KissMeData/006730/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184700	241459360	5850	5850	5850	5850	3006
3	20241122	184600	241459360	5850	5850	5850	5850	0
4	20241122	184500	241459360	5850	5850	5850	5850	0
5	20241122	184400	241459360	5850	5850	5850	5850	0
6	20241122	184300	241459360	5850	5850	5850	5850	0
7	20241122	184200	241459360	5850	5850	5850	5850	0
8	20241122	184100	241459360	5850	5850	5850	5850	0
9	20241122	184000	241459360	5850	5850	5850	5850	0
10	20241122	183900	241459360	5850	5850	5850	5850	0
11	20241122	183800	241459360	5850	5850	5850	5850	0
12	20241122	183700	241459360	5850	5850	5850	5850	0
13	20241122	183600	241459360	5850	5850	5850	5850	0
14	20241122	183500	241459360	5850	5850	5850	5850	0
15	20241122	183400	241459360	5850	5850	5850	5850	0
16	20241122	183300	241459360	5850	5850	5850	5850	0
17	20241122	183200	241459360	5850	5850	5850	5850	0
18	20241122	183100	241459360	5850	5850	5850	5850	0
19	20241122	183000	241459360	5850	5850	5850	5850	0
20	20241122	182900	241459360	5850	5850	5850	5850	0
21	20241122	182800	241459360	5850	5850	5850	5850	0
22	20241122	182700	241459360	5850	5850	5850	5850	0
23	20241122	182600	241459360	5850	5850	5850	5850	0
24	20241122	182500	241459360	5850	5850	5850	5850	0
25	20241122	182400	241459360	5850	5850	5850	5850	0
26	20241122	182300	241459360	5850	5850	5850	5850	0
27	20241122	182200	241459360	5850	5850	5850	5850	0
28	20241122	182100	241459360	5850	5850	5850	5850	0
29	20241122	182000	241459360	5850	5850	5850	5850	0
30	20241122	181900	241459360	5850	5850	5850	5850	0
31	20241122	181800	241459360	5850	5850	5850	5850	0
32	20241122	181700	241459360	5850	5850	5850	5850	3006
33	20241122	181600	241459360	5850	5850	5850	5850	0
34	20241122	181500	241459360	5850	5850	5850	5850	0
35	20241122	181400	241459360	5850	5850	5850	5850	0
36	20241122	181300	241459360	5850	5850	5850	5850	0
37	20241122	181200	241459360	5850	5850	5850	5850	0
38	20241122	181100	241459360	5850	5850	5850	5850	0
39	20241122	181000	241459360	5850	5850	5850	5850	0
40	20241122	180900	241459360	5850	5850	5850	5850	0
41	20241122	180800	241459360	5850	5850	5850	5850	0
42	20241122	180700	241459360	5850	5850	5850	5850	0
43	20241122	180600	241459360	5850	5850	5850	5850	0
44	20241122	180500	241459360	5850	5850	5850	5850	0
45	20241122	180400	241459360	5850	5850	5850	5850	0
46	20241122	180300	241459360	5850	5850	5850	5850	0
47	20241122	180200	241459360	5850	5850	5850	5850	0
48	20241122	180100	241459360	5850	5850	5850	5850	0
49	20241122	180000	241459360	5850	5850	5850	5850	0
50	20241122	175900	241459360	5850	5850	5850	5850	0
51	20241122	175800	241459360	5850	5850	5850	5850	0
52	20241122	175700	241459360	5850	5850	5850	5850	0
53	20241122	175600	241459360	5850	5850	5850	5850	0
54	20241122	175500	241459360	5850	5850	5850	5850	0
55	20241122	175400	241459360	5850	5850	5850	5850	0
56	20241122	175300	241459360	5850	5850	5850	5850	0
57	20241122	175200	241459360	5850	5850	5850	5850	0
58	20241122	175100	241459360	5850	5850	5850	5850	0
59	20241122	175000	241459360	5850	5850	5850	5850	0
60	20241122	174900	241459360	5850	5850	5850	5850	0
61	20241122	174800	241459360	5850	5850	5850	5850	0
62	20241122	174700	241459360	5850	5850	5850	5850	3006
63	20241122	174600	241459360	5850	5850	5850	5850	0
64	20241122	174500	241459360	5850	5850	5850	5850	0
65	20241122	174400	241459360	5850	5850	5850	5850	0
66	20241122	174300	241459360	5850	5850	5850	5850	0
67	20241122	174200	241459360	5850	5850	5850	5850	0
68	20241122	174100	241459360	5850	5850	5850	5850	0
69	20241122	174000	241459360	5850	5850	5850	5850	0
70	20241122	173900	241459360	5850	5850	5850	5850	0
71	20241122	173800	241459360	5850	5850	5850	5850	0
72	20241122	173700	241459360	5850	5850	5850	5850	0
73	20241122	173600	241459360	5850	5850	5850	5850	0
74	20241122	173500	241459360	5850	5850	5850	5850	0
75	20241122	173400	241459360	5850	5850	5850	5850	0
