KissMeData/010660/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	185400	502275565	2940	2940	2940	2940	9318
3	20241105	185300	502275565	2940	2940	2940	2940	0
4	20241105	185200	502275565	2940	2940	2940	2940	0
5	20241105	185100	502275565	2940	2940	2940	2940	0
6	20241105	185000	502275565	2940	2940	2940	2940	0
7	20241105	184900	502275565	2940	2940	2940	2940	0
8	20241105	184800	502275565	2940	2940	2940	2940	0
9	20241105	184700	502275565	2940	2940	2940	2940	0
10	20241105	184600	502275565	2940	2940	2940	2940	0
11	20241105	184500	502275565	2940	2940	2940	2940	0
12	20241105	184400	502275565	2940	2940	2940	2940	0
13	20241105	184300	502275565	2940	2940	2940	2940	0
14	20241105	184200	502275565	2940	2940	2940	2940	0
15	20241105	184100	502275565	2940	2940	2940	2940	0
16	20241105	184000	502275565	2940	2940	2940	2940	0
17	20241105	183900	502275565	2940	2940	2940	2940	0
18	20241105	183800	502275565	2940	2940	2940	2940	0
19	20241105	183700	502275565	2940	2940	2940	2940	0
20	20241105	183600	502275565	2940	2940	2940	2940	0
21	20241105	183500	502275565	2940	2940	2940	2940	0
22	20241105	183400	502275565	2940	2940	2940	2940	0
23	20241105	183300	502275565	2940	2940	2940	2940	0
24	20241105	183200	502275565	2940	2940	2940	2940	0
25	20241105	183100	502275565	2940	2940	2940	2940	0
26	20241105	183000	502275565	2940	2940	2940	2940	0
27	20241105	182900	502275565	2940	2940	2940	2940	0
28	20241105	182800	502275565	2940	2940	2940	2940	0
29	20241105	182700	502275565	2940	2940	2940	2940	0
30	20241105	182600	502275565	2940	2940	2940	2940	0
31	20241105	182500	502275565	2940	2940	2940	2940	0
32	20241105	182400	502275565	2940	2940	2940	2940	9318
33	20241105	182300	502275565	2940	2940	2940	2940	0
34	20241105	182200	502275565	2940	2940	2940	2940	0
35	20241105	182100	502275565	2940	2940	2940	2940	0
36	20241105	182000	502275565	2940	2940	2940	2940	0
37	20241105	181900	502275565	2940	2940	2940	2940	0
38	20241105	181800	502275565	2940	2940	2940	2940	0
39	20241105	181700	502275565	2940	2940	2940	2940	0
40	20241105	181600	502275565	2940	2940	2940	2940	0
41	20241105	181500	502275565	2940	2940	2940	2940	0
42	20241105	181400	502275565	2940	2940	2940	2940	0
43	20241105	181300	502275565	2940	2940	2940	2940	0
44	20241105	181200	502275565	2940	2940	2940	2940	0
45	20241105	181100	502275565	2940	2940	2940	2940	0
46	20241105	181000	502275565	2940	2940	2940	2940	0
47	20241105	180900	502275565	2940	2940	2940	2940	0
48	20241105	180800	502275565	2940	2940	2940	2940	0
49	20241105	180700	502275565	2940	2940	2940	2940	0
50	20241105	180600	502275565	2940	2940	2940	2940	0
51	20241105	180500	502275565	2940	2940	2940	2940	0
52	20241105	180400	502275565	2940	2940	2940	2940	0
53	20241105	180300	502275565	2940	2940	2940	2940	0
54	20241105	180200	502275565	2940	2940	2940	2940	0
55	20241105	180100	502275565	2940	2940	2940	2940	0
56	20241105	180000	502275565	2940	2940	2940	2940	0
57	20241105	175900	502275565	2940	2940	2940	2940	0
58	20241105	175800	502275565	2940	2940	2940	2940	0
59	20241105	175700	502275565	2940	2940	2940	2940	0
60	20241105	175600	502275565	2940	2940	2940	2940	0
61	20241105	175500	502275565	2940	2940	2940	2940	0
62	20241105	175400	502275565	2940	2940	2940	2940	9318
63	20241105	175300	502275565	2940	2940	2940	2940	0
64	20241105	175200	502275565	2940	2940	2940	2940	0
65	20241105	175100	502275565	2940	2940	2940	2940	0
66	20241105	175000	502275565	2940	2940	2940	2940	0
67	20241105	174900	502275565	2940	2940	2940	2940	0
68	20241105	174800	502275565	2940	2940	2940	2940	0
69	20241105	174700	502275565	2940	2940	2940	2940	0
70	20241105	174600	502275565	2940	2940	2940	2940	0
71	20241105	174500	502275565	2940	2940	2940	2940	0
72	20241105	174400	502275565	2940	2940	2940	2940	0
73	20241105	174300	502275565	2940	2940	2940	2940	0
74	20241105	174200	502275565	2940	2940	2940	2940	0
75	20241105	174100	502275565	2940	2940	2940	2940	0
76	20241105	174000	502275565	2940	2940	2940	2940	0
