KissMeData/003010/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183800	1289618300	4970	4970	4970	4970	3013
3	20241113	183700	1289618300	4970	4970	4970	4970	0
4	20241113	183600	1289618300	4970	4970	4970	4970	0
5	20241113	183500	1289618300	4970	4970	4970	4970	0
6	20241113	183400	1289618300	4970	4970	4970	4970	0
7	20241113	183300	1289618300	4970	4970	4970	4970	0
8	20241113	183200	1289618300	4970	4970	4970	4970	0
9	20241113	183100	1289618300	4970	4970	4970	4970	0
10	20241113	183000	1289618300	4970	4970	4970	4970	0
11	20241113	182900	1289618300	4970	4970	4970	4970	0
12	20241113	182800	1289618300	4970	4970	4970	4970	0
13	20241113	182700	1289618300	4970	4970	4970	4970	0
14	20241113	182600	1289618300	4970	4970	4970	4970	0
15	20241113	182500	1289618300	4970	4970	4970	4970	0
16	20241113	182400	1289618300	4970	4970	4970	4970	0
17	20241113	182300	1289618300	4970	4970	4970	4970	0
18	20241113	182200	1289618300	4970	4970	4970	4970	0
19	20241113	182100	1289618300	4970	4970	4970	4970	0
20	20241113	182000	1289618300	4970	4970	4970	4970	0
21	20241113	181900	1289618300	4970	4970	4970	4970	0
22	20241113	181800	1289618300	4970	4970	4970	4970	0
23	20241113	181700	1289618300	4970	4970	4970	4970	0
24	20241113	181600	1289618300	4970	4970	4970	4970	0
25	20241113	181500	1289618300	4970	4970	4970	4970	0
26	20241113	181400	1289618300	4970	4970	4970	4970	0
27	20241113	181300	1289618300	4970	4970	4970	4970	0
28	20241113	181200	1289618300	4970	4970	4970	4970	0
29	20241113	181100	1289618300	4970	4970	4970	4970	0
30	20241113	181000	1289618300	4970	4970	4970	4970	0
31	20241113	180900	1289618300	4970	4970	4970	4970	0
32	20241113	180800	1289618300	4970	4970	4970	4970	3013
33	20241113	180700	1289618300	4970	4970	4970	4970	0
34	20241113	180600	1289618300	4970	4970	4970	4970	0
35	20241113	180500	1289618300	4970	4970	4970	4970	0
36	20241113	180400	1289618300	4970	4970	4970	4970	0
37	20241113	180300	1289618300	4970	4970	4970	4970	0
38	20241113	180200	1289618300	4970	4970	4970	4970	0
39	20241113	180100	1289618300	4970	4970	4970	4970	0
40	20241113	180000	1289618300	4970	4970	4970	4970	0
41	20241113	175900	1289618300	4970	4970	4970	4970	0
42	20241113	175800	1289618300	4970	4970	4970	4970	0
43	20241113	175700	1289618300	4970	4970	4970	4970	0
44	20241113	175600	1289618300	4970	4970	4970	4970	0
45	20241113	175500	1289618300	4970	4970	4970	4970	0
46	20241113	175400	1289618300	4970	4970	4970	4970	0
47	20241113	175300	1289618300	4970	4970	4970	4970	0
48	20241113	175200	1289618300	4970	4970	4970	4970	0
49	20241113	175100	1289618300	4970	4970	4970	4970	0
50	20241113	175000	1289618300	4970	4970	4970	4970	0
51	20241113	174900	1289618300	4970	4970	4970	4970	0
52	20241113	174800	1289618300	4970	4970	4970	4970	0
53	20241113	174700	1289618300	4970	4970	4970	4970	0
54	20241113	174600	1289618300	4970	4970	4970	4970	0
55	20241113	174500	1289618300	4970	4970	4970	4970	0
56	20241113	174400	1289618300	4970	4970	4970	4970	0
57	20241113	174300	1289618300	4970	4970	4970	4970	0
58	20241113	174200	1289618300	4970	4970	4970	4970	0
59	20241113	174100	1289618300	4970	4970	4970	4970	0
60	20241113	174000	1289618300	4970	4970	4970	4970	0
61	20241113	173900	1289618300	4970	4970	4970	4970	0
62	20241113	173800	1289618300	4970	4970	4970	4970	3013
63	20241113	173700	1289618300	4970	4970	4970	4970	0
64	20241113	173600	1289618300	4970	4970	4970	4970	0
65	20241113	173500	1289618300	4970	4970	4970	4970	0
66	20241113	173400	1289618300	4970	4970	4970	4970	0
67	20241113	173300	1289618300	4970	4970	4970	4970	0
68	20241113	173200	1289618300	4970	4970	4970	4970	0
69	20241113	173100	1289618300	4970	4970	4970	4970	0
70	20241113	173000	1289618300	4970	4970	4970	4970	0
71	20241113	172900	1289618300	4970	4970	4970	4970	0
72	20241113	172800	1289618300	4970	4970	4970	4970	0
73	20241113	172700	1289618300	4970	4970	4970	4970	0
74	20241113	172600	1289618300	4970	4970	4970	4970	0
