KissMeData/066590/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194200	641766475	2990	2990	2990	2990	1526
3	20241111	194100	641766475	2990	2990	2990	2990	0
4	20241111	194000	641766475	2990	2990	2990	2990	0
5	20241111	193900	641766475	2990	2990	2990	2990	0
6	20241111	193800	641766475	2990	2990	2990	2990	0
7	20241111	193700	641766475	2990	2990	2990	2990	0
8	20241111	193600	641766475	2990	2990	2990	2990	0
9	20241111	193500	641766475	2990	2990	2990	2990	0
10	20241111	193400	641766475	2990	2990	2990	2990	0
11	20241111	193300	641766475	2990	2990	2990	2990	0
12	20241111	193200	641766475	2990	2990	2990	2990	0
13	20241111	193100	641766475	2990	2990	2990	2990	0
14	20241111	193000	641766475	2990	2990	2990	2990	0
15	20241111	192900	641766475	2990	2990	2990	2990	0
16	20241111	192800	641766475	2990	2990	2990	2990	0
17	20241111	192700	641766475	2990	2990	2990	2990	0
18	20241111	192600	641766475	2990	2990	2990	2990	0
19	20241111	192500	641766475	2990	2990	2990	2990	0
20	20241111	192400	641766475	2990	2990	2990	2990	0
21	20241111	192300	641766475	2990	2990	2990	2990	0
22	20241111	192200	641766475	2990	2990	2990	2990	0
23	20241111	192100	641766475	2990	2990	2990	2990	0
24	20241111	192000	641766475	2990	2990	2990	2990	0
25	20241111	191900	641766475	2990	2990	2990	2990	0
26	20241111	191800	641766475	2990	2990	2990	2990	0
27	20241111	191700	641766475	2990	2990	2990	2990	0
28	20241111	191600	641766475	2990	2990	2990	2990	0
29	20241111	191500	641766475	2990	2990	2990	2990	0
30	20241111	191400	641766475	2990	2990	2990	2990	0
31	20241111	191300	641766475	2990	2990	2990	2990	0
32	20241111	191200	641766475	2990	2990	2990	2990	1526
33	20241111	191100	641766475	2990	2990	2990	2990	0
34	20241111	191000	641766475	2990	2990	2990	2990	0
35	20241111	190900	641766475	2990	2990	2990	2990	0
36	20241111	190800	641766475	2990	2990	2990	2990	0
37	20241111	190700	641766475	2990	2990	2990	2990	0
38	20241111	190600	641766475	2990	2990	2990	2990	0
39	20241111	190500	641766475	2990	2990	2990	2990	0
40	20241111	190400	641766475	2990	2990	2990	2990	0
41	20241111	190300	641766475	2990	2990	2990	2990	0
42	20241111	190200	641766475	2990	2990	2990	2990	0
43	20241111	190100	641766475	2990	2990	2990	2990	0
44	20241111	190000	641766475	2990	2990	2990	2990	0
45	20241111	185900	641766475	2990	2990	2990	2990	0
46	20241111	185800	641766475	2990	2990	2990	2990	0
47	20241111	185700	641766475	2990	2990	2990	2990	0
48	20241111	185600	641766475	2990	2990	2990	2990	0
49	20241111	185500	641766475	2990	2990	2990	2990	0
50	20241111	185400	641766475	2990	2990	2990	2990	0
51	20241111	185300	641766475	2990	2990	2990	2990	0
52	20241111	185200	641766475	2990	2990	2990	2990	0
53	20241111	185100	641766475	2990	2990	2990	2990	0
54	20241111	185000	641766475	2990	2990	2990	2990	0
55	20241111	184900	641766475	2990	2990	2990	2990	0
56	20241111	184800	641766475	2990	2990	2990	2990	0
57	20241111	184700	641766475	2990	2990	2990	2990	0
58	20241111	184600	641766475	2990	2990	2990	2990	0
59	20241111	184500	641766475	2990	2990	2990	2990	0
60	20241111	184400	641766475	2990	2990	2990	2990	0
61	20241111	184300	641766475	2990	2990	2990	2990	0
62	20241111	184200	641766475	2990	2990	2990	2990	1526
63	20241111	184100	641766475	2990	2990	2990	2990	0
64	20241111	184000	641766475	2990	2990	2990	2990	0
65	20241111	183900	641766475	2990	2990	2990	2990	0
66	20241111	183800	641766475	2990	2990	2990	2990	0
67	20241111	183700	641766475	2990	2990	2990	2990	0
68	20241111	183600	641766475	2990	2990	2990	2990	0
69	20241111	183500	641766475	2990	2990	2990	2990	0
70	20241111	183400	641766475	2990	2990	2990	2990	0
71	20241111	183300	641766475	2990	2990	2990	2990	0
72	20241111	183200	641766475	2990	2990	2990	2990	0
73	20241111	183100	641766475	2990	2990	2990	2990	0
74	20241111	183000	641766475	2990	2990	2990	2990	0
75	20241111	182900	641766475	2990	2990	2990	2990	0
76	20241111	182800	641766475	2990	2990	2990	2990	0
77	20241111	182700	641766475	2990	2990	2990	2990	0