77	20241105	173900	502275565	2940	2940	2940	2940	0
78	20241105	173800	502275565	2940	2940	2940	2940	0
79	20241105	173700	502275565	2940	2940	2940	2940	0
80	20241105	173600	502275565	2940	2940	2940	2940	0
81	20241105	173500	502275565	2940	2940	2940	2940	0
82	20241105	173400	502275565	2940	2940	2940	2940	0
83	20241105	173300	502275565	2940	2940	2940	2940	0
84	20241105	173200	502275565	2940	2940	2940	2940	0
85	20241105	173100	502275565	2940	2940	2940	2940	0
86	20241105	173000	502275565	2940	2940	2940	2940	0
87	20241105	172900	502275565	2940	2940	2940	2940	0
88	20241105	172800	502275565	2940	2940	2940	2940	0
89	20241105	172700	502275565	2940	2940	2940	2940	0
90	20241105	172600	502275565	2940	2940	2940	2940	0
91	20241105	172500	502275565	2940	2940	2940	2940	0
92	20241105	172400	502275565	2940	2940	2940	2940	9318
93	20241105	172300	502275565	2940	2940	2940	2940	0
94	20241105	172200	502275565	2940	2940	2940	2940	0
95	20241105	172100	502275565	2940	2940	2940	2940	0
96	20241105	172000	502275565	2940	2940	2940	2940	0
97	20241105	171900	502275565	2940	2940	2940	2940	0
98	20241105	171800	502275565	2940	2940	2940	2940	0
99	20241105	171700	502275565	2940	2940	2940	2940	0
100	20241105	171600	502275565	2940	2940	2940	2940	0
101	20241105	171500	502275565	2940	2940	2940	2940	0
102	20241105	171400	502275565	2940	2940	2940	2940	0
103	20241105	171300	502275565	2940	2940	2940	2940	0
104	20241105	171200	502275565	2940	2940	2940	2940	0
105	20241105	171100	502275565	2940	2940	2940	2940	0
106	20241105	171000	502275565	2940	2940	2940	2940	0
107	20241105	170900	502275565	2940	2940	2940	2940	0
108	20241105	170800	502275565	2940	2940	2940	2940	0
109	20241105	170700	502275565	2940	2940	2940	2940	0
110	20241105	170600	502275565	2940	2940	2940	2940	0
111	20241105	170500	502275565	2940	2940	2940	2940	0
112	20241105	170400	502275565	2940	2940	2940	2940	0
113	20241105	170300	502275565	2940	2940	2940	2940	0
114	20241105	170200	502275565	2940	2940	2940	2940	0
115	20241105	170100	502275565	2940	2940	2940	2940	0
116	20241105	170000	502275565	2940	2940	2940	2940	0
117	20241105	165900	502275565	2940	2940	2940	2940	0
118	20241105	165800	502275565	2940	2940	2940	2940	0
119	20241105	165700	502275565	2940	2940	2940	2940	0
120	20241105	165600	502275565	2940	2940	2940	2940	0
121	20241105	165500	502275565	2940	2940	2940	2940	0
122	20241105	165400	502275565	2940	2940	2940	2940	9318
123	20241105	165300	502275565	2940	2940	2940	2940	0
124	20241105	165200	502275565	2940	2940	2940	2940	0
125	20241105	165100	502275565	2940	2940	2940	2940	0
126	20241105	165000	502275565	2940	2940	2940	2940	0
127	20241105	164900	502275565	2940	2940	2940	2940	0
128	20241105	164800	502275565	2940	2940	2940	2940	0
129	20241105	164700	502275565	2940	2940	2940	2940	0
130	20241105	164600	502275565	2940	2940	2940	2940	0
131	20241105	164500	502275565	2940	2940	2940	2940	0
132	20241105	164400	502275565	2940	2940	2940	2940	0
133	20241105	164300	502275565	2940	2940	2940	2940	0
134	20241105	164200	502275565	2940	2940	2940	2940	0
135	20241105	164100	502275565	2940	2940	2940	2940	0
136	20241105	164000	502275565	2940	2940	2940	2940	0
137	20241105	163900	502275565	2940	2940	2940	2940	0
138	20241105	163800	502275565	2940	2940	2940	2940	0
139	20241105	163700	502275565	2940	2940	2940	2940	0
140	20241105	163600	502275565	2940	2940	2940	2940	0
141	20241105	163500	502275565	2940	2940	2940	2940	0
142	20241105	163400	502275565	2940	2940	2940	2940	0
143	20241105	163300	502275565	2940	2940	2940	2940	0
144	20241105	163200	502275565	2940	2940	2940	2940	0
145	20241105	163100	502275565	2940	2940	2940	2940	0
146	20241105	163000	502275565	2940	2940	2940	2940	0
147	20241105	162900	502275565	2940	2940	2940	2940	0
148	20241105	162800	502275565	2940	2940	2940	2940	0
149	20241105	162700	502275565	2940	2940	2940	2940	0
150	20241105	162600	502275565	2940	2940	2940	2940	0
151	20241105	162500	502275565	2940	2940	2940	2940	0
152	20241105	162400	502275565	2940	2940	2940	2940	9318