75	20241113	172500	1289618300	4970	4970	4970	4970	0
76	20241113	172400	1289618300	4970	4970	4970	4970	0
77	20241113	172300	1289618300	4970	4970	4970	4970	0
78	20241113	172200	1289618300	4970	4970	4970	4970	0
79	20241113	172100	1289618300	4970	4970	4970	4970	0
80	20241113	172000	1289618300	4970	4970	4970	4970	0
81	20241113	171900	1289618300	4970	4970	4970	4970	0
82	20241113	171800	1289618300	4970	4970	4970	4970	0
83	20241113	171700	1289618300	4970	4970	4970	4970	0
84	20241113	171600	1289618300	4970	4970	4970	4970	0
85	20241113	171500	1289618300	4970	4970	4970	4970	0
86	20241113	171400	1289618300	4970	4970	4970	4970	0
87	20241113	171300	1289618300	4970	4970	4970	4970	0
88	20241113	171200	1289618300	4970	4970	4970	4970	0
89	20241113	171100	1289618300	4970	4970	4970	4970	0
90	20241113	171000	1289618300	4970	4970	4970	4970	0
91	20241113	170900	1289618300	4970	4970	4970	4970	0
92	20241113	170800	1289618300	4970	4970	4970	4970	3013
93	20241113	170700	1289618300	4970	4970	4970	4970	0
94	20241113	170600	1289618300	4970	4970	4970	4970	0
95	20241113	170500	1289618300	4970	4970	4970	4970	0
96	20241113	170400	1289618300	4970	4970	4970	4970	0
97	20241113	170300	1289618300	4970	4970	4970	4970	0
98	20241113	170200	1289618300	4970	4970	4970	4970	0
99	20241113	170100	1289618300	4970	4970	4970	4970	0
100	20241113	170000	1289618300	4970	4970	4970	4970	0
101	20241113	165900	1289618300	4970	4970	4970	4970	0
102	20241113	165800	1289618300	4970	4970	4970	4970	0
103	20241113	165700	1289618300	4970	4970	4970	4970	0
104	20241113	165600	1289618300	4970	4970	4970	4970	0
105	20241113	165500	1289618300	4970	4970	4970	4970	0
106	20241113	165400	1289618300	4970	4970	4970	4970	0
107	20241113	165300	1289618300	4970	4970	4970	4970	0
108	20241113	165200	1289618300	4970	4970	4970	4970	0
109	20241113	165100	1289618300	4970	4970	4970	4970	0
110	20241113	165000	1289618300	4970	4970	4970	4970	0
111	20241113	164900	1289618300	4970	4970	4970	4970	0
112	20241113	164800	1289618300	4970	4970	4970	4970	0
113	20241113	164700	1289618300	4970	4970	4970	4970	0
114	20241113	164600	1289618300	4970	4970	4970	4970	0
115	20241113	164500	1289618300	4970	4970	4970	4970	0
116	20241113	164400	1289618300	4970	4970	4970	4970	0
117	20241113	164300	1289618300	4970	4970	4970	4970	0
118	20241113	164200	1289618300	4970	4970	4970	4970	0
119	20241113	164100	1289618300	4970	4970	4970	4970	0
120	20241113	164000	1289618300	4970	4970	4970	4970	0
121	20241113	163900	1289618300	4970	4970	4970	4970	0
122	20241113	163800	1289618300	4970	4970	4970	4970	3013
123	20241113	163700	1289618300	4970	4970	4970	4970	0
124	20241113	163600	1289618300	4970	4970	4970	4970	0
125	20241113	163500	1289618300	4970	4970	4970	4970	0
126	20241113	163400	1289618300	4970	4970	4970	4970	0
127	20241113	163300	1289618300	4970	4970	4970	4970	0
128	20241113	163200	1289618300	4970	4970	4970	4970	0
129	20241113	163100	1289618300	4970	4970	4970	4970	0
130	20241113	163000	1289618300	4970	4970	4970	4970	0
131	20241113	162900	1289618300	4970	4970	4970	4970	0
132	20241113	162800	1289618300	4970	4970	4970	4970	0
133	20241113	162700	1289618300	4970	4970	4970	4970	0
134	20241113	162600	1289618300	4970	4970	4970	4970	0
135	20241113	162500	1289618300	4970	4970	4970	4970	0
136	20241113	162400	1289618300	4970	4970	4970	4970	0
137	20241113	162300	1289618300	4970	4970	4970	4970	0
138	20241113	162200	1289618300	4970	4970	4970	4970	0
139	20241113	162100	1289618300	4970	4970	4970	4970	0
140	20241113	162000	1289618300	4970	4970	4970	4970	0
141	20241113	161900	1289618300	4970	4970	4970	4970	0
142	20241113	161800	1289618300	4970	4970	4970	4970	0
143	20241113	161700	1289618300	4970	4970	4970	4970	0
144	20241113	161600	1289618300	4970	4970	4970	4970	0
145	20241113	161500	1289618300	4970	4970	4970	4970	0
146	20241113	161400	1289618300	4970	4970	4970	4970	0
147	20241113	161300	1289618300	4970	4970	4970	4970	0