78	20241111	182600	641766475	2990	2990	2990	2990	0
79	20241111	182500	641766475	2990	2990	2990	2990	0
80	20241111	182400	641766475	2990	2990	2990	2990	0
81	20241111	182300	641766475	2990	2990	2990	2990	0
82	20241111	182200	641766475	2990	2990	2990	2990	0
83	20241111	182100	641766475	2990	2990	2990	2990	0
84	20241111	182000	641766475	2990	2990	2990	2990	0
85	20241111	181900	641766475	2990	2990	2990	2990	0
86	20241111	181800	641766475	2990	2990	2990	2990	0
87	20241111	181700	641766475	2990	2990	2990	2990	0
88	20241111	181600	641766475	2990	2990	2990	2990	0
89	20241111	181500	641766475	2990	2990	2990	2990	0
90	20241111	181400	641766475	2990	2990	2990	2990	0
91	20241111	181300	641766475	2990	2990	2990	2990	0
92	20241111	181200	641766475	2990	2990	2990	2990	1526
93	20241111	181100	641766475	2990	2990	2990	2990	0
94	20241111	181000	641766475	2990	2990	2990	2990	0
95	20241111	180900	641766475	2990	2990	2990	2990	0
96	20241111	180800	641766475	2990	2990	2990	2990	0
97	20241111	180700	641766475	2990	2990	2990	2990	0
98	20241111	180600	641766475	2990	2990	2990	2990	0
99	20241111	180500	641766475	2990	2990	2990	2990	0
100	20241111	180400	641766475	2990	2990	2990	2990	0
101	20241111	180300	641766475	2990	2990	2990	2990	0
102	20241111	180200	641766475	2990	2990	2990	2990	0
103	20241111	180100	641766475	2990	2990	2990	2990	0
104	20241111	180000	641766475	2990	2990	2990	2990	0
105	20241111	175900	641766475	2990	2990	2990	2990	0
106	20241111	175800	641766475	2990	2990	2990	2990	0
107	20241111	175700	641766475	2990	2990	2990	2990	0
108	20241111	175600	641766475	2990	2990	2990	2990	0
109	20241111	175500	641766475	2990	2990	2990	2990	0
110	20241111	175400	641766475	2990	2990	2990	2990	0
111	20241111	175300	641766475	2990	2990	2990	2990	0
112	20241111	175200	641766475	2990	2990	2990	2990	0
113	20241111	175100	641766475	2990	2990	2990	2990	0
114	20241111	175000	641766475	2990	2990	2990	2990	0
115	20241111	174900	641766475	2990	2990	2990	2990	0
116	20241111	174800	641766475	2990	2990	2990	2990	0
117	20241111	174700	641766475	2990	2990	2990	2990	0
118	20241111	174600	641766475	2990	2990	2990	2990	0
119	20241111	174500	641766475	2990	2990	2990	2990	0
120	20241111	174400	641766475	2990	2990	2990	2990	0
121	20241111	174300	641766475	2990	2990	2990	2990	0
122	20241111	174200	641766475	2990	2990	2990	2990	1526
123	20241111	174100	641766475	2990	2990	2990	2990	0
124	20241111	174000	641766475	2990	2990	2990	2990	0
125	20241111	173900	641766475	2990	2990	2990	2990	0
126	20241111	173800	641766475	2990	2990	2990	2990	0
127	20241111	173700	641766475	2990	2990	2990	2990	0
128	20241111	173600	641766475	2990	2990	2990	2990	0
129	20241111	173500	641766475	2990	2990	2990	2990	0
130	20241111	173400	641766475	2990	2990	2990	2990	0
131	20241111	173300	641766475	2990	2990	2990	2990	0
132	20241111	173200	641766475	2990	2990	2990	2990	0
133	20241111	173100	641766475	2990	2990	2990	2990	0
134	20241111	173000	641766475	2990	2990	2990	2990	0
135	20241111	172900	641766475	2990	2990	2990	2990	0
136	20241111	172800	641766475	2990	2990	2990	2990	0
137	20241111	172700	641766475	2990	2990	2990	2990	0
138	20241111	172600	641766475	2990	2990	2990	2990	0
139	20241111	172500	641766475	2990	2990	2990	2990	0
140	20241111	172400	641766475	2990	2990	2990	2990	0
141	20241111	172300	641766475	2990	2990	2990	2990	0
142	20241111	172200	641766475	2990	2990	2990	2990	0
143	20241111	172100	641766475	2990	2990	2990	2990	0
144	20241111	172000	641766475	2990	2990	2990	2990	0
145	20241111	171900	641766475	2990	2990	2990	2990	0
146	20241111	171800	641766475	2990	2990	2990	2990	0
147	20241111	171700	641766475	2990	2990	2990	2990	0
148	20241111	171600	641766475	2990	2990	2990	2990	0
149	20241111	171500	641766475	2990	2990	2990	2990	0
150	20241111	171400	641766475	2990	2990	2990	2990	0
151	20241111	171300	641766475	2990	2990	2990	2990	0
152	20241111	171200	641766475	2990	2990	2990	2990	1526