153	20241105	162300	502275565	2940	2940	2940	2940	0
154	20241105	162200	502275565	2940	2940	2940	2940	0
155	20241105	162100	502275565	2940	2940	2940	2940	0
156	20241105	162000	502275565	2940	2940	2940	2940	0
157	20241105	161900	502275565	2940	2940	2940	2940	0
158	20241105	161800	502275565	2940	2940	2940	2940	0
159	20241105	161700	502275565	2940	2940	2940	2940	0
160	20241105	161600	502275565	2940	2940	2940	2940	0
161	20241105	161500	502275565	2940	2940	2940	2940	0
162	20241105	161400	502275565	2940	2940	2940	2940	0
163	20241105	161300	502275565	2940	2940	2940	2940	0
164	20241105	161200	502275565	2940	2940	2940	2940	0
165	20241105	161100	502275565	2940	2940	2940	2940	0
166	20241105	161000	502275565	2940	2940	2940	2940	0
167	20241105	160900	502275565	2940	2940	2940	2940	0
168	20241105	160800	502275565	2940	2940	2940	2940	0
169	20241105	160700	502275565	2940	2940	2940	2940	0
170	20241105	160600	502275565	2940	2940	2940	2940	0
171	20241105	160500	502275565	2940	2940	2940	2940	0
172	20241105	160400	502275565	2940	2940	2940	2940	0
173	20241105	160300	502275565	2940	2940	2940	2940	0
174	20241105	160200	502275565	2940	2940	2940	2940	0
175	20241105	160100	502275565	2940	2940	2940	2940	0
176	20241105	160000	502275565	2940	2940	2940	2940	0
177	20241105	155900	502275565	2940	2940	2940	2940	0
178	20241105	155800	502275565	2940	2940	2940	2940	0
179	20241105	155700	502275565	2940	2940	2940	2940	0
180	20241105	155600	502275565	2940	2940	2940	2940	0
181	20241105	155500	502275565	2940	2940	2940	2940	0
182	20241105	155400	502275565	2940	2940	2940	2940	9318
183	20241105	155300	502275565	2940	2940	2940	2940	0
184	20241105	155200	502275565	2940	2940	2940	2940	0
185	20241105	155100	502275565	2940	2940	2940	2940	0
186	20241105	155000	502275565	2940	2940	2940	2940	0
187	20241105	154900	502275565	2940	2940	2940	2940	0
188	20241105	154800	502275565	2940	2940	2940	2940	0
189	20241105	154700	502275565	2940	2940	2940	2940	0
190	20241105	154600	502275565	2940	2940	2940	2940	0
191	20241105	154500	502275565	2940	2940	2940	2940	0
192	20241105	154400	502275565	2940	2940	2940	2940	0
193	20241105	154300	502275565	2940	2940	2940	2940	0
194	20241105	154200	502275565	2940	2940	2940	2940	0
195	20241105	154100	502275565	2940	2940	2940	2940	0
196	20241105	154000	502275565	2940	2940	2940	2940	0
197	20241105	153900	502275565	2940	2940	2940	2940	0
198	20241105	153800	502275565	2940	2940	2940	2940	0
199	20241105	153700	502275565	2940	2940	2940	2940	0
200	20241105	153600	502275565	2940	2940	2940	2940	0
201	20241105	153500	502275565	2940	2940	2940	2940	0
202	20241105	153400	502275565	2940	2940	2940	2940	0
203	20241105	153300	502275565	2940	2940	2940	2940	0
204	20241105	153200	502275565	2940	2940	2940	2940	0
205	20241105	153100	502275565	2940	2940	2940	2940	0
206	20241105	153000	502275565	2940	2940	2940	2940	9318
207	20241105	152900	474880645	2925	2925	2925	2925	0
208	20241105	152800	474880645	2925	2925	2925	2925	0
209	20241105	152700	474880645	2925	2925	2925	2925	0
210	20241105	152600	474880645	2925	2925	2925	2925	0
211	20241105	152500	474880645	2925	2925	2925	2925	0
212	20241105	152400	474880645	2925	2925	2925	2925	0
213	20241105	152300	474880645	2925	2925	2925	2925	0
214	20241105	152200	474880645	2925	2925	2925	2925	0
215	20241105	152100	474880645	2925	2925	2925	2925	0
216	20241105	152000	474880645	2925	2925	2925	2925	0
217	20241105	151900	474880645	2925	2930	2930	2925	1502
218	20241105	151800	470487285	2925	2925	2930	2925	1044
219	20241105	151700	467433580	2935	2935	2935	2935	1
220	20241105	151600	467430645	2930	2930	2930	2930	1427
221	20241105	151500	463249535	2935	2930	2935	2925	532
222	20241105	151400	461693390	2925	2935	2935	2925	1703
223	20241105	151300	456706625	2935	2930	2935	2930	1001
224	20241105	151200	453773690	2925	2925	2925	2925	0
225	20241105	151100	453773690	2925	2930	2935	2925	1021
226	20241105	151000	450784700	2935	2935	2935	2935	2
227	20241105	150900	450778830	2930	2935	2935	2930	3759