148	20241113	161200	1289618300	4970	4970	4970	4970	0
149	20241113	161100	1289618300	4970	4970	4970	4970	0
150	20241113	161000	1289618300	4970	4970	4970	4970	0
151	20241113	160900	1289618300	4970	4970	4970	4970	0
152	20241113	160800	1289618300	4970	4970	4970	4970	3013
153	20241113	160700	1289618300	4970	4970	4970	4970	0
154	20241113	160600	1289618300	4970	4970	4970	4970	0
155	20241113	160500	1289618300	4970	4970	4970	4970	0
156	20241113	160400	1289618300	4970	4970	4970	4970	0
157	20241113	160300	1289618300	4970	4970	4970	4970	0
158	20241113	160200	1289618300	4970	4970	4970	4970	0
159	20241113	160100	1289618300	4970	4970	4970	4970	0
160	20241113	160000	1289618300	4970	4970	4970	4970	0
161	20241113	155900	1289618300	4970	4970	4970	4970	0
162	20241113	155800	1289618300	4970	4970	4970	4970	0
163	20241113	155700	1289618300	4970	4970	4970	4970	0
164	20241113	155600	1289618300	4970	4970	4970	4970	0
165	20241113	155500	1289618300	4970	4970	4970	4970	0
166	20241113	155400	1289618300	4970	4970	4970	4970	0
167	20241113	155300	1289618300	4970	4970	4970	4970	0
168	20241113	155200	1289618300	4970	4970	4970	4970	0
169	20241113	155100	1289618300	4970	4970	4970	4970	0
170	20241113	155000	1289618300	4970	4970	4970	4970	0
171	20241113	154900	1289618300	4970	4970	4970	4970	0
172	20241113	154800	1289618300	4970	4970	4970	4970	0
173	20241113	154700	1289618300	4970	4970	4970	4970	0
174	20241113	154600	1289618300	4970	4970	4970	4970	0
175	20241113	154500	1289618300	4970	4970	4970	4970	0
176	20241113	154400	1289618300	4970	4970	4970	4970	0
177	20241113	154300	1289618300	4970	4970	4970	4970	0
178	20241113	154200	1289618300	4970	4970	4970	4970	0
179	20241113	154100	1289618300	4970	4970	4970	4970	0
180	20241113	154000	1289618300	4970	4970	4970	4970	0
181	20241113	153900	1289618300	4970	4970	4970	4970	0
182	20241113	153800	1289618300	4970	4970	4970	4970	3013
183	20241113	153700	1289618300	4970	4970	4970	4970	0
184	20241113	153600	1289618300	4970	4970	4970	4970	0
185	20241113	153500	1289618300	4970	4970	4970	4970	0
186	20241113	153400	1289618300	4970	4970	4970	4970	0
187	20241113	153300	1289618300	4970	4970	4970	4970	0
188	20241113	153200	1289618300	4970	4970	4970	4970	0
189	20241113	153100	1289618300	4970	4970	4970	4970	0
190	20241113	153000	1289618300	4970	4970	4970	4970	3013
191	20241113	152900	1274643690	4970	4970	4970	4970	0
192	20241113	152800	1274643690	4970	4970	4970	4970	0
193	20241113	152700	1274643690	4970	4970	4970	4970	0
194	20241113	152600	1274643690	4970	4970	4970	4970	0
195	20241113	152500	1274643690	4970	4970	4970	4970	0
196	20241113	152400	1274643690	4970	4970	4970	4970	0
197	20241113	152300	1274643690	4970	4970	4970	4970	0
198	20241113	152200	1274643690	4970	4970	4970	4970	0
199	20241113	152100	1274643690	4970	4970	4970	4970	0
200	20241113	152000	1274643690	4970	4970	4970	4970	0
201	20241113	151900	1274643690	4970	4980	4980	4970	475
202	20241113	151800	1272282810	4980	4980	4980	4980	17
203	20241113	151700	1272198150	4970	4970	4980	4970	413
204	20241113	151600	1270145440	4970	4970	4970	4970	3820
205	20241113	151500	1251160040	4975	4975	4975	4970	965
206	20241113	151400	1246359790	4980	4985	4985	4980	341
207	20241113	151300	1244661560	4985	5000	5000	4985	238
208	20241113	151200	1243475045	5000	4990	5000	4985	354
209	20241113	151100	1241708520	4990	4990	4990	4970	3111
210	20241113	151000	1226211875	4990	4990	4990	4990	0
211	20241113	150900	1226211875	4990	4990	4990	4990	10
212	20241113	150800	1226161975	4990	5000	5000	4990	506
213	20241113	150700	1223635475	5000	5000	5000	5000	76
214	20241113	150600	1223255475	4990	4995	4995	4990	850
215	20241113	150500	1219012145	5000	5000	5000	5000	629
216	20241113	150400	1215867145	5010	5010	5010	5010	0
217	20241113	150300	1215867145	5010	5010	5010	5010	2
218	20241113	150200	1215857125	5010	5010	5010	5010	20
219	20241113	150100	1215756925	5000	4995	5000	4995	2844