153	20241111	171100	641766475	2990	2990	2990	2990	0
154	20241111	171000	641766475	2990	2990	2990	2990	0
155	20241111	170900	641766475	2990	2990	2990	2990	0
156	20241111	170800	641766475	2990	2990	2990	2990	0
157	20241111	170700	641766475	2990	2990	2990	2990	0
158	20241111	170600	641766475	2990	2990	2990	2990	0
159	20241111	170500	641766475	2990	2990	2990	2990	0
160	20241111	170400	641766475	2990	2990	2990	2990	0
161	20241111	170300	641766475	2990	2990	2990	2990	0
162	20241111	170200	641766475	2990	2990	2990	2990	0
163	20241111	170100	641766475	2990	2990	2990	2990	0
164	20241111	170000	641766475	2990	2990	2990	2990	0
165	20241111	165900	641766475	2990	2990	2990	2990	0
166	20241111	165800	641766475	2990	2990	2990	2990	0
167	20241111	165700	641766475	2990	2990	2990	2990	0
168	20241111	165600	641766475	2990	2990	2990	2990	0
169	20241111	165500	641766475	2990	2990	2990	2990	0
170	20241111	165400	641766475	2990	2990	2990	2990	0
171	20241111	165300	641766475	2990	2990	2990	2990	0
172	20241111	165200	641766475	2990	2990	2990	2990	0
173	20241111	165100	641766475	2990	2990	2990	2990	0
174	20241111	165000	641766475	2990	2990	2990	2990	0
175	20241111	164900	641766475	2990	2990	2990	2990	0
176	20241111	164800	641766475	2990	2990	2990	2990	0
177	20241111	164700	641766475	2990	2990	2990	2990	0
178	20241111	164600	641766475	2990	2990	2990	2990	0
179	20241111	164500	641766475	2990	2990	2990	2990	0
180	20241111	164400	641766475	2990	2990	2990	2990	0
181	20241111	164300	641766475	2990	2990	2990	2990	0
182	20241111	164200	641766475	2990	2990	2990	2990	1526
183	20241111	164100	641766475	2990	2990	2990	2990	0
184	20241111	164000	641766475	2990	2990	2990	2990	0
185	20241111	163900	641766475	2990	2990	2990	2990	0
186	20241111	163800	641766475	2990	2990	2990	2990	0
187	20241111	163700	641766475	2990	2990	2990	2990	0
188	20241111	163600	641766475	2990	2990	2990	2990	0
189	20241111	163500	641766475	2990	2990	2990	2990	0
190	20241111	163400	641766475	2990	2990	2990	2990	0
191	20241111	163300	641766475	2990	2990	2990	2990	0
192	20241111	163200	641766475	2990	2990	2990	2990	0
193	20241111	163100	641766475	2990	2990	2990	2990	0
194	20241111	163000	641766475	2990	2990	2990	2990	0
195	20241111	162900	641766475	2990	2990	2990	2990	0
196	20241111	162800	641766475	2990	2990	2990	2990	0
197	20241111	162700	641766475	2990	2990	2990	2990	0
198	20241111	162600	641766475	2990	2990	2990	2990	0
199	20241111	162500	641766475	2990	2990	2990	2990	0
200	20241111	162400	641766475	2990	2990	2990	2990	0
201	20241111	162300	641766475	2990	2990	2990	2990	0
202	20241111	162200	641766475	2990	2990	2990	2990	0
203	20241111	162100	641766475	2990	2990	2990	2990	0
204	20241111	162000	641766475	2990	2990	2990	2990	0
205	20241111	161900	641766475	2990	2990	2990	2990	0
206	20241111	161800	641766475	2990	2990	2990	2990	0
207	20241111	161700	641766475	2990	2990	2990	2990	0
208	20241111	161600	641766475	2990	2990	2990	2990	0
209	20241111	161500	641766475	2990	2990	2990	2990	0
210	20241111	161400	641766475	2990	2990	2990	2990	0
211	20241111	161300	641766475	2990	2990	2990	2990	0
212	20241111	161200	641766475	2990	2990	2990	2990	1526
213	20241111	161100	641766475	2990	2990	2990	2990	0
214	20241111	161000	641766475	2990	2990	2990	2990	0
215	20241111	160900	641766475	2990	2990	2990	2990	0
216	20241111	160800	641766475	2990	2990	2990	2990	0
217	20241111	160700	641766475	2990	2990	2990	2990	0
218	20241111	160600	641766475	2990	2990	2990	2990	0
219	20241111	160500	641766475	2990	2990	2990	2990	0
220	20241111	160400	641766475	2990	2990	2990	2990	0
221	20241111	160300	641766475	2990	2990	2990	2990	0
222	20241111	160200	641766475	2990	2990	2990	2990	0
223	20241111	160100	641766475	2990	2990	2990	2990	0
224	20241111	160000	641766475	2990	2990	2990	2990	0
225	20241111	155900	641766475	2990	2990	2990	2990	0
226	20241111	155800	641766475	2990	2990	2990	2990	0
227	20241111	155700	641766475	2990	2990	2990	2990	0