228	20241105	150800	439764395	2940	2940	2940	2935	50
229	20241105	150700	439617530	2940	2940	2940	2940	0
230	20241105	150600	439617530	2940	2940	2940	2940	0
231	20241105	150500	439617530	2940	2940	2940	2940	0
232	20241105	150400	439617530	2940	2940	2940	2940	0
233	20241105	150300	439617530	2940	2935	2940	2930	445
234	20241105	150200	438313170	2935	2935	2935	2935	250
235	20241105	150100	437579420	2940	2940	2940	2940	5
236	20241105	150000	437564720	2940	2940	2940	2940	350
237	20241105	145900	436535720	2940	2940	2940	2940	0
238	20241105	145800	436535720	2940	2940	2940	2940	0
239	20241105	145700	436535720	2940	2925	2940	2925	3322
240	20241105	145600	426818855	2930	2930	2930	2930	514
241	20241105	145500	425312835	2930	2930	2930	2930	0
242	20241105	145400	425312835	2930	2930	2930	2930	0
243	20241105	145300	425312835	2930	2925	2930	2925	501
244	20241105	145200	423847405	2930	2930	2930	2930	4813
245	20241105	145100	409745315	2935	2935	2935	2935	558
246	20241105	145000	408107585	2940	2940	2940	2940	10
247	20241105	144900	408078185	2945	2945	2945	2945	102
248	20241105	144800	407777795	2940	2940	2940	2940	500
249	20241105	144700	406307795	2940	2940	2940	2940	103
250	20241105	144600	406004975	2940	2940	2940	2940	0
251	20241105	144500	406004975	2940	2940	2940	2940	0
252	20241105	144400	406004975	2940	2940	2940	2940	1
253	20241105	144300	406002035	2930	2930	2930	2930	300
254	20241105	144200	405123035	2930	2935	2935	2930	2364
255	20241105	144100	398196450	2935	2935	2935	2935	7
256	20241105	144000	398175905	2935	2935	2935	2935	0
257	20241105	143900	398175905	2935	2935	2935	2935	0
258	20241105	143800	398175905	2935	2935	2935	2935	0
259	20241105	143700	398175905	2935	2935	2935	2935	1
260	20241105	143600	398172970	2935	2935	2935	2935	0
261	20241105	143500	398172970	2935	2935	2935	2935	0
262	20241105	143400	398172970	2935	2935	2935	2935	1000
263	20241105	143300	395237970	2935	2935	2935	2935	10
264	20241105	143200	395208620	2945	2945	2945	2945	0
265	20241105	143100	395208620	2945	2945	2945	2945	0
266	20241105	143000	395208620	2945	2945	2945	2945	0
267	20241105	142900	395208620	2945	2945	2945	2945	1
268	20241105	142800	395205675	2935	2935	2935	2935	353
269	20241105	142700	394169620	2935	2940	2940	2935	1862
270	20241105	142600	388702150	2940	2940	2940	2940	16
271	20241105	142500	388655110	2940	2935	2940	2935	8
272	20241105	142400	388631625	2935	2935	2935	2935	240
273	20241105	142300	387927225	2940	2940	2940	2940	0
274	20241105	142200	387927225	2940	2940	2940	2940	0
275	20241105	142100	387927225	2940	2940	2940	2940	0
276	20241105	142000	387927225	2940	2940	2940	2940	20
277	20241105	141900	387868425	2945	2945	2945	2945	0
278	20241105	141800	387868425	2945	2945	2945	2945	3
279	20241105	141700	387859590	2945	2930	2945	2930	11
280	20241105	141600	387827335	2945	2945	2945	2945	0
281	20241105	141500	387827335	2945	2945	2945	2945	100
282	20241105	141400	387532835	2945	2945	2945	2945	0
283	20241105	141300	387532835	2945	2945	2945	2945	341
284	20241105	141200	386528590	2945	2945	2945	2945	0
285	20241105	141100	386528590	2945	2945	2945	2945	0
286	20241105	141000	386528590	2945	2945	2945	2945	1
287	20241105	140900	386525645	2930	2930	2930	2930	0
288	20241105	140800	386525645	2930	2935	2935	2930	60
289	20241105	140700	386349840	2945	2945	2945	2945	1
290	20241105	140600	386346895	2930	2930	2930	2930	1010
291	20241105	140500	383387595	2950	2950	2950	2950	1
292	20241105	140400	383384645	2950	2935	2950	2935	341
293	20241105	140300	382383795	2935	2935	2935	2935	100
294	20241105	140200	382090295	2945	2945	2945	2945	3
295	20241105	140100	382081460	2945	2945	2945	2945	394
296	20241105	140000	380921130	2930	2930	2930	2930	0
297	20241105	135900	380921130	2930	2935	2935	2930	5116
298	20241105	135800	365918150	2935	2935	2935	2935	0
299	20241105	135700	365918150	2935	2935	2935	2935	2563
300	20241105	135600	358395745	2935	2935	2935	2935	453
301	20241105	135500	357066190	2935	2935	2935	2935	700