76	20241122	173300	241459360	5850	5850	5850	5850	0
77	20241122	173200	241459360	5850	5850	5850	5850	0
78	20241122	173100	241459360	5850	5850	5850	5850	0
79	20241122	173000	241459360	5850	5850	5850	5850	0
80	20241122	172900	241459360	5850	5850	5850	5850	0
81	20241122	172800	241459360	5850	5850	5850	5850	0
82	20241122	172700	241459360	5850	5850	5850	5850	0
83	20241122	172600	241459360	5850	5850	5850	5850	0
84	20241122	172500	241459360	5850	5850	5850	5850	0
85	20241122	172400	241459360	5850	5850	5850	5850	0
86	20241122	172300	241459360	5850	5850	5850	5850	0
87	20241122	172200	241459360	5850	5850	5850	5850	0
88	20241122	172100	241459360	5850	5850	5850	5850	0
89	20241122	172000	241459360	5850	5850	5850	5850	0
90	20241122	171900	241459360	5850	5850	5850	5850	0
91	20241122	171800	241459360	5850	5850	5850	5850	0
92	20241122	171700	241459360	5850	5850	5850	5850	3006
93	20241122	171600	241459360	5850	5850	5850	5850	0
94	20241122	171500	241459360	5850	5850	5850	5850	0
95	20241122	171400	241459360	5850	5850	5850	5850	0
96	20241122	171300	241459360	5850	5850	5850	5850	0
97	20241122	171200	241459360	5850	5850	5850	5850	0
98	20241122	171100	241459360	5850	5850	5850	5850	0
99	20241122	171000	241459360	5850	5850	5850	5850	0
100	20241122	170900	241459360	5850	5850	5850	5850	0
101	20241122	170800	241459360	5850	5850	5850	5850	0
102	20241122	170700	241459360	5850	5850	5850	5850	0
103	20241122	170600	241459360	5850	5850	5850	5850	0
104	20241122	170500	241459360	5850	5850	5850	5850	0
105	20241122	170400	241459360	5850	5850	5850	5850	0
106	20241122	170300	241459360	5850	5850	5850	5850	0
107	20241122	170200	241459360	5850	5850	5850	5850	0
108	20241122	170100	241459360	5850	5850	5850	5850	0
109	20241122	170000	241459360	5850	5850	5850	5850	0
110	20241122	165900	241459360	5850	5850	5850	5850	0
111	20241122	165800	241459360	5850	5850	5850	5850	0
112	20241122	165700	241459360	5850	5850	5850	5850	0
113	20241122	165600	241459360	5850	5850	5850	5850	0
114	20241122	165500	241459360	5850	5850	5850	5850	0
115	20241122	165400	241459360	5850	5850	5850	5850	0
116	20241122	165300	241459360	5850	5850	5850	5850	0
117	20241122	165200	241459360	5850	5850	5850	5850	0
118	20241122	165100	241459360	5850	5850	5850	5850	0
119	20241122	165000	241459360	5850	5850	5850	5850	0
120	20241122	164900	241459360	5850	5850	5850	5850	0
121	20241122	164800	241459360	5850	5850	5850	5850	0
122	20241122	164700	241459360	5850	5850	5850	5850	3006
123	20241122	164600	241459360	5850	5850	5850	5850	0
124	20241122	164500	241459360	5850	5850	5850	5850	0
125	20241122	164400	241459360	5850	5850	5850	5850	0
126	20241122	164300	241459360	5850	5850	5850	5850	0
127	20241122	164200	241459360	5850	5850	5850	5850	0
128	20241122	164100	241459360	5850	5850	5850	5850	0
129	20241122	164000	241459360	5850	5850	5850	5850	0
130	20241122	163900	241459360	5850	5850	5850	5850	0
131	20241122	163800	241459360	5850	5850	5850	5850	0
132	20241122	163700	241459360	5850	5850	5850	5850	0
133	20241122	163600	241459360	5850	5850	5850	5850	0
134	20241122	163500	241459360	5850	5850	5850	5850	0
135	20241122	163400	241459360	5850	5850	5850	5850	0
136	20241122	163300	241459360	5850	5850	5850	5850	0
137	20241122	163200	241459360	5850	5850	5850	5850	0
138	20241122	163100	241459360	5850	5850	5850	5850	0
139	20241122	163000	241459360	5850	5850	5850	5850	0
140	20241122	162900	241459360	5850	5850	5850	5850	0
141	20241122	162800	241459360	5850	5850	5850	5850	0
142	20241122	162700	241459360	5850	5850	5850	5850	0
143	20241122	162600	241459360	5850	5850	5850	5850	0
144	20241122	162500	241459360	5850	5850	5850	5850	0
145	20241122	162400	241459360	5850	5850	5850	5850	0
146	20241122	162300	241459360	5850	5850	5850	5850	0
147	20241122	162200	241459360	5850	5850	5850	5850	0
148	20241122	162100	241459360	5850	5850	5850	5850	0
149	20241122	162000	241459360	5850	5850	5850	5850	0