228	20241111	155600	641766475	2990	2990	2990	2990	0
229	20241111	155500	641766475	2990	2990	2990	2990	0
230	20241111	155400	641766475	2990	2990	2990	2990	0
231	20241111	155300	641766475	2990	2990	2990	2990	0
232	20241111	155200	641766475	2990	2990	2990	2990	0
233	20241111	155100	641766475	2990	2990	2990	2990	0
234	20241111	155000	641766475	2990	2990	2990	2990	0
235	20241111	154900	641766475	2990	2990	2990	2990	0
236	20241111	154800	641766475	2990	2990	2990	2990	0
237	20241111	154700	641766475	2990	2990	2990	2990	0
238	20241111	154600	641766475	2990	2990	2990	2990	0
239	20241111	154500	641766475	2990	2990	2990	2990	0
240	20241111	154400	641766475	2990	2990	2990	2990	0
241	20241111	154300	641766475	2990	2990	2990	2990	0
242	20241111	154200	641766475	2990	2990	2990	2990	1526
243	20241111	154100	641766475	2990	2990	2990	2990	0
244	20241111	154000	641766475	2990	2990	2990	2990	0
245	20241111	153900	641766475	2990	2990	2990	2990	0
246	20241111	153800	641766475	2990	2990	2990	2990	0
247	20241111	153700	641766475	2990	2990	2990	2990	0
248	20241111	153600	641766475	2990	2990	2990	2990	0
249	20241111	153500	641766475	2990	2990	2990	2990	0
250	20241111	153400	641766475	2990	2990	2990	2990	0
251	20241111	153300	641766475	2990	2990	2990	2990	0
252	20241111	153200	641766475	2990	2990	2990	2990	0
253	20241111	153100	641766475	2990	2990	2990	2990	0
254	20241111	153000	641766475	2990	2990	2990	2990	1526
255	20241111	152900	637203735	2990	2990	2990	2990	0
256	20241111	152800	637203735	2990	2990	2990	2990	0
257	20241111	152700	637203735	2990	2990	2990	2990	0
258	20241111	152600	637203735	2990	2990	2990	2990	0
259	20241111	152500	637203735	2990	2990	2990	2990	0
260	20241111	152400	637203735	2990	2990	2990	2990	0
261	20241111	152300	637203735	2990	2990	2990	2990	0
262	20241111	152200	637203735	2990	2990	2990	2990	0
263	20241111	152100	637203735	2990	2990	2990	2990	0
264	20241111	152000	637203735	2990	2990	2990	2990	0
265	20241111	151900	637203735	2990	2985	3015	2985	9399
266	20241111	151800	608923755	2985	2985	2990	2985	354
267	20241111	151700	607866055	2990	2990	2990	2990	0
268	20241111	151600	607866055	2990	2985	2990	2985	79
269	20241111	151500	607630230	2990	2990	2990	2990	230
270	20241111	151400	606942530	3000	2990	3000	2985	424
271	20241111	151300	605675390	2985	2990	2990	2985	75
272	20241111	151200	605451480	2985	3000	3000	2985	1297
273	20241111	151100	601575135	3000	3000	3000	2990	80
274	20241111	151000	601335915	3000	3000	3000	3000	0
275	20241111	150900	601335915	3000	3000	3000	3000	0
276	20241111	150800	601335915	3000	2990	3000	2990	8
277	20241111	150700	601311985	3000	3000	3000	3000	0
278	20241111	150600	601311985	3000	3000	3000	2990	1619
279	20241111	150500	596471155	2995	2995	3000	2995	1250
280	20241111	150400	592727395	2995	3000	3000	2995	537
281	20241111	150300	591119075	3000	3000	3000	3000	215
282	20241111	150200	590474075	2995	2995	2995	2995	0
283	20241111	150100	590474075	2995	2995	2995	2995	102
284	20241111	150000	590168585	2990	2995	2995	2990	168
285	20241111	145900	589665710	3000	3000	3000	3000	0
286	20241111	145800	589665710	3000	3000	3000	3000	0
287	20241111	145700	589665710	3000	3000	3000	3000	1
288	20241111	145600	589662710	2995	2995	2995	2995	54
289	20241111	145500	589500980	2995	2995	2995	2995	0
290	20241111	145400	589500980	2995	2995	2995	2995	100
291	20241111	145300	589201480	3000	3000	3000	3000	7
292	20241111	145200	589180480	3005	3005	3005	3005	1
293	20241111	145100	589177475	3000	3000	3000	3000	0
294	20241111	145000	589177475	3000	2995	3000	2995	83
295	20241111	144900	588928885	3000	3000	3000	3000	370
296	20241111	144800	587818885	3000	3000	3000	3000	630
297	20241111	144700	585928885	3000	3000	3000	3000	1
298	20241111	144600	585925885	3005	3005	3005	3005	0
299	20241111	144500	585925885	3005	3005	3005	3005	0
300	20241111	144400	585925885	3005	3005	3005	3005	1
301	20241111	144300	585922880	2990	3000	3000	2990	1530
302	20241111	144200	581333180	3000	3000	3000	3000	0