302	20241105	135400	355011690	2935	2940	2940	2935	2558
303	20241105	135300	347503290	2940	2940	2940	2940	0
304	20241105	135200	347503290	2940	2940	2940	2940	30
305	20241105	135100	347415090	2940	2940	2940	2940	150
306	20241105	135000	346974090	2940	2940	2940	2940	0
307	20241105	134900	346974090	2940	2940	2940	2940	5251
308	20241105	134800	331536150	2940	2945	2945	2940	156
309	20241105	134700	331076875	2945	2945	2945	2945	5
310	20241105	134600	331062150	2940	2940	2940	2940	20
311	20241105	134500	331003350	2950	2950	2950	2950	1
312	20241105	134400	331000400	2945	2945	2945	2945	206
313	20241105	134300	330393730	2945	2945	2945	2945	400
314	20241105	134200	329215730	2950	2950	2950	2950	0
315	20241105	134100	329215730	2950	2950	2950	2950	0
316	20241105	134000	329215730	2950	2945	2950	2945	631
317	20241105	133900	327357270	2950	2950	2950	2950	0
318	20241105	133800	327357270	2950	2950	2950	2950	0
319	20241105	133700	327357270	2950	2950	2950	2950	8
320	20241105	133600	327333670	2955	2955	2955	2955	0
321	20241105	133500	327333670	2955	2955	2955	2955	0
322	20241105	133400	327333670	2955	2955	2955	2955	21
323	20241105	133300	327271615	2955	2950	2955	2950	271
324	20241105	133200	326470820	2955	2955	2955	2955	0
325	20241105	133100	326470820	2955	2955	2955	2955	0
326	20241105	133000	326470820	2955	2955	2955	2955	0
327	20241105	132900	326470820	2955	2950	2955	2950	132
328	20241105	132800	326081415	2950	2950	2950	2950	10
329	20241105	132700	326051915	2950	2950	2950	2950	4
330	20241105	132600	326040115	2950	2950	2955	2950	101
331	20241105	132500	325742160	2950	2950	2950	2950	4
332	20241105	132400	325730360	2950	2950	2950	2950	0
333	20241105	132300	325730360	2950	2950	2950	2950	0
334	20241105	132200	325730360	2950	2950	2950	2950	0
335	20241105	132100	325730360	2950	2950	2950	2950	1
336	20241105	132000	325727410	2940	2945	2945	2940	1506
337	20241105	131900	321294085	2945	2945	2945	2945	250
338	20241105	131800	320557835	2955	2955	2955	2955	1
339	20241105	131700	320554880	2945	2945	2945	2945	810
340	20241105	131600	318169430	2955	2955	2955	2955	0
341	20241105	131500	318169430	2955	2955	2955	2955	1
342	20241105	131400	318166475	2945	2945	2945	2945	0
343	20241105	131300	318166475	2945	2945	2945	2945	621
344	20241105	131200	316337630	2950	2945	2950	2945	76
345	20241105	131100	316113465	2945	2945	2945	2945	453
346	20241105	131000	314779380	2950	2950	2950	2950	0
347	20241105	130900	314779380	2950	2950	2950	2950	1030
348	20241105	130800	311740880	2950	2950	2950	2950	1
349	20241105	130700	311737930	2955	2955	2955	2955	1
350	20241105	130600	311734975	2955	2955	2955	2955	0
351	20241105	130500	311734975	2955	2955	2955	2955	50
352	20241105	130400	311587225	2955	2955	2955	2955	0
353	20241105	130300	311587225	2955	2955	2955	2955	1
354	20241105	130200	311584270	2950	2950	2950	2950	69
355	20241105	130100	311380720	2950	2950	2950	2950	0
356	20241105	130000	311380720	2950	2950	2950	2950	30
357	20241105	125900	311292220	2950	2950	2950	2950	10
358	20241105	125800	311262720	2945	2945	2945	2945	0
359	20241105	125700	311262720	2945	2950	2950	2945	756
360	20241105	125600	309036295	2950	2950	2950	2950	0
361	20241105	125500	309036295	2950	2950	2950	2950	1
362	20241105	125400	309033345	2950	2950	2950	2950	1
363	20241105	125300	309030395	2950	2950	2950	2950	2
364	20241105	125200	309024495	2950	2950	2950	2950	1
365	20241105	125100	309021545	2955	2955	2955	2955	1
366	20241105	125000	309018590	2945	2945	2945	2945	57
367	20241105	124900	308850725	2945	2945	2945	2945	2647
368	20241105	124800	301055310	2950	2950	2950	2950	91
369	20241105	124700	300786860	2950	2950	2950	2950	500
370	20241105	124600	299311860	2950	2950	2950	2950	0
371	20241105	124500	299311860	2950	2950	2950	2950	109
372	20241105	124400	298990310	2950	2945	2950	2945	508
373	20241105	124300	297491750	2945	2945	2945	2945	0
374	20241105	124200	297491750	2945	2950	2950	2945	101
375	20241105	124100	297193805	2950	2945	2950	2945	79