220	20241113	150000	1201537645	4980	4980	4980	4980	503
221	20241113	145900	1199032705	4980	4980	4980	4980	38
222	20241113	145800	1198843465	4980	4980	4980	4980	548
223	20241113	145700	1196114425	4985	4985	4985	4985	631
224	20241113	145600	1192968890	4985	4985	4985	4985	375
225	20241113	145500	1191099515	4985	4985	4985	4985	70
226	20241113	145400	1190750565	4990	4990	4990	4990	100
227	20241113	145300	1190251565	4990	4990	4990	4990	1
228	20241113	145200	1190246575	4985	4995	4995	4985	965
229	20241113	145100	1185435900	4990	4990	4990	4990	810
230	20241113	145000	1181394000	4990	4990	4990	4990	190
231	20241113	144900	1180445900	4980	4980	4980	4980	0
232	20241113	144800	1180445900	4980	4980	4980	4980	2
233	20241113	144700	1180435940	4995	4995	4995	4995	0
234	20241113	144600	1180435940	4995	4995	4995	4995	1
235	20241113	144500	1180430945	4970	4975	4975	4970	4000
236	20241113	144400	1160550650	4970	4970	4970	4970	0
237	20241113	144300	1160550650	4970	4970	4970	4970	1010
238	20241113	144200	1155530950	4970	4975	4975	4970	801
239	20241113	144100	1151547425	4970	4970	4970	4970	56
240	20241113	144000	1151269105	4970	4985	4990	4970	8191
241	20241113	143900	1110510895	4990	4990	4990	4990	42
242	20241113	143800	1110301315	4990	4990	4990	4990	312
243	20241113	143700	1108744435	4990	4990	4990	4990	414
244	20241113	143600	1106678575	4990	4995	4995	4990	923
245	20241113	143500	1102072800	4995	5000	5000	4995	904
246	20241113	143400	1097557310	4990	4990	4990	4990	0
247	20241113	143300	1097557310	4990	4990	4990	4990	0
248	20241113	143200	1097557310	4990	4990	4990	4990	0
249	20241113	143100	1097557310	4990	4990	4990	4990	11
250	20241113	143000	1097502420	4990	4990	4990	4990	0
251	20241113	142900	1097502420	4990	5010	5010	4990	100
252	20241113	142800	1097002690	5010	5010	5010	5010	495
253	20241113	142700	1094522740	5000	5010	5010	5000	2100
254	20241113	142600	1084002740	5000	5000	5000	5000	0
255	20241113	142500	1084002740	5000	5000	5000	5000	29
256	20241113	142400	1083857740	4990	4990	4990	4990	700
257	20241113	142300	1080364740	5000	4990	5000	4990	620
258	20241113	142200	1077265440	5010	5010	5010	5010	0
259	20241113	142100	1077265440	5010	5010	5010	5010	59
260	20241113	142000	1076969850	4990	4990	4990	4990	0
261	20241113	141900	1076969850	4990	5000	5000	4990	220
262	20241113	141800	1075871850	4995	4995	4995	4995	502
263	20241113	141700	1073364360	5000	5000	5000	5000	30
264	20241113	141600	1073214360	4990	4990	4990	4990	50
265	20241113	141500	1072964860	5010	5010	5010	5010	100
266	20241113	141400	1072463860	4990	4990	4990	4990	0
267	20241113	141300	1072463860	4990	5000	5000	4990	42
268	20241113	141200	1072254170	5010	5010	5010	5010	0
269	20241113	141100	1072254170	5010	4990	5010	4990	1327
270	20241113	141000	1065609295	4995	4995	4995	4995	2
271	20241113	140900	1065599305	4995	5000	5000	4995	40
272	20241113	140800	1065399400	5000	5000	5000	5000	6
273	20241113	140700	1065369400	5000	5000	5000	5000	0
274	20241113	140600	1065369400	5000	5000	5000	5000	0
275	20241113	140500	1065369400	5000	4995	5000	4995	360
276	20241113	140400	1063570010	4985	4985	4985	4985	0
277	20241113	140300	1063570010	4985	4985	4985	4985	0
278	20241113	140200	1063570010	4985	4995	4995	4985	1868
279	20241113	140100	1054253920	4995	4995	4995	4995	25
280	20241113	140000	1054129045	4995	4995	4995	4995	0
281	20241113	135900	1054129045	4995	4995	4995	4995	0
282	20241113	135800	1054129045	4995	4995	4995	4995	0
283	20241113	135700	1054129045	4995	4995	4995	4995	0
284	20241113	135600	1054129045	4995	4995	4995	4995	0
285	20241113	135500	1054129045	4995	4995	4995	4995	206
286	20241113	135400	1053100075	4995	4995	4995	4995	795
287	20241113	135300	1049129050	4995	4990	4995	4990	3
288	20241113	135200	1049114070	4990	4990	4990	4990	133
289	20241113	135100	1048450400	4995	4995	4995	4995	10
290	20241113	135000	1048400450	4995	4995	4995	4995	126
291	20241113	134900	1047771080	5010	5010	5010	5010	0