150	20241122	161900	241459360	5850	5850	5850	5850	0
151	20241122	161800	241459360	5850	5850	5850	5850	0
152	20241122	161700	241459360	5850	5850	5850	5850	3006
153	20241122	161600	241459360	5850	5850	5850	5850	0
154	20241122	161500	241459360	5850	5850	5850	5850	0
155	20241122	161400	241459360	5850	5850	5850	5850	0
156	20241122	161300	241459360	5850	5850	5850	5850	0
157	20241122	161200	241459360	5850	5850	5850	5850	0
158	20241122	161100	241459360	5850	5850	5850	5850	0
159	20241122	161000	241459360	5850	5850	5850	5850	0
160	20241122	160900	241459360	5850	5850	5850	5850	0
161	20241122	160800	241459360	5850	5850	5850	5850	0
162	20241122	160700	241459360	5850	5850	5850	5850	0
163	20241122	160600	241459360	5850	5850	5850	5850	0
164	20241122	160500	241459360	5850	5850	5850	5850	0
165	20241122	160400	241459360	5850	5850	5850	5850	0
166	20241122	160300	241459360	5850	5850	5850	5850	0
167	20241122	160200	241459360	5850	5850	5850	5850	0
168	20241122	160100	241459360	5850	5850	5850	5850	0
169	20241122	160000	241459360	5850	5850	5850	5850	0
170	20241122	155900	241459360	5850	5850	5850	5850	0
171	20241122	155800	241459360	5850	5850	5850	5850	0
172	20241122	155700	241459360	5850	5850	5850	5850	0
173	20241122	155600	241459360	5850	5850	5850	5850	0
174	20241122	155500	241459360	5850	5850	5850	5850	0
175	20241122	155400	241459360	5850	5850	5850	5850	0
176	20241122	155300	241459360	5850	5850	5850	5850	0
177	20241122	155200	241459360	5850	5850	5850	5850	0
178	20241122	155100	241459360	5850	5850	5850	5850	0
179	20241122	155000	241459360	5850	5850	5850	5850	0
180	20241122	154900	241459360	5850	5850	5850	5850	0
181	20241122	154800	241459360	5850	5850	5850	5850	0
182	20241122	154700	241459360	5850	5850	5850	5850	3006
183	20241122	154600	241459360	5850	5850	5850	5850	0
184	20241122	154500	241459360	5850	5850	5850	5850	0
185	20241122	154400	241459360	5850	5850	5850	5850	0
186	20241122	154300	241459360	5850	5850	5850	5850	0
187	20241122	154200	241459360	5850	5850	5850	5850	0
188	20241122	154100	241459360	5850	5850	5850	5850	0
189	20241122	154000	241459360	5850	5850	5850	5850	0
190	20241122	153900	241459360	5850	5850	5850	5850	0
191	20241122	153800	241459360	5850	5850	5850	5850	0
192	20241122	153700	241459360	5850	5850	5850	5850	0
193	20241122	153600	241459360	5850	5850	5850	5850	0
194	20241122	153500	241459360	5850	5850	5850	5850	0
195	20241122	153400	241459360	5850	5850	5850	5850	0
196	20241122	153300	241459360	5850	5850	5850	5850	0
197	20241122	153200	241459360	5850	5850	5850	5850	0
198	20241122	153100	241459360	5850	5850	5850	5850	0
199	20241122	153000	241459360	5850	5850	5850	5850	3006
200	20241122	152900	223874260	5830	5830	5830	5830	0
201	20241122	152800	223874260	5830	5830	5830	5830	0
202	20241122	152700	223874260	5830	5830	5830	5830	0
203	20241122	152600	223874260	5830	5830	5830	5830	0
204	20241122	152500	223874260	5830	5830	5830	5830	0
205	20241122	152400	223874260	5830	5830	5830	5830	0
206	20241122	152300	223874260	5830	5830	5830	5830	0
207	20241122	152200	223874260	5830	5830	5830	5830	0
208	20241122	152100	223874260	5830	5830	5830	5830	0
209	20241122	152000	223874260	5830	5830	5830	5830	0
210	20241122	151900	223874260	5830	5830	5840	5830	121
211	20241122	151800	223168100	5830	5830	5830	5830	73
212	20241122	151700	222742510	5830	5830	5830	5830	4
213	20241122	151600	222719190	5840	5830	5840	5830	5
214	20241122	151500	222690010	5830	5830	5830	5830	56
215	20241122	151400	222363530	5830	5830	5830	5830	3
216	20241122	151300	222346040	5830	5830	5830	5830	11
217	20241122	151200	222281910	5830	5830	5830	5830	32
218	20241122	151100	222095350	5830	5830	5830	5830	5
219	20241122	151000	222066200	5830	5830	5830	5830	0
220	20241122	150900	222066200	5830	5830	5830	5830	23
221	20241122	150800	221932110	5840	5840	5840	5840	0
222	20241122	150700	221932110	5840	5830	5840	5830	6