376	20241105	124000	296961145	2950	2950	2950	2950	0
377	20241105	123900	296961145	2950	2950	2950	2950	0
378	20241105	123800	296961145	2950	2945	2950	2945	506
379	20241105	123700	295468475	2945	2945	2945	2945	12
380	20241105	123600	295433135	2950	2950	2950	2950	15
381	20241105	123500	295388885	2950	2950	2950	2950	0
382	20241105	123400	295388885	2950	2950	2950	2950	0
383	20241105	123300	295388885	2950	2950	2950	2950	33
384	20241105	123200	295291535	2955	2955	2955	2955	101
385	20241105	123100	294993080	2955	2955	2955	2955	0
386	20241105	123000	294993080	2955	2955	2955	2955	0
387	20241105	122900	294993080	2955	2955	2955	2955	0
388	20241105	122800	294993080	2955	2955	2955	2955	0
389	20241105	122700	294993080	2955	2955	2955	2955	0
390	20241105	122600	294993080	2955	2940	2955	2940	1001
391	20241105	122500	292050125	2940	2940	2940	2940	0
392	20241105	122400	292050125	2940	2940	2940	2940	3
393	20241105	122300	292041305	2940	2940	2940	2940	54
394	20241105	122200	291882545	2955	2955	2955	2955	0
395	20241105	122100	291882545	2955	2955	2955	2955	0
396	20241105	122000	291882545	2955	2940	2955	2940	6
397	20241105	121900	291864890	2940	2955	2955	2940	96
398	20241105	121800	291581225	2940	2945	2955	2940	387
399	20241105	121700	290443065	2955	2955	2955	2955	0
400	20241105	121600	290443065	2955	2955	2955	2955	0
401	20241105	121500	290443065	2955	2955	2955	2955	6
402	20241105	121400	290425335	2955	2955	2955	2955	0
403	20241105	121300	290425335	2955	2955	2955	2955	0
404	20241105	121200	290425335	2955	2955	2955	2955	0
405	20241105	121100	290425335	2955	2955	2955	2955	2
406	20241105	121000	290419425	2955	2955	2955	2955	0
407	20241105	120900	290419425	2955	2945	2955	2945	50
408	20241105	120800	290272165	2945	2955	2955	2945	652
409	20241105	120700	288349025	2945	2950	2950	2945	897
410	20241105	120600	285706875	2955	2955	2955	2955	0
411	20241105	120500	285706875	2955	2955	2955	2955	33
412	20241105	120400	285609360	2950	2950	2950	2950	0
413	20241105	120300	285609360	2950	2950	2950	2950	0
414	20241105	120200	285609360	2950	2950	2950	2950	637
415	20241105	120100	283730210	2950	2950	2950	2950	8
416	20241105	120000	283706610	2950	2950	2950	2950	6
417	20241105	115900	283688910	2945	2945	2945	2945	501
418	20241105	115800	282213465	2950	2950	2950	2950	0
419	20241105	115700	282213465	2950	2950	2950	2950	3
420	20241105	115600	282204615	2950	2950	2950	2950	0
421	20241105	115500	282204615	2950	2950	2950	2950	20
422	20241105	115400	282145615	2940	2940	2940	2940	11
423	20241105	115300	282113275	2950	2950	2950	2950	0
424	20241105	115200	282113275	2950	2945	2950	2940	3673
425	20241105	115100	271307705	2950	2950	2950	2950	0
426	20241105	115000	271307705	2950	2950	2950	2950	0
427	20241105	114900	271307705	2950	2950	2950	2950	0
428	20241105	114800	271307705	2950	2950	2950	2950	1000
429	20241105	114700	268357705	2950	2955	2955	2950	2000
430	20241105	114600	262455575	2955	2955	2955	2955	1
431	20241105	114500	262452620	2955	2955	2955	2955	124
432	20241105	114400	262086200	2960	2960	2960	2960	340
433	20241105	114300	261079800	2960	2960	2960	2960	3
434	20241105	114200	261070920	2960	2960	2960	2960	100
435	20241105	114100	260774920	2960	2960	2960	2960	1497
436	20241105	114000	256343800	2955	2960	2960	2955	96
437	20241105	113900	256060115	2955	2955	2955	2955	1
438	20241105	113800	256057160	2955	2955	2955	2955	0
439	20241105	113700	256057160	2955	2955	2955	2955	10
440	20241105	113600	256027610	2955	2955	2955	2955	0
441	20241105	113500	256027610	2955	2955	2955	2955	0
442	20241105	113400	256027610	2955	2955	2955	2955	0
443	20241105	113300	256027610	2955	2955	2955	2955	0
444	20241105	113200	256027610	2955	2955	2955	2955	0
445	20241105	113100	256027610	2955	2955	2955	2955	3
446	20241105	113000	256018745	2955	2955	2955	2955	1
447	20241105	112900	256015790	2955	2955	2955	2955	50
448	20241105	112800	255868040	2960	2960	2960	2960	0
449	20241105	112700	255868040	2960	2960	2960	2960	0