303	20241111	144100	581333180	3000	3000	3000	3000	0
304	20241111	144000	581333180	3000	3000	3000	3000	0
305	20241111	143900	581333180	3000	3000	3000	3000	56
306	20241111	143800	581165180	3000	3000	3000	3000	0
307	20241111	143700	581165180	3000	3000	3000	3000	0
308	20241111	143600	581165180	3000	3000	3000	3000	0
309	20241111	143500	581165180	3000	2990	3000	2990	67
310	20241111	143400	580964840	2990	2990	2990	2990	0
311	20241111	143300	580964840	2990	2990	2990	2990	299
312	20241111	143200	580070830	2990	2990	2990	2990	10
313	20241111	143100	580040930	2990	2995	2995	2990	759
314	20241111	143000	577771180	3000	3000	3000	3000	1
315	20241111	142900	577768180	2995	2995	2995	2995	0
316	20241111	142800	577768180	2995	2995	2995	2995	0
317	20241111	142700	577768180	2995	2995	2995	2995	0
318	20241111	142600	577768180	2995	2995	2995	2995	0
319	20241111	142500	577768180	2995	2985	2995	2985	9360
320	20241111	142400	549807145	2980	2985	2985	2980	4203
321	20241111	142300	537281370	2985	2985	2985	2985	0
322	20241111	142200	537281370	2985	2985	2985	2985	2000
323	20241111	142100	531311370	2985	2985	2985	2985	1
324	20241111	142000	531308385	2985	2985	2985	2985	50
325	20241111	141900	531159135	2985	2980	2985	2980	537
326	20241111	141800	529556760	2980	2985	2985	2980	4354
327	20241111	141700	516581835	2985	2985	2985	2985	10
328	20241111	141600	516551985	2985	2985	2985	2985	140
329	20241111	141500	516134085	2985	2985	2985	2985	240
330	20241111	141400	515417685	2985	2980	2985	2980	5
331	20241111	141300	515402780	2985	2980	2985	2980	1566
332	20241111	141200	510729100	2980	2985	2985	2980	954
333	20241111	141100	507883540	2990	2990	2990	2990	53
334	20241111	141000	507725070	2985	2985	2985	2985	0
335	20241111	140900	507725070	2985	2985	2985	2985	1
336	20241111	140800	507722085	2990	2985	2990	2985	35
337	20241111	140700	507617605	2990	2990	2990	2990	15
338	20241111	140600	507572755	2985	2985	2985	2985	65
339	20241111	140500	507378730	2985	2985	2985	2985	0
340	20241111	140400	507378730	2985	2985	2985	2985	1
341	20241111	140300	507375745	2985	2985	2985	2985	60
342	20241111	140200	507196645	2985	2985	2985	2985	107
343	20241111	140100	506877250	2985	2990	2990	2985	1222
344	20241111	140000	503229420	2990	2990	2990	2990	100
345	20241111	135900	502930420	2990	2990	2990	2990	17
346	20241111	135800	502879590	3000	3000	3000	3000	0
347	20241111	135700	502879590	3000	3000	3000	3000	0
348	20241111	135600	502879590	3000	3000	3000	3000	0
349	20241111	135500	502879590	3000	3000	3000	3000	0
350	20241111	135400	502879590	3000	3000	3000	3000	0
351	20241111	135300	502879590	3000	3000	3000	3000	1
352	20241111	135200	502876590	2990	2990	2990	2990	1
353	20241111	135100	502873600	2990	2990	2990	2990	1
354	20241111	135000	502870610	3000	3000	3000	3000	0
355	20241111	134900	502870610	3000	3000	3000	3000	5
356	20241111	134800	502855610	2990	2990	2990	2990	0
357	20241111	134700	502855610	2990	2990	2990	2990	0
358	20241111	134600	502855610	2990	2990	2990	2990	0
359	20241111	134500	502855610	2990	2990	2990	2990	0
360	20241111	134400	502855610	2990	2990	2990	2990	0
361	20241111	134300	502855610	2990	2990	2990	2990	0
362	20241111	134200	502855610	2990	2990	3010	2990	7553
363	20241111	134100	480164495	2990	2990	2990	2990	36
364	20241111	134000	480056855	2980	2980	2980	2980	1
365	20241111	133900	480053875	2980	2980	2980	2980	6
366	20241111	133800	480035995	2990	2990	2990	2990	3
367	20241111	133700	480027025	2985	2985	2985	2985	10
368	20241111	133600	479997175	2985	2980	2985	2980	151
369	20241111	133500	479546970	2985	2985	2985	2985	31
370	20241111	133400	479454435	2985	2985	2985	2985	28
371	20241111	133300	479370855	2985	2985	2985	2985	411
372	20241111	133200	478144020	2985	2985	2985	2985	101
373	20241111	133100	477842535	2985	2985	2985	2985	135
374	20241111	133000	477439560	2985	2985	2985	2985	27
375	20241111	132900	477358965	2985	2985	2985	2985	342
376	20241111	132800	476338095	2990	2990	2990	2990	0