292	20241113	134800	1047771080	5010	5000	5010	5000	21
293	20241113	134700	1047665980	5000	5000	5000	5000	0
294	20241113	134600	1047665980	5000	5000	5000	5000	177
295	20241113	134500	1046780980	5000	5000	5000	5000	58
296	20241113	134400	1046490980	5000	5000	5000	5000	4
297	20241113	134300	1046470980	5000	5000	5000	5000	0
298	20241113	134200	1046470980	5000	5000	5000	5000	481
299	20241113	134100	1044065980	5010	5010	5010	5010	0
300	20241113	134000	1044065980	5010	5010	5010	5010	193
301	20241113	133900	1043099050	5020	5020	5020	5020	0
302	20241113	133800	1043099050	5020	5020	5020	5020	30
303	20241113	133700	1042948450	5050	5020	5050	5020	262
304	20241113	133600	1041632030	5010	5010	5010	5010	4
305	20241113	133500	1041611990	5010	5020	5020	5010	202
306	20241113	133400	1040599950	5020	5030	5030	5020	5
307	20241113	133300	1040574840	5030	5030	5030	5030	0
308	20241113	133200	1040574840	5030	5030	5030	5030	28
309	20241113	133100	1040434000	5020	5020	5020	5020	271
310	20241113	133000	1039073580	5010	5010	5010	5010	0
311	20241113	132900	1039073580	5010	5010	5010	5010	2
312	20241113	132800	1039063560	5020	5020	5020	5020	1134
313	20241113	132700	1033370880	5010	5010	5010	5010	337
314	20241113	132600	1031682510	4985	4985	4985	4985	0
315	20241113	132500	1031682510	4985	4985	4985	4985	25
316	20241113	132400	1031557885	4985	4990	4990	4985	20
317	20241113	132300	1031458125	5000	5000	5000	5000	360
318	20241113	132200	1029658125	5000	5000	5000	5000	0
319	20241113	132100	1029658125	5000	5000	5000	5000	20
320	20241113	132000	1029558125	4985	4985	4985	4985	64
321	20241113	131900	1029239085	4980	4985	4985	4980	346
322	20241113	131800	1027514325	4985	4985	4985	4985	70
323	20241113	131700	1027165375	4985	4985	4985	4985	45
324	20241113	131600	1026941050	4980	4980	4980	4980	17
325	20241113	131500	1026856390	4980	4985	4985	4980	1000
326	20241113	131400	1021874105	4985	4985	4985	4985	0
327	20241113	131300	1021874105	4985	4985	4985	4985	0
328	20241113	131200	1021874105	4985	4985	4985	4985	682
329	20241113	131100	1018474335	4985	4985	4985	4985	0
330	20241113	131000	1018474335	4985	4985	4985	4985	1400
331	20241113	130900	1011495335	4985	4985	4985	4985	0
332	20241113	130800	1011495335	4985	4990	4990	4985	1210
333	20241113	130700	1005463420	4985	4990	4990	4985	3000
334	20241113	130600	990507210	4990	4990	4990	4990	290
335	20241113	130500	989060110	4990	4995	4995	4990	806
336	20241113	130400	985037670	4985	4985	4985	4985	0
337	20241113	130300	985037670	4985	4990	4990	4985	1271
338	20241113	130200	978697570	4990	4990	4990	4990	118
339	20241113	130100	978108750	4990	4990	4990	4990	2012
340	20241113	130000	968068870	4995	4995	4995	4995	94
341	20241113	125900	967599340	4995	4995	4995	4995	0
342	20241113	125800	967599340	4995	4995	4995	4995	0
343	20241113	125700	967599340	4995	4995	5000	4995	48
344	20241113	125600	967359455	4995	4995	4995	4995	0
345	20241113	125500	967359455	4995	4995	4995	4995	0
346	20241113	125400	967359455	4995	4995	4995	4995	174
347	20241113	125300	966490325	4995	4990	4995	4990	408
348	20241113	125200	964452865	4995	4995	4995	4990	2231
349	20241113	125100	953319420	4995	4995	4995	4995	1
350	20241113	125000	953314425	4990	4990	4990	4990	286
351	20241113	124900	951887285	4995	4995	4995	4995	327
352	20241113	124800	950253920	4995	4995	4995	4995	1
353	20241113	124700	950248925	4990	4995	4995	4990	2003
354	20241113	124600	940244040	4995	4995	4995	4995	1174
355	20241113	124500	934379910	4995	5000	5000	4995	712
356	20241113	124400	930822470	5020	5020	5020	5020	0
357	20241113	124300	930822470	5020	5020	5020	5020	0
358	20241113	124200	930822470	5020	5020	5020	5020	1
359	20241113	124100	930817450	5000	5000	5000	5000	0
360	20241113	124000	930817450	5000	5000	5000	5000	175
361	20241113	123900	929942450	5020	5020	5020	5020	0
362	20241113	123800	929942450	5020	5020	5020	5020	0
363	20241113	123700	929942450	5020	5020	5020	5020	2