450	20241105	112600	255868040	2960	2960	2960	2960	0
451	20241105	112500	255868040	2960	2955	2960	2955	1079
452	20241105	112400	252679590	2955	2950	2955	2950	301
453	20241105	112300	251791635	2950	2950	2950	2950	299
454	20241105	112200	250909585	2955	2955	2955	2955	0
455	20241105	112100	250909585	2955	2955	2955	2955	0
456	20241105	112000	250909585	2955	2955	2955	2955	100
457	20241105	111900	250614085	2955	2955	2955	2955	1
458	20241105	111800	250611130	2955	2955	2955	2955	10
459	20241105	111700	250581580	2955	2955	2955	2955	19
460	20241105	111600	250525435	2955	2955	2955	2955	1
461	20241105	111500	250522480	2950	2950	2950	2950	99
462	20241105	111400	250230430	2950	2950	2950	2950	0
463	20241105	111300	250230430	2950	2955	2955	2950	100
464	20241105	111200	249934950	2955	2955	2955	2955	0
465	20241105	111100	249934950	2955	2955	2955	2955	7
466	20241105	111000	249914265	2955	2955	2955	2955	25
467	20241105	110900	249840390	2960	2960	2960	2955	18
468	20241105	110800	249787145	2960	2960	2960	2960	160
469	20241105	110700	249313545	2960	2960	2960	2960	0
470	20241105	110600	249313545	2960	2960	2960	2960	601
471	20241105	110500	247534585	2960	2960	2960	2960	53
472	20241105	110400	247377705	2960	2960	2960	2960	3
473	20241105	110300	247368825	2960	2960	2960	2960	4
474	20241105	110200	247356985	2960	2960	2960	2960	0
475	20241105	110100	247356985	2960	2960	2960	2960	147
476	20241105	110000	246921865	2960	2950	2960	2950	51
477	20241105	105900	246771405	2960	2960	2960	2960	1
478	20241105	105800	246768445	2950	2950	2960	2950	681
479	20241105	105700	244759485	2960	2955	2960	2955	150
480	20241105	105600	244316230	2955	2960	2960	2955	276
481	20241105	105500	243500600	2960	2960	2960	2960	30
482	20241105	105400	243411800	2960	2960	2960	2960	30
483	20241105	105300	243323000	2960	2960	2960	2960	4
484	20241105	105200	243311160	2960	2960	2960	2960	64
485	20241105	105100	243121720	2960	2960	2960	2960	170
486	20241105	105000	242618520	2960	2955	2960	2955	603
487	20241105	104900	240836650	2960	2955	2960	2955	2
488	20241105	104800	240830735	2960	2960	2960	2960	1
489	20241105	104700	240827775	2955	2955	2955	2955	0
490	20241105	104600	240827775	2955	2955	2955	2955	0
491	20241105	104500	240827775	2955	2955	2955	2955	144
492	20241105	104400	240402255	2950	2950	2950	2950	0
493	20241105	104300	240402255	2950	2950	2950	2950	0
494	20241105	104200	240402255	2950	2950	2950	2950	0
495	20241105	104100	240402255	2950	2950	2950	2950	1435
496	20241105	104000	236169005	2950	2950	2950	2950	100
497	20241105	103900	235874005	2950	2940	2950	2940	54
498	20241105	103800	235714775	2950	2950	2950	2950	109
499	20241105	103700	235393225	2950	2950	2950	2950	0
500	20241105	103600	235393225	2950	2950	2950	2950	0
501	20241105	103500	235393225	2950	2950	2950	2950	1
502	20241105	103400	235390275	2950	2950	2950	2950	0
503	20241105	103300	235390275	2950	2950	2950	2950	8
504	20241105	103200	235366675	2950	2950	2950	2950	0
505	20241105	103100	235366675	2950	2950	2950	2950	0
506	20241105	103000	235366675	2950	2950	2950	2950	1
507	20241105	102900	235363725	2945	2945	2945	2945	161
508	20241105	102800	234889580	2940	2945	2945	2940	3033
509	20241105	102700	225969055	2940	2940	2940	2940	1008
510	20241105	102600	223005535	2940	2940	2940	2940	4011
511	20241105	102500	211213195	2940	2940	2940	2940	1000
512	20241105	102400	208273195	2945	2945	2945	2945	0
513	20241105	102300	208273195	2945	2945	2945	2945	2
514	20241105	102200	208267305	2945	2945	2945	2945	215
515	20241105	102100	207634130	2945	2950	2950	2945	501
516	20241105	102000	206158680	2950	2950	2950	2950	1
517	20241105	101900	206155730	2945	2945	2945	2945	15
518	20241105	101800	206111555	2945	2945	2950	2945	178
519	20241105	101700	205587340	2940	2940	2940	2940	0
520	20241105	101600	205587340	2940	2940	2940	2940	200
521	20241105	101500	204999340	2945	2935	2945	2935	7
522	20241105	101400	204978785	2935	2935	2935	2935	83
523	20241105	101300	204735180	2945	2945	2945	2940	338