377	20241111	132700	476338095	2990	2985	2990	2985	2
378	20241111	132600	476332120	2985	2985	2985	2985	16
379	20241111	132500	476284360	2980	2985	2985	2980	102
380	20241111	132400	475980390	2985	2985	2985	2985	2980
381	20241111	132300	467085090	2985	2985	2985	2985	200
382	20241111	132200	466488090	2985	2985	2985	2985	127
383	20241111	132100	466108995	2990	2985	2990	2985	17
384	20241111	132000	466058245	2990	2990	2990	2990	0
385	20241111	131900	466058245	2990	2990	2990	2990	0
386	20241111	131800	466058245	2990	2990	2990	2990	9
387	20241111	131700	466031335	2990	2990	2990	2990	0
388	20241111	131600	466031335	2990	2990	2990	2990	14
389	20241111	131500	465989475	2985	2985	2985	2985	511
390	20241111	131400	464464140	2985	2985	2985	2985	0
391	20241111	131300	464464140	2985	2985	2985	2985	0
392	20241111	131200	464464140	2985	2985	2985	2985	21
393	20241111	131100	464401455	2990	2990	2990	2990	0
394	20241111	131000	464401455	2990	2990	2990	2990	1371
395	20241111	130900	460302165	2995	2995	2995	2995	10
396	20241111	130800	460272215	2990	2990	2990	2990	0
397	20241111	130700	460272215	2990	2990	2990	2990	24
398	20241111	130600	460200455	2995	2995	2995	2995	0
399	20241111	130500	460200455	2995	2995	2995	2995	1
400	20241111	130400	460197460	2995	2995	2995	2995	10
401	20241111	130300	460167510	2995	2990	2995	2990	18
402	20241111	130200	460113640	2990	2990	2990	2990	104
403	20241111	130100	459802680	2995	2995	2995	2995	1350
404	20241111	130000	455759430	2995	2995	2995	2995	659
405	20241111	125900	453785725	2995	2995	2995	2995	70
406	20241111	125800	453576075	3000	3000	3000	3000	0
407	20241111	125700	453576075	3000	3000	3000	3000	1
408	20241111	125600	453573075	2990	2990	2990	2990	11
409	20241111	125500	453540185	2995	2995	2995	2995	7
410	20241111	125400	453519220	2995	2990	2995	2990	143
411	20241111	125300	453091625	2995	2995	2995	2995	15
412	20241111	125200	453046700	2995	2995	2995	2995	0
413	20241111	125100	453046700	2995	2995	2995	2995	0
414	20241111	125000	453046700	2995	2995	2995	2995	1
415	20241111	124900	453043705	2985	2985	2985	2985	50
416	20241111	124800	452894455	2985	2985	2985	2985	371
417	20241111	124700	451787020	3000	3000	3000	3000	0
418	20241111	124600	451787020	3000	3000	3000	3000	1
419	20241111	124500	451784020	3000	3000	3000	2990	8359
420	20241111	124400	426789875	2995	2995	2995	2995	0
421	20241111	124300	426789875	2995	2995	2995	2995	0
422	20241111	124200	426789875	2995	2995	2995	2995	3
423	20241111	124100	426780890	3005	3005	3005	3005	0
424	20241111	124000	426780890	3005	3005	3005	3005	31
425	20241111	123900	426687735	3005	3005	3005	3005	0
426	20241111	123800	426687735	3005	3005	3005	3005	3
427	20241111	123700	426678720	3005	3005	3005	3005	0
428	20241111	123600	426678720	3005	2995	3005	2995	1352
429	20241111	123500	422629430	2990	2990	2990	2990	629
430	20241111	123400	420748720	2995	3000	3000	2995	7122
431	20241111	123300	399407570	3005	3005	3005	3005	0
432	20241111	123200	399407570	3005	3005	3005	3005	0
433	20241111	123100	399407570	3005	3005	3005	3005	11
434	20241111	123000	399374515	3000	3000	3000	3000	241
435	20241111	122900	398651515	3005	3005	3005	3005	1
436	20241111	122800	398648510	3000	3000	3000	3000	599
437	20241111	122700	396851510	3000	3000	3000	3000	531
438	20241111	122600	395258510	3000	3000	3000	3000	792
439	20241111	122500	392882510	3000	3000	3000	3000	0
440	20241111	122400	392882510	3000	3000	3000	3000	0
441	20241111	122300	392882510	3000	3000	3000	3000	0
442	20241111	122200	392882510	3000	3000	3000	3000	0
443	20241111	122100	392882510	3000	3000	3000	3000	0
444	20241111	122000	392882510	3000	3000	3000	3000	8
445	20241111	121900	392858510	3000	3000	3000	3000	300
446	20241111	121800	391958510	3010	3010	3010	3010	1
447	20241111	121700	391955500	3005	3005	3005	3005	344
448	20241111	121600	390921780	3005	3000	3005	3000	256
449	20241111	121500	390153000	3005	3000	3005	3000	201
450	20241111	121400	389549995	3000	3000	3000	3000	100