223	20241122	150600	221897100	5830	5830	5830	5830	332
224	20241122	150500	219961540	5830	5830	5830	5830	380
225	20241122	150400	217746140	5840	5840	5840	5840	83
226	20241122	150300	217261420	5830	5830	5830	5830	0
227	20241122	150200	217261420	5830	5830	5830	5830	6
228	20241122	150100	217226440	5830	5830	5830	5830	89
229	20241122	150000	216707570	5830	5830	5830	5830	2
230	20241122	145900	216695910	5830	5830	5830	5830	2
231	20241122	145800	216684250	5830	5820	5830	5820	216
232	20241122	145700	215425130	5830	5820	5830	5820	26
233	20241122	145600	215273800	5830	5830	5830	5830	1
234	20241122	145500	215267970	5820	5830	5830	5820	51
235	20241122	145400	214971130	5820	5830	5830	5820	13
236	20241122	145300	214895430	5830	5820	5830	5820	22
237	20241122	145200	214767380	5820	5820	5820	5820	0
238	20241122	145100	214767380	5820	5820	5820	5820	20
239	20241122	145000	214650980	5820	5820	5820	5820	0
240	20241122	144900	214650980	5820	5830	5830	5820	47
241	20241122	144800	214377160	5830	5830	5830	5830	29
242	20241122	144700	214208090	5820	5830	5830	5820	35
243	20241122	144600	214004110	5830	5840	5840	5830	22
244	20241122	144500	213875840	5830	5830	5830	5830	29
245	20241122	144400	213706770	5830	5830	5830	5830	21
246	20241122	144300	213584340	5830	5830	5830	5830	32
247	20241122	144200	213397780	5830	5830	5830	5830	90
248	20241122	144100	212873080	5830	5830	5830	5830	22
249	20241122	144000	212744820	5840	5830	5840	5830	96
250	20241122	143900	212185130	5830	5830	5830	5830	0
251	20241122	143800	212185130	5830	5830	5830	5830	37
252	20241122	143700	211969420	5830	5830	5830	5830	4
253	20241122	143600	211946100	5830	5830	5830	5830	27
254	20241122	143500	211788690	5840	5840	5840	5840	0
255	20241122	143400	211788690	5840	5840	5840	5840	34
256	20241122	143300	211590130	5830	5840	5840	5830	753
257	20241122	143200	207199450	5840	5840	5840	5840	0
258	20241122	143100	207199450	5840	5830	5840	5810	54
259	20241122	143000	206884860	5830	5830	5830	5830	0
260	20241122	142900	206884860	5830	5840	5840	5820	1591
261	20241122	142800	197624310	5840	5840	5850	5830	328
262	20241122	142700	195708410	5840	5840	5840	5840	2480
263	20241122	142600	181225210	5840	5840	5840	5840	0
264	20241122	142500	181225210	5840	5840	5840	5840	12
265	20241122	142400	181155130	5850	5850	5850	5850	1
266	20241122	142300	181149280	5840	5840	5840	5840	308
267	20241122	142200	179350560	5850	5850	5850	5850	18
268	20241122	142100	179245260	5850	5850	5850	5850	0
269	20241122	142000	179245260	5850	5850	5850	5850	0
270	20241122	141900	179245260	5850	5850	5850	5850	15
271	20241122	141800	179157510	5850	5850	5850	5850	152
272	20241122	141700	178268310	5850	5850	5850	5850	32
273	20241122	141600	178081110	5840	5850	5850	5840	1098
274	20241122	141500	171668630	5850	5850	5850	5850	10
275	20241122	141400	171610130	5850	5850	5850	5850	3
276	20241122	141300	171592580	5840	5850	5850	5840	310
277	20241122	141200	169782090	5840	5840	5840	5840	1
278	20241122	141100	169776250	5840	5840	5840	5840	11
279	20241122	141000	169712010	5850	5850	5850	5850	7
280	20241122	140900	169671060	5850	5840	5850	5840	231
281	20241122	140800	168321960	5850	5850	5850	5850	15
282	20241122	140700	168234210	5850	5850	5850	5850	15
283	20241122	140600	168146460	5850	5850	5850	5850	24
284	20241122	140500	168006060	5850	5850	5850	5850	9
285	20241122	140400	167953410	5850	5840	5850	5840	13
286	20241122	140300	167877400	5840	5840	5840	5840	2
287	20241122	140200	167865720	5850	5850	5850	5850	9
288	20241122	140100	167813070	5840	5840	5840	5840	93
289	20241122	140000	167269950	5850	5840	5850	5840	223
290	20241122	135900	165967400	5850	5850	5850	5850	0
291	20241122	135800	165967400	5850	5850	5850	5850	12
292	20241122	135700	165897200	5850	5850	5850	5840	189
293	20241122	135600	164791810	5840	5830	5840	5830	1091
294	20241122	135500	158420780	5840	5830	5840	5830	5
295	20241122	135400	158391600	5830	5830	5830	5830	0