524	20241105	101200	203741425	2950	2940	2950	2940	1273
525	20241105	101100	199998725	2940	2940	2940	2940	27
526	20241105	101000	199919345	2950	2950	2950	2950	0
527	20241105	100900	199919345	2950	2950	2950	2940	3242
528	20241105	100800	190376210	2945	2945	2945	2945	600
529	20241105	100700	188609210	2945	2945	2950	2945	60
530	20241105	100600	188432505	2945	2945	2945	2945	100
531	20241105	100500	188138005	2955	2955	2955	2955	0
532	20241105	100400	188138005	2955	2955	2955	2955	0
533	20241105	100300	188138005	2955	2955	2955	2955	0
534	20241105	100200	188138005	2955	2955	2955	2955	1
535	20241105	100100	188135050	2940	2940	2940	2940	4
536	20241105	100000	188123290	2940	2945	2945	2940	485
537	20241105	095900	186695960	2945	2945	2945	2945	516
538	20241105	095800	185176340	2945	2950	2950	2945	1950
539	20241105	095700	179433040	2950	2955	2955	2950	16
540	20241105	095600	179385835	2950	2955	2955	2950	2561
541	20241105	095500	171825570	2965	2955	2965	2955	6
542	20241105	095400	171807830	2955	2960	2960	2955	1682
543	20241105	095300	166837450	2965	2965	2965	2965	0
544	20241105	095200	166837450	2965	2965	2965	2965	0
545	20241105	095100	166837450	2965	2965	2965	2965	0
546	20241105	095000	166837450	2965	2960	2965	2960	699
547	20241105	094900	164768240	2960	2960	2960	2960	0
548	20241105	094800	164768240	2960	2975	2975	2960	2612
549	20241105	094700	157036705	2960	2970	2970	2960	2194
550	20241105	094600	150537210	2970	2970	2970	2970	1
551	20241105	094500	150534240	2975	2975	2975	2975	0
552	20241105	094400	150534240	2975	2975	2975	2975	0
553	20241105	094300	150534240	2975	2970	2975	2970	51
554	20241105	094200	150382765	2975	2975	2975	2975	4
555	20241105	094100	150370865	2975	2975	2975	2975	82
556	20241105	094000	150126915	2975	2970	2975	2965	112
557	20241105	093900	149794090	2965	2965	2965	2965	2018
558	20241105	093800	143810720	2965	2970	2970	2965	51
559	20241105	093700	143659255	2970	2975	2975	2970	311
560	20241105	093600	142735185	2975	2975	2975	2975	337
561	20241105	093500	141732610	2975	2980	2980	2975	207
562	20241105	093400	141116755	2980	2975	2980	2975	1881
563	20241105	093300	135520770	2975	2970	2975	2970	509
564	20241105	093200	134006505	2970	2970	2970	2970	2623
565	20241105	093100	126216195	2970	2960	2970	2960	55
566	20241105	093000	126052915	2960	2960	2960	2960	300
567	20241105	092900	125164915	2970	2955	2970	2955	110
568	20241105	092800	124838365	2960	2970	2970	2960	2655
569	20241105	092700	116953065	2970	2975	2975	2970	1536
570	20241105	092600	112390790	2975	2975	2975	2975	520
571	20241105	092500	110843790	2975	2970	2975	2970	911
572	20241105	092400	108138115	2970	2955	2970	2955	101
573	20241105	092300	107839645	2970	2970	2970	2960	153
574	20241105	092200	107385355	2955	2960	2960	2955	8299
575	20241105	092100	82820655	2970	2970	2970	2970	0
576	20241105	092000	82820655	2970	2960	2970	2960	1044
577	20241105	091900	79730110	2960	2960	2960	2955	2105
578	20241105	091800	73502920	2955	2960	2960	2955	202
579	20241105	091700	72905460	2960	2955	2960	2955	689
580	20241105	091600	70868965	2965	2955	2965	2955	3
581	20241105	091500	70860090	2955	2960	2960	2955	3999
582	20241105	091400	59024320	2965	2965	2970	2960	2431
583	20241105	091300	51816390	2965	2970	2970	2965	2261
584	20241105	091200	45112275	2970	2970	2970	2965	158
585	20241105	091100	44643020	2965	2955	2965	2955	4011
586	20241105	091000	32762610	2955	2965	2965	2955	81
587	20241105	090900	32522745	2965	2955	2965	2955	1200
588	20241105	090800	28974745	2965	2955	2965	2955	331
589	20241105	090700	27995700	2955	2965	2965	2955	251
590	20241105	090600	27253375	2965	2965	2965	2965	130
591	20241105	090500	26867925	2960	2955	2965	2950	4655
592	20241105	090400	13101115	2950	2945	2955	2945	1041
593	20241105	090300	10034375	2945	2945	2945	2945	82
594	20241105	090200	9792885	2955	2945	2955	2935	2177
595	20241105	090100	3382905	2945	2960	2960	2945	54
596	20241105	090000	3223320	2960	2960	2960	2945	1090