130	2880	2880	2880	2880	1
527	20241119	094700	112670250	2890	2890	2890	2890	0
528	20241119	094600	112670250	2890	2880	2890	2880	103
529	20241119	094500	112372595	2875	2880	2880	2875	6
530	20241119	094400	112355325	2890	2875	2890	2875	3
531	20241119	094300	112346680	2890	2880	2890	2880	3
532	20241119	094200	112338025	2880	2880	2890	2875	1545
533	20241119	094100	107888435	2875	2870	2875	2870	213
534	20241119	094000	107276070	2880	2875	2880	2875	36
535	20241119	093900	107172395	2870	2880	2880	2870	2
536	20241119	093800	107166645	2870	2885	2885	2870	756
537	20241119	093700	104996610	2885	2880	2885	2880	352
538	20241119	093600	103981095	2885	2885	2885	2885	369
539	20241119	093500	102916530	2885	2885	2885	2885	1
540	20241119	093400	102913645	2885	2880	2885	2880	17
541	20241119	093300	102864605	2875	2880	2885	2875	1813
542	20241119	093200	97647585	2880	2885	2885	2880	439
543	20241119	093100	96381080	2885	2890	2895	2885	220
544	20241119	093000	95746365	2895	2890	2895	2885	5
545	20241119	092900	95731915	2885	2890	2895	2885	4
546	20241119	092800	95720350	2895	2890	2895	2880	121
547	20241119	092700	95370675	2890	2890	2890	2890	0
548	20241119	092600	95370675	2890	2880	2890	2880	92
549	20241119	092500	95104840	2880	2875	2880	2875	2071
550	20241119	092400	89140365	2880	2885	2885	2870	6
551	20241119	092300	89123090	2880	2875	2880	2875	51
552	20241119	092200	88976215	2875	2875	2895	2875	292
553	20241119	092100	88136675	2895	2880	2895	2880	10
554	20241119	092000	88107755	2875	2865	2875	2865	1928
555	20241119	091900	82574275	2865	2855	2865	2855	2042
556	20241119	091800	76730650	2830	2840	2840	2830	10000
557	20241119	091700	48379045	2860	2840	2860	2840	145
558	20241119	091600	47966350	2840	2870	2870	2840	10000
559	20241119	091500	19510480	2870	2870	2875	2870	12
560	20241119	091400	19475990	2870	2865	2870	2865	102
561	20241119	091300	19183290	2865	2860	2865	2860	35
562	20241119	091200	19083025	2855	2855	2855	2855	245
563	20241119	091100	18383550	2855	2855	2855	2855	0
564	20241119	091000	18383550	2855	2860	2860	2855	269
565	20241119	090900	17614665	2855	2855	2860	2855	11
566	20241119	090800	17583215	2850	2850	2850	2850	2852
567	20241119	090700	9455015	2855	2860	2860	2855	106
568	20241119	090600	9152380	2860	2855	2860	2855	326
569	20241119	090500	8221645	2860	2855	2860	2855	1267
570	20241119	090400	4602680	2865	2865	2865	2865	192
571	20241119	090300	4052600	2870	2865	2870	2865	21
572	20241119	090200	3992410	2865	2865	2865	2865	2
573	20241119	090100	3986680	2865	2880	2880	2865	50
574	20241119	090000	3843385	2880	2865	2880	2855	1341