451	20241111	121300	389249995	3005	3005	3005	3005	199
452	20241111	121200	388652000	3005	3005	3005	3005	1
453	20241111	121100	388648995	3000	3000	3000	3000	20
454	20241111	121000	388588995	3000	3000	3000	3000	0
455	20241111	120900	388588995	3000	3000	3000	3000	255
456	20241111	120800	387823995	3000	3000	3000	3000	57
457	20241111	120700	387652995	3010	3005	3010	3005	1258
458	20241111	120600	383872305	3005	3005	3005	3005	0
459	20241111	120500	383872305	3005	3005	3005	3005	890
460	20241111	120400	381197855	3005	3005	3005	3005	0
461	20241111	120300	381197855	3005	3005	3005	3005	0
462	20241111	120200	381197855	3005	3005	3005	3005	816
463	20241111	120100	378745775	3005	3005	3005	3005	108
464	20241111	120000	378421235	3005	3005	3005	3005	354
465	20241111	115900	377357465	3005	3005	3005	3005	0
466	20241111	115800	377357465	3005	3005	3005	3005	1054
467	20241111	115700	374190195	3005	3005	3005	3005	311
468	20241111	115600	373255640	3005	3010	3010	3005	21
469	20241111	115500	373192530	3015	3015	3015	3015	0
470	20241111	115400	373192530	3015	3015	3015	3015	0
471	20241111	115300	373192530	3015	3015	3015	3015	0
472	20241111	115200	373192530	3015	3010	3015	3010	37
473	20241111	115100	373081155	3010	3015	3015	3010	11
474	20241111	115000	373048040	3010	3010	3010	3010	42
475	20241111	114900	372921620	3015	3015	3015	3015	0
476	20241111	114800	372921620	3015	3015	3015	3015	0
477	20241111	114700	372921620	3015	3015	3015	3015	6
478	20241111	114600	372903530	3010	3010	3010	3010	0
479	20241111	114500	372903530	3010	3010	3010	3010	141
480	20241111	114400	372479120	3015	3015	3015	3015	7
481	20241111	114300	372458015	3015	3015	3015	3015	10
482	20241111	114200	372427865	3015	3015	3015	3015	1
483	20241111	114100	372424850	3015	3015	3015	3015	0
484	20241111	114000	372424850	3015	3015	3015	3015	440
485	20241111	113900	371098250	3015	3015	3015	3015	1
486	20241111	113800	371095235	3015	3015	3015	3015	0
487	20241111	113700	371095235	3015	3015	3015	3015	453
488	20241111	113600	369729440	3010	3015	3015	3010	72
489	20241111	113500	369512715	3010	3010	3010	3010	0
490	20241111	113400	369512715	3010	3010	3010	3010	0
491	20241111	113300	369512715	3010	3010	3010	3010	0
492	20241111	113200	369512715	3010	3015	3015	3010	6
493	20241111	113100	369494650	3015	3015	3015	3015	0
494	20241111	113000	369494650	3015	3015	3015	3015	1
495	20241111	112900	369491635	3005	3005	3005	3005	0
496	20241111	112800	369491635	3005	3005	3005	3005	0
497	20241111	112700	369491635	3005	3005	3005	3005	0
498	20241111	112600	369491635	3005	3005	3005	3005	0
499	20241111	112500	369491635	3005	3005	3005	3005	31
500	20241111	112400	369398480	3005	3005	3005	3005	0
501	20241111	112300	369398480	3005	3005	3005	3005	0
502	20241111	112200	369398480	3005	3005	3005	3005	1
503	20241111	112100	369395475	3005	3005	3005	3005	0
504	20241111	112000	369395475	3005	3005	3005	3005	95
505	20241111	111900	369110000	3010	3010	3010	3010	388
506	20241111	111800	367942120	3020	3020	3020	3020	181
507	20241111	111700	367395500	3025	3025	3025	3025	0
508	20241111	111600	367395500	3025	3025	3025	3025	0
509	20241111	111500	367395500	3025	3020	3025	3020	169
510	20241111	111400	366885115	3015	3015	3015	3015	0
511	20241111	111300	366885115	3015	3015	3015	3015	0
512	20241111	111200	366885115	3015	3010	3015	3010	301
513	20241111	111100	365978105	3030	3030	3030	3030	0
514	20241111	111000	365978105	3030	3030	3030	3030	0
515	20241111	110900	365978105	3030	3030	3030	3030	0
516	20241111	110800	365978105	3030	3030	3030	3030	1
517	20241111	110700	365975075	3020	3020	3020	3020	0
518	20241111	110600	365975075	3020	3020	3020	3020	0
519	20241111	110500	365975075	3020	3020	3020	3020	1220
520	20241111	110400	362290675	3030	3030	3030	3020	406
521	20241111	110300	361061060	3030	3030	3030	3030	0
522	20241111	110200	361061060	3030	3020	3030	3020	118
523	20241111	110100	360704410	3030	3030	3030	3030	0
524	20241111	110000	360704410	3030	3025	3030	3025	12