364	20241113	123600	929932410	5000	5000	5000	5000	0
365	20241113	123500	929932410	5000	5000	5000	5000	155
366	20241113	123400	929157410	5020	5020	5020	5020	1
367	20241113	123300	929152390	5020	5020	5020	5020	100
368	20241113	123200	928650390	5010	5010	5010	5010	0
369	20241113	123100	928650390	5010	5010	5010	5010	0
370	20241113	123000	928650390	5010	5010	5010	5010	0
371	20241113	122900	928650390	5010	5010	5010	5010	100
372	20241113	122800	928149390	5010	5010	5010	5010	0
373	20241113	122700	928149390	5010	5000	5010	5000	1031
374	20241113	122600	922994360	5010	5000	5010	5000	712
375	20241113	122500	919430340	5000	5000	5000	5000	50
376	20241113	122400	919180340	5000	5000	5000	5000	176
377	20241113	122300	918300340	5000	5000	5000	5000	849
378	20241113	122200	914055340	5000	5000	5010	5000	885
379	20241113	122100	909628540	5010	5010	5010	5010	20
380	20241113	122000	909528340	5010	5010	5010	5010	417
381	20241113	121900	907439170	5010	5010	5010	5010	160
382	20241113	121800	906637570	5000	5010	5010	5000	2727
383	20241113	121700	892994800	5020	5020	5020	5020	54
384	20241113	121600	892723720	5020	5020	5020	5020	0
385	20241113	121500	892723720	5020	5020	5020	5020	0
386	20241113	121400	892723720	5020	5020	5020	5020	0
387	20241113	121300	892723720	5020	5020	5020	5020	0
388	20241113	121200	892723720	5020	5020	5020	5020	0
389	20241113	121100	892723720	5020	5020	5020	5020	0
390	20241113	121000	892723720	5020	5020	5020	5020	150
391	20241113	120900	891970720	5030	5030	5030	5030	1
392	20241113	120800	891965690	5020	5020	5020	5020	2
393	20241113	120700	891955650	5030	5030	5030	5030	0
394	20241113	120600	891955650	5030	5030	5030	5030	0
395	20241113	120500	891955650	5030	5030	5030	5030	0
396	20241113	120400	891955650	5030	5030	5030	5030	40
397	20241113	120300	891754450	5020	5020	5020	5020	0
398	20241113	120200	891754450	5020	5020	5020	5020	0
399	20241113	120100	891754450	5020	5020	5020	5020	0
400	20241113	120000	891754450	5020	5020	5020	5020	0
401	20241113	115900	891754450	5020	5020	5020	5020	31
402	20241113	115800	891598830	5030	5030	5030	5030	1
403	20241113	115700	891593800	5030	5030	5030	5030	0
404	20241113	115600	891593800	5030	5030	5030	5030	0
405	20241113	115500	891593800	5030	5030	5030	5030	137
406	20241113	115400	890904690	5010	5010	5010	5010	3
407	20241113	115300	890889660	5010	5010	5010	5010	0
408	20241113	115200	890889660	5010	5010	5010	5010	42
409	20241113	115100	890679240	5010	5010	5010	5010	136
410	20241113	115000	889997880	5030	5030	5030	5030	1
411	20241113	114900	889992850	5000	5000	5000	5000	0
412	20241113	114800	889992850	5000	5000	5000	5000	0
413	20241113	114700	889992850	5000	5000	5000	5000	0
414	20241113	114600	889992850	5000	5000	5000	5000	147
415	20241113	114500	889257850	5000	5020	5020	5000	3040
416	20241113	114400	874026410	5020	5030	5030	5020	1024
417	20241113	114300	868885710	5030	5030	5030	5030	0
418	20241113	114200	868885710	5030	5040	5040	5030	1809
419	20241113	114100	859781420	5030	5030	5030	5030	0
420	20241113	114000	859781420	5030	5030	5030	5030	0
421	20241113	113900	859781420	5030	5030	5030	5030	559
422	20241113	113800	856969650	5040	5040	5040	5040	0
423	20241113	113700	856969650	5040	5040	5040	5040	0
424	20241113	113600	856969650	5040	5040	5040	5040	0
425	20241113	113500	856969650	5040	5040	5040	5040	0
426	20241113	113400	856969650	5040	5040	5040	5040	0
427	20241113	113300	856969650	5040	5040	5040	5040	132
428	20241113	113200	856304370	5050	5050	5050	5050	5
429	20241113	113100	856279120	5040	5040	5040	5040	40
430	20241113	113000	856077520	5050	5050	5050	5050	0
431	20241113	112900	856077520	5050	5050	5050	5050	0
432	20241113	112800	856077520	5050	5050	5050	5050	0
433	20241113	112700	856077520	5050	5050	5050	5050	0
434	20241113	112600	856077520	5050	5050	5050	5050	0
435	20241113	112500	856077520	5050	5050	5050	5050	0
436	20241113	112400	856077520	5050	5050	5050	5050	0