296	20241122	135300	158391600	5830	5830	5840	5830	21
297	20241122	135200	158269140	5830	5830	5830	5830	18
298	20241122	135100	158164200	5830	5830	5830	5830	0
299	20241122	135000	158164200	5830	5830	5830	5830	15
300	20241122	134900	158076750	5830	5830	5830	5830	5
301	20241122	134800	158047600	5830	5830	5830	5830	20
302	20241122	134700	157931000	5830	5830	5830	5830	0
303	20241122	134600	157931000	5830	5830	5830	5830	29
304	20241122	134500	157761930	5830	5830	5830	5830	0
305	20241122	134400	157761930	5830	5830	5830	5830	18
306	20241122	134300	157656990	5830	5830	5830	5830	0
307	20241122	134200	157656990	5830	5830	5830	5830	970
308	20241122	134100	152001890	5830	5830	5830	5830	0
309	20241122	134000	152001890	5830	5830	5830	5830	0
310	20241122	133900	152001890	5830	5830	5830	5830	181
311	20241122	133800	150946660	5840	5840	5840	5840	3
312	20241122	133700	150929140	5840	5840	5840	5840	3
313	20241122	133600	150911620	5830	5830	5830	5830	8
314	20241122	133500	150864980	5840	5840	5840	5840	0
315	20241122	133400	150864980	5840	5830	5840	5830	60
316	20241122	133300	150515150	5830	5830	5830	5830	11
317	20241122	133200	150451020	5830	5830	5830	5830	98
318	20241122	133100	149879680	5840	5840	5840	5840	0
319	20241122	133000	149879680	5840	5840	5840	5840	0
320	20241122	132900	149879680	5840	5840	5840	5840	0
321	20241122	132800	149879680	5840	5840	5840	5840	0
322	20241122	132700	149879680	5840	5840	5840	5830	13
323	20241122	132600	149803830	5830	5830	5830	5830	608
324	20241122	132500	146259190	5840	5840	5840	5840	0
325	20241122	132400	146259190	5840	5840	5840	5840	0
326	20241122	132300	146259190	5840	5840	5840	5840	0
327	20241122	132200	146259190	5840	5840	5840	5840	0
328	20241122	132100	146259190	5840	5840	5840	5840	0
329	20241122	132000	146259190	5840	5840	5840	5840	0
330	20241122	131900	146259190	5840	5840	5840	5840	3
331	20241122	131800	146241670	5830	5830	5830	5830	7
332	20241122	131700	146200860	5840	5840	5840	5840	3
333	20241122	131600	146183340	5830	5830	5830	5830	0
334	20241122	131500	146183340	5830	5830	5830	5830	0
335	20241122	131400	146183340	5830	5830	5830	5830	575
336	20241122	131300	142831090	5840	5840	5840	5840	0
337	20241122	131200	142831090	5840	5840	5840	5840	3
338	20241122	131100	142813570	5840	5830	5840	5830	32
339	20241122	131000	142626980	5830	5830	5830	5830	160
340	20241122	130900	141694180	5830	5830	5830	5830	3
341	20241122	130800	141676690	5830	5830	5830	5830	62
342	20241122	130700	141315230	5830	5830	5830	5830	0
343	20241122	130600	141315230	5830	5830	5830	5830	242
344	20241122	130500	139904370	5830	5830	5830	5830	300
345	20241122	130400	138155370	5830	5830	5830	5830	0
346	20241122	130300	138155370	5830	5830	5830	5830	0
347	20241122	130200	138155370	5830	5830	5830	5830	303
348	20241122	130100	136388880	5830	5830	5830	5830	12
349	20241122	130000	136318920	5830	5820	5830	5820	8
350	20241122	125900	136272320	5810	5810	5810	5810	0
351	20241122	125800	136272320	5810	5810	5810	5810	0
352	20241122	125700	136272320	5810	5810	5810	5810	0
353	20241122	125600	136272320	5810	5810	5810	5810	0
354	20241122	125500	136272320	5810	5810	5810	5810	0
355	20241122	125400	136272320	5810	5820	5820	5810	85
356	20241122	125300	135777670	5820	5820	5820	5820	12
357	20241122	125200	135707830	5820	5820	5820	5820	0
358	20241122	125100	135707830	5820	5820	5820	5820	0
359	20241122	125000	135707830	5820	5820	5820	5820	0
360	20241122	124900	135707830	5820	5820	5820	5820	0
361	20241122	124800	135707830	5820	5820	5820	5820	0
362	20241122	124700	135707830	5820	5820	5820	5820	0
363	20241122	124600	135707830	5820	5820	5820	5820	31
364	20241122	124500	135527410	5830	5830	5830	5830	0
365	20241122	124400	135527410	5830	5830	5830	5830	0
366	20241122	124300	135527410	5830	5830	5830	5830	0
367	20241122	124200	135527410	5830	5830	5830	5830	11
368	20241122	124100	135463280	5820	5820	5820	5820	0