437	20241113	112300	856077520	5050	5050	5050	5050	0
438	20241113	112200	856077520	5050	5050	5050	5050	0
439	20241113	112100	856077520	5050	5040	5050	5040	41
440	20241113	112000	855870870	5040	5040	5040	5040	5
441	20241113	111900	855845670	5050	5050	5050	5050	359
442	20241113	111800	854032720	5060	5060	5060	5060	347
443	20241113	111700	852276900	5080	5080	5080	5080	13
444	20241113	111600	852210860	5070	5080	5080	5070	16
445	20241113	111500	852129610	5080	5080	5080	5080	97
446	20241113	111400	851636850	5080	5080	5080	5060	70
447	20241113	111300	851281550	5060	5060	5060	5060	0
448	20241113	111200	851281550	5060	5060	5060	5060	50
449	20241113	111100	851028550	5070	5070	5070	5070	181
450	20241113	111000	850110880	5070	5070	5070	5070	104
451	20241113	110900	849583600	5070	5070	5070	5070	0
452	20241113	110800	849583600	5070	5070	5070	5070	2
453	20241113	110700	849573460	5070	5070	5070	5070	0
454	20241113	110600	849573460	5070	5060	5070	5040	426
455	20241113	110500	847418330	5060	5060	5060	5060	925
456	20241113	110400	842737830	5060	5040	5060	5040	305
457	20241113	110300	841200530	5040	5060	5060	5040	101
458	20241113	110200	840691470	5040	5050	5050	5040	81
459	20241113	110100	840283110	5050	5050	5050	5050	228
460	20241113	110000	839131710	5050	5050	5050	5050	500
461	20241113	105900	836606710	5050	5050	5050	5050	50
462	20241113	105800	836354210	5050	5050	5050	5050	0
463	20241113	105700	836354210	5050	5050	5050	5050	0
464	20241113	105600	836354210	5050	5050	5050	5050	1
465	20241113	105500	836349160	5010	5010	5010	5010	0
466	20241113	105400	836349160	5010	5010	5010	5010	300
467	20241113	105300	834846160	5010	5030	5030	5010	520
468	20241113	105200	832236050	5050	5050	5050	5050	1
469	20241113	105100	832231000	5040	5030	5040	5030	103
470	20241113	105000	831712890	5030	5030	5030	5030	20
471	20241113	104900	831612290	5050	5050	5050	5050	202
472	20241113	104800	830592190	5040	5040	5040	5040	3
473	20241113	104700	830577070	5040	5040	5040	5040	2
474	20241113	104600	830566990	5020	5020	5020	5020	364
475	20241113	104500	828739710	5020	5030	5030	5020	351
476	20241113	104400	826977490	5050	5050	5050	5050	2
477	20241113	104300	826967390	5030	5020	5030	5020	3503
478	20241113	104200	809352300	5020	5020	5020	5020	250
479	20241113	104100	808097300	5030	5030	5030	5030	0
480	20241113	104000	808097300	5030	5030	5030	5030	0
481	20241113	103900	808097300	5030	5030	5030	5030	1
482	20241113	103800	808092270	5020	4985	5020	4985	182
483	20241113	103700	807182025	5020	4980	5020	4980	282
484	20241113	103600	805770785	4980	5000	5000	4980	2373
485	20241113	103500	793916965	5000	5000	5000	5000	0
486	20241113	103400	793916965	5000	5000	5000	5000	4
487	20241113	103300	793896965	4965	4980	4980	4965	3803
488	20241113	103200	775002590	4980	4990	4990	4965	4923
489	20241113	103100	750477150	4990	4990	4995	4990	2931
490	20241113	103000	735846460	4995	4995	4995	4995	4857
491	20241113	102900	711585745	4995	5000	5000	4990	2953
492	20241113	102800	696842780	4995	4995	4995	4995	21
493	20241113	102700	696737885	4985	4985	4985	4985	0
494	20241113	102600	696737885	4985	5020	5020	4985	25443
495	20241113	102500	569776385	5010	5010	5010	5010	1617
496	20241113	102400	561675215	5010	5030	5030	5010	2864
497	20241113	102300	547285615	5040	5040	5040	5030	1260
498	20241113	102200	540935265	5050	5060	5060	5050	328
499	20241113	102100	539278805	5060	5040	5060	5040	56
500	20241113	102000	538996325	5060	5050	5060	5040	2995
501	20241113	101900	523893265	5050	5060	5060	5050	364
502	20241113	101800	522054065	5060	5050	5060	5050	132
503	20241113	101700	521387245	5060	5060	5060	5060	3
504	20241113	101600	521372065	5060	5060	5060	5060	0
505	20241113	101500	521372065	5060	5060	5060	5060	2
506	20241113	101400	521361945	5060	5060	5060	5060	26
507	20241113	101300	521230385	5060	5060	5060	5060	2
508	20241113	101200	521220265	5050	5050	5050	5050	44