369	20241122	124000	135463280	5820	5820	5820	5820	0
370	20241122	123900	135463280	5820	5820	5820	5820	0
371	20241122	123800	135463280	5820	5820	5820	5820	29
372	20241122	123700	135294500	5830	5830	5830	5830	3
373	20241122	123600	135277010	5830	5830	5830	5830	54
374	20241122	123500	134962190	5830	5830	5830	5830	0
375	20241122	123400	134962190	5830	5830	5830	5830	935
376	20241122	123300	129511140	5830	5830	5830	5830	0
377	20241122	123200	129511140	5830	5830	5830	5830	25
378	20241122	123100	129365390	5830	5840	5840	5830	103
379	20241122	123000	128764870	5840	5840	5840	5840	15
380	20241122	122900	128677270	5840	5840	5840	5830	18
381	20241122	122800	128572210	5840	5840	5840	5840	15
382	20241122	122700	128484610	5840	5840	5840	5840	9
383	20241122	122600	128432050	5830	5830	5830	5830	0
384	20241122	122500	128432050	5830	5830	5830	5830	73
385	20241122	122400	128006460	5830	5830	5830	5830	28
386	20241122	122300	127843220	5840	5840	5840	5840	0
387	20241122	122200	127843220	5840	5840	5840	5830	43
388	20241122	122100	127592380	5820	5840	5840	5820	225
389	20241122	122000	126282470	5840	5840	5840	5830	122
390	20241122	121900	125571140	5840	5840	5840	5840	9
391	20241122	121800	125518580	5840	5840	5840	5830	16
392	20241122	121700	125425150	5830	5830	5830	5830	67
393	20241122	121600	125034540	5830	5830	5830	5830	1
394	20241122	121500	125028710	5830	5830	5830	5830	0
395	20241122	121400	125028710	5830	5830	5830	5830	0
396	20241122	121300	125028710	5830	5830	5830	5830	0
397	20241122	121200	125028710	5830	5830	5830	5830	187
398	20241122	121100	123938500	5820	5840	5840	5820	16
399	20241122	121000	123845270	5830	5830	5830	5830	11
400	20241122	120900	123781140	5820	5820	5820	5820	0
401	20241122	120800	123781140	5820	5820	5820	5820	0
402	20241122	120700	123781140	5820	5820	5820	5820	0
403	20241122	120600	123781140	5820	5820	5820	5820	50
404	20241122	120500	123490140	5830	5830	5830	5830	1
405	20241122	120400	123484310	5810	5830	5830	5810	950
406	20241122	120300	117959250	5830	5830	5830	5830	30
407	20241122	120200	117784350	5830	5830	5830	5830	44
408	20241122	120100	117527830	5830	5830	5830	5830	9
409	20241122	120000	117475360	5830	5830	5830	5830	2
410	20241122	115900	117463700	5830	5830	5830	5830	2
411	20241122	115800	117452040	5840	5840	5840	5840	16
412	20241122	115700	117358600	5830	5830	5830	5830	0
413	20241122	115600	117358600	5830	5830	5830	5830	4
414	20241122	115500	117335280	5830	5830	5830	5830	28
415	20241122	115400	117172040	5830	5830	5830	5830	0
416	20241122	115300	117172040	5830	5830	5830	5830	100
417	20241122	115200	116589040	5830	5840	5840	5830	16
418	20241122	115100	116495620	5830	5830	5830	5830	0
419	20241122	115000	116495620	5830	5830	5830	5830	135
420	20241122	114900	115708570	5830	5830	5830	5830	8
421	20241122	114800	115661930	5830	5830	5830	5830	63
422	20241122	114700	115294640	5830	5830	5830	5830	190
423	20241122	114600	114186940	5820	5820	5820	5820	53
424	20241122	114500	113878480	5830	5830	5830	5830	370
425	20241122	114400	111721380	5840	5830	5840	5830	95
426	20241122	114300	111167520	5820	5820	5820	5820	50
427	20241122	114200	110876520	5820	5820	5820	5820	0
428	20241122	114100	110876520	5820	5820	5820	5820	0
429	20241122	114000	110876520	5820	5820	5820	5820	27
430	20241122	113900	110719380	5830	5830	5830	5830	0
431	20241122	113800	110719380	5830	5830	5830	5830	0
432	20241122	113700	110719380	5830	5830	5830	5830	194
433	20241122	113600	109588360	5830	5830	5830	5830	193
434	20241122	113500	108463170	5840	5840	5840	5840	0
435	20241122	113400	108463170	5840	5840	5840	5840	2
436	20241122	113300	108451490	5830	5830	5830	5830	3
437	20241122	113200	108434000	5830	5830	5830	5830	255
438	20241122	113100	106947350	5830	5830	5830	5830	29
439	20241122	113000	106778280	5830	5840	5840	5830	2311
440	20241122	112900	93282910	5850	5850	5850	5850	0
441	20241122	112800	93282910	5850	5850	5850	5850	0
442	20241122	112700	93282910	5850	5850	5850	5850	0
443	20241122	112600	93282910	5850	5850	5850	5850	0
444	20241122	112500	93282910	5850	5850	5850	5850	0
445	20241122	112400	93282910	5850	5850	5850	5850	183
446	20241122	112300	92212360	5850	5850	5850	5850	182
447	20241122	112200	91147660	5850	5850	5850	5850	0
448	20241122	112100	91147660	5850	5850	5850	5850	117
449	20241122	112000	90463210	5840	5840	5840	5840	0
450	20241122	111900	90463210	5840	5840	5840	5840	244
451	20241122	111800	89038250	5840	5840	5840	5840	7
452	20241122	111700	88997370	5840	5840	5840	5840	176
453	20241122	111600	87969530	5840	5830	5840	5830	313
454	20241122	111500	86141620	5830	5830	5830	5830	8
455	20241122	111400	86094980	5840	5840	5840	5840	0
456	20241122	111300	86094980	5840	5840	5840	5840	0
457	20241122	111200	86094980	5840	5840	5840	5840	0
458	20241122	111100	86094980	5840	5840	5840	5840	0
459	20241122	111000	86094980	5840	5840	5840	5840	9
460	20241122	110900	86042420	5830	5830	5830	5830	0
461	20241122	110800	86042420	5830	5840	5840	5830	76
462	20241122	110700	85598820	5830	5830	5830	5830	0
463	20241122	110600	85598820	5830	5830	5830	5830	8
464	20241122	110500	85552180	5840	5840	5840	5840	0
465	20241122	110400	85552180	5840	5840	5840	5840	9
466	20241122	110300	85499620	5830	5830	5830	5830	0
467	20241122	110200	85499620	5830	5830	5830	5830	0
468	20241122	110100	85499620	5830	5830	5830	5830	0
469	20241122	110000	85499620	5830	5830	5830	5830	11
470	20241122	105900	85435490	5840	5840	5840	5840	0
471	20241122	105800	85435490	5840	5840	5840	5840	0
472	20241122	105700	85435490	5840	5840	5840	5840	0
473	20241122	105600	85435490	5840	5840	5840	5840	0
474	20241122	105500	85435490	5840	5840	5840	5840	31
475	20241122	105400	85254450	5840	5840	5840	5840	44
476	20241122	105300	84997490	5850	5850	5850	5850	0
477	20241122	105200	84997490	5850	5850	5850	5850	0
478	20241122	105100	84997490	5850	5850	5850	5850	0
479	20241122	105000	84997490	5850	5850	5850	5850	0
480	20241122	104900	84997490	5850	5850	5850	5850	0
481	20241122	104800	84997490	5850	5850	5850	5850	0
482	20241122	104700	84997490	5850	5850	5850	5850	0
483	20241122	104600	84997490	5850	5850	5850	5850	1
484	20241122	104500	84991640	5840	5840	5840	5840	76
485	20241122	104400	84547800	5830	5830	5830	5830	0
486	20241122	104300	84547800	5830	5830	5830	5830	10
487	20241122	104200	84489500	5840	5840	5840	5840	0
488	20241122	104100	84489500	5840	5840	5840	5840	5
489	20241122	104000	84460300	5840	5840	5840	5840	0
490	20241122	103900	84460300	5840	5840	5840	5840	0
491	20241122	103800	84460300	5840	5840	5840	5840	0
492	20241122	103700	84460300	5840	5840	5840	5840	0
493	20241122	103600	84460300	5840	5840	5850	5830	494
494	20241122	103500	81575380	5840	5840	5840	5840	7
495	20241122	103400	81534500	5840	5840	5840	5840	13
496	20241122	103300	81458580	5840	5840	5840	5840	0
497	20241122	103200	81458580	5840	5840	5840	5840	42
498	20241122	103100	81213300	5840	5840	5840	5840	0
499	20241122	103000	81213300	5840	5840	5840	5840	1100
500	20241122	102900	74789300	5840	5840	5840	5840	2
501	20241122	102800	74777620	5830	5830	5830	5830	5
502	20241122	102700	74748470	5830	5830	5830	5830	9
503	20241122	102600	74696000	5830	5830	5830	5830	15
504	20241122	102500	74608550	5830	5830	5830	5830	182
505	20241122	102400	73547490	5830	5820	5840	5820	126
506	20241122	102300	72813500	5810	5820	5820	5810	80
507	20241122	102200	72348190	5820	5820	5820	5820	310
508	20241122	102100	70543990	5820	5820	5820	5820	0
509	20241122	102000	70543990	5820	5830	5830	5820	432
510	20241122	101900	68026090	5830	5830	5830	5830	0
511	20241122	101800	68026090	5830	5830	5830	5830	0
512	20241122	101700	68026090	5830	5830	5830	5830	0
513	20241122	101600	68026090	5830	5830	5830	5830	127
514	20241122	101500	67285680	5830	5830	5830	5830	114
515	20241122	101400	66621060	5830	5830	5830	5830	0