509	20241113	101100	520998065	5050	5050	5050	5050	201
510	20241113	101000	519983015	5060	5050	5060	5050	234
511	20241113	100900	518799405	5050	5050	5050	5050	1190
512	20241113	100800	512789905	5050	5060	5060	5050	908
513	20241113	100700	508196865	5070	5080	5090	5070	196
514	20241113	100600	507202925	5070	5070	5070	5060	673
515	20241113	100500	503791195	5070	5070	5070	5070	1
516	20241113	100400	503786125	5070	5080	5080	5070	5
517	20241113	100300	503760745	5090	5090	5090	5090	55
518	20241113	100200	503480795	5080	5080	5080	5080	125
519	20241113	100100	502845795	5080	5080	5080	5080	80
520	20241113	100000	502439395	5080	5080	5080	5080	0
521	20241113	095900	502439395	5080	5080	5080	5080	0
522	20241113	095800	502439395	5080	5080	5080	5080	267
523	20241113	095700	501083035	5080	5080	5080	5080	0
524	20241113	095600	501083035	5080	5090	5090	5080	224
525	20241113	095500	499944915	5100	5100	5100	5100	2
526	20241113	095400	499934715	5080	5080	5080	5070	72
527	20241113	095300	499568985	5080	5090	5090	5080	219
528	20241113	095200	498455925	5080	5080	5080	5080	0
529	20241113	095100	498455925	5080	5100	5110	5080	1040
530	20241113	095000	493150465	5100	5100	5100	5100	238
531	20241113	094900	491936665	5100	5100	5100	5100	143
532	20241113	094800	491207365	5080	5090	5100	5080	1199
533	20241113	094700	485110145	5090	5090	5090	5090	20
534	20241113	094600	485008345	5080	5080	5080	5080	0
535	20241113	094500	485008345	5080	5070	5090	5070	41
536	20241113	094400	484800325	5070	5070	5070	5070	28
537	20241113	094300	484658365	5070	5100	5100	5070	2
538	20241113	094200	484648195	5060	5060	5060	5060	3932
539	20241113	094100	464752275	5070	5080	5080	5070	1001
540	20241113	094000	459674445	5080	5100	5100	5080	502
541	20241113	093900	457114285	5100	5060	5100	5060	355
542	20241113	093800	455311705	5100	5080	5100	5080	1683
543	20241113	093700	446733205	5080	5100	5100	5080	300
544	20241113	093600	445203225	5100	5060	5100	5030	1333
545	20241113	093500	438471085	5080	5080	5080	5080	267
546	20241113	093400	437114725	5090	5090	5090	5090	156
547	20241113	093300	436320685	5090	5040	5090	5040	870
548	20241113	093200	431908285	5070	5070	5070	5070	0
549	20241113	093100	431908285	5070	5050	5080	5030	3210
550	20241113	093000	415639145	5050	5050	5050	5050	28
551	20241113	092900	415497745	5030	5040	5060	5030	1489
552	20241113	092800	407978085	5050	5050	5060	4980	10530
553	20241113	092700	355289120	5040	5070	5070	5030	8110
554	20241113	092600	314429220	5080	5100	5100	5080	137
555	20241113	092500	313732940	5100	5090	5100	5080	336
556	20241113	092400	312021940	5090	5100	5100	5090	40
557	20241113	092300	311818240	5070	5070	5070	5070	1901
558	20241113	092200	302180170	5110	5090	5110	5080	5701
559	20241113	092100	273156450	5100	5110	5120	5100	4211
560	20241113	092000	251680000	5110	5120	5120	5100	4877
561	20241113	091900	226736100	5130	5140	5140	5130	2549
562	20241113	091800	213646310	5150	5150	5170	5140	4745
563	20241113	091700	189209960	5150	5150	5150	5150	0
564	20241113	091600	189209960	5150	5160	5190	5150	827
565	20241113	091500	184937610	5160	5160	5160	5160	106
566	20241113	091400	184390650	5160	5160	5170	5160	6
567	20241113	091300	184359680	5170	5130	5170	5130	483
568	20241113	091200	181881650	5130	5130	5140	5120	988
569	20241113	091100	176818080	5120	5150	5160	5120	15294
570	20241113	091000	98285240	5160	5160	5170	5150	1210
571	20241113	090900	92044940	5160	5160	5170	5150	1059
572	20241113	090800	86581490	5150	5180	5180	5150	5181
573	20241113	090700	59882110	5170	5190	5190	5170	1443
574	20241113	090600	52399160	5200	5190	5200	5190	546
575	20241113	090500	49563570	5190	5210	5210	5190	105
576	20241113	090400	49016540	5210	5190	5220	5190	454
577	20241113	090300	46659510	5190	5200	5220	5190	548
578	20241113	090200	43812030	5220	5220	5220	5190	1596
579	20241113	090100	35511110	5190	5180	5220	5180	1120
580	20241113	090000	29702280	5180	5200	5210	5180	5715