516	20241122	101300	66621060	5830	5830	5830	5830	303
517	20241122	101200	64854570	5830	5830	5830	5830	113
518	20241122	101100	64195780	5830	5830	5830	5830	113
519	20241122	101000	63536990	5840	5840	5840	5840	2
520	20241122	100900	63525310	5840	5840	5840	5840	135
521	20241122	100800	62736910	5850	5850	5850	5850	0
522	20241122	100700	62736910	5850	5850	5850	5850	0
523	20241122	100600	62736910	5850	5840	5850	5840	16
524	20241122	100500	62643440	5850	5840	5850	5840	95
525	20241122	100400	62088630	5850	5850	5850	5850	2
526	20241122	100300	62076930	5850	5850	5850	5850	0
527	20241122	100200	62076930	5850	5850	5850	5850	1
528	20241122	100100	62071080	5840	5840	5840	5840	8
529	20241122	100000	62024360	5840	5840	5840	5840	0
530	20241122	095900	62024360	5840	5840	5840	5840	96
531	20241122	095800	61463720	5840	5840	5840	5840	162
532	20241122	095700	60517640	5840	5830	5840	5830	312
533	20241122	095600	58695750	5830	5830	5830	5830	19
534	20241122	095500	58584980	5830	5830	5830	5830	234
535	20241122	095400	57220760	5820	5820	5820	5820	0
536	20241122	095300	57220760	5820	5820	5820	5820	10
537	20241122	095200	57162560	5830	5830	5830	5830	0
538	20241122	095100	57162560	5830	5820	5830	5820	56
539	20241122	095000	56836340	5830	5830	5830	5830	5
540	20241122	094900	56807190	5830	5830	5830	5830	395
541	20241122	094800	54504340	5830	5830	5830	5830	7
542	20241122	094700	54463530	5830	5830	5830	5830	17
543	20241122	094600	54364420	5840	5840	5840	5840	8
544	20241122	094500	54317700	5840	5840	5840	5840	0
545	20241122	094400	54317700	5840	5840	5840	5820	168
546	20241122	094300	53337160	5840	5840	5850	5840	450
547	20241122	094200	50709150	5850	5850	5850	5850	4
548	20241122	094100	50685750	5850	5850	5850	5850	1
549	20241122	094000	50679900	5850	5850	5850	5850	0
550	20241122	093900	50679900	5850	5850	5850	5850	0
551	20241122	093800	50679900	5850	5850	5850	5850	200
552	20241122	093700	49509900	5850	5850	5850	5850	0
553	20241122	093600	49509900	5850	5840	5850	5840	317
554	20241122	093500	47658610	5840	5830	5850	5830	374
555	20241122	093400	45473430	5830	5830	5830	5830	0
556	20241122	093300	45473430	5830	5820	5830	5820	5
557	20241122	093200	45444320	5820	5820	5830	5820	33
558	20241122	093100	45252250	5830	5840	5840	5820	153
559	20241122	093000	44358950	5850	5830	5850	5830	380
560	20241122	092900	42140030	5840	5840	5840	5840	0
561	20241122	092800	42140030	5840	5840	5840	5840	544
562	20241122	092700	38963070	5850	5850	5850	5850	0
563	20241122	092600	38963070	5850	5850	5850	5850	104
564	20241122	092500	38354670	5850	5850	5850	5850	0
565	20241122	092400	38354670	5850	5850	5850	5850	64
566	20241122	092300	37980270	5850	5850	5850	5850	420
567	20241122	092200	35523270	5850	5850	5850	5850	0
568	20241122	092100	35523270	5850	5860	5860	5850	483
569	20241122	092000	32692950	5860	5850	5870	5850	228
570	20241122	091900	31357720	5840	5860	5860	5840	314
571	20241122	091800	29520610	5860	5850	5860	5850	1311
572	20241122	091700	21846190	5850	5850	5850	5850	0
573	20241122	091600	21846190	5850	5850	5850	5850	0
574	20241122	091500	21846190	5850	5850	5850	5850	0
575	20241122	091400	21846190	5850	5840	5850	5840	653
576	20241122	091300	18031160	5830	5830	5830	5830	0
577	20241122	091200	18031160	5830	5830	5830	5830	0
578	20241122	091100	18031160	5830	5830	5830	5830	389
579	20241122	091000	15763290	5840	5830	5840	5830	328
580	20241122	090900	13848520	5830	5830	5840	5800	720
581	20241122	090800	9655900	5830	5780	5830	5780	731
582	20241122	090700	5415230	5780	5780	5780	5780	145
583	20241122	090600	4577130	5780	5780	5780	5780	0
584	20241122	090500	4577130	5780	5780	5780	5780	100
585	20241122	090400	3999130	5790	5780	5790	5780	427
586	20241122	090300	1529070	5780	5800	5800	5780	78
587	20241122	090200	1077610	5830	5800	5830	5800	62
588	20241122	090100	717980	5830	5830	5830	5830	0
589	20241122	090000	717980	5830	5840	5840	5830	123