525	20241111	105900	360668105	3025	3025	3025	3025	0
526	20241111	105800	360668105	3025	3025	3025	3025	0
527	20241111	105700	360668105	3025	3025	3025	3025	50
528	20241111	105600	360516855	3025	3025	3025	3025	0
529	20241111	105500	360516855	3025	3025	3025	3025	102
530	20241111	105400	360208305	3025	3025	3025	3025	1
531	20241111	105300	360205280	3020	3020	3020	3020	308
532	20241111	105200	359275120	3025	3025	3025	3025	623
533	20241111	105100	357390545	3025	3025	3025	3025	15
534	20241111	105000	357345170	3025	3040	3040	3025	2787
535	20241111	104900	348888695	3045	3045	3045	3045	729
536	20241111	104800	346668890	3055	3055	3055	3055	0
537	20241111	104700	346668890	3055	3055	3055	3055	0
538	20241111	104600	346668890	3055	3055	3055	3055	0
539	20241111	104500	346668890	3055	3040	3055	3040	7215
540	20241111	104400	324669565	3040	3015	3040	3005	15304
541	20241111	104300	278323980	3005	3025	3045	3005	2464
542	20241111	104200	270866680	3050	2995	3140	2995	24090
543	20241111	104100	197801315	2995	2995	2995	2995	0
544	20241111	104000	197801315	2995	2995	2995	2995	1006
545	20241111	103900	194788345	2995	2995	2995	2995	1955
546	20241111	103800	188933120	2995	3000	3000	2995	2713
547	20241111	103700	180794615	3005	3005	3005	3005	1
548	20241111	103600	180791610	3000	3000	3000	3000	94
549	20241111	103500	180509610	3000	3005	3005	3000	111
550	20241111	103400	180176560	3005	3005	3005	3000	118
551	20241111	103300	179822455	3005	3005	3005	3005	25
552	20241111	103200	179747330	3000	3000	3000	3000	413
553	20241111	103100	178508330	3000	3000	3000	3000	725
554	20241111	103000	176333330	3005	3005	3005	3005	0
555	20241111	102900	176333330	3005	3005	3005	3005	43
556	20241111	102800	176204115	3005	3005	3005	3005	0
557	20241111	102700	176204115	3005	3005	3005	3005	0
558	20241111	102600	176204115	3005	3005	3005	3005	10
559	20241111	102500	176174065	3010	3010	3010	3010	6
560	20241111	102400	176156005	3010	3000	3010	3000	901
561	20241111	102300	173452995	3000	3005	3005	3000	1348
562	20241111	102200	169408150	3010	3010	3010	3010	0
563	20241111	102100	169408150	3010	3010	3010	3010	5
564	20241111	102000	169393100	3010	3010	3010	3010	60
565	20241111	101900	169212500	3010	3005	3010	3005	162
566	20241111	101800	168725380	3010	3005	3010	3005	242
567	20241111	101700	167998135	3005	3005	3005	3005	69
568	20241111	101600	167790790	3005	3005	3005	3005	1
569	20241111	101500	167787785	3010	3010	3010	3010	1
570	20241111	101400	167784775	3000	3000	3000	3000	49
571	20241111	101300	167637775	3005	3010	3010	3000	1606
572	20241111	101200	162811970	3010	3005	3010	3000	1112
573	20241111	101100	159472980	3010	3010	3010	3010	5
574	20241111	101000	159457930	3005	3005	3005	3005	0
575	20241111	100900	159457930	3005	3005	3005	3005	0
576	20241111	100800	159457930	3005	3005	3005	3005	610
577	20241111	100700	157624880	3005	3005	3005	3005	63
578	20241111	100600	157435565	3005	3015	3015	3005	45
579	20241111	100500	157300190	3020	3020	3020	3020	1
580	20241111	100400	157297170	3000	3000	3000	3000	850
581	20241111	100300	154747170	3000	3000	3000	3000	700
582	20241111	100200	152647170	3000	3000	3000	3000	20
583	20241111	100100	152587170	3000	3005	3005	3000	47
584	20241111	100000	152446040	3005	3005	3005	3005	129
585	20241111	095900	152058395	3020	3020	3020	3020	0
586	20241111	095800	152058395	3020	3000	3020	3000	232
587	20241111	095700	151362275	3000	3000	3000	3000	289
588	20241111	095600	150495275	3000	3000	3000	3000	0
589	20241111	095500	150495275	3000	3000	3000	3000	3000
590	20241111	095400	141495275	3000	3005	3005	3000	9624
591	20241111	095300	112601255	3010	3010	3010	3010	1108
592	20241111	095200	109266175	3010	3010	3010	3010	2800
593	20241111	095100	100838175	3015	3015	3015	3015	0
594	20241111	095000	100838175	3015	3015	3025	3015	243
595	20241111	094900	100105520	3020	3020	3020	3015	4922
596	20241111	094800	85247035	3025	3025	3025	3020	8350
597	20241111	094700	60030015	3025	3025	3025	3025	2196
598	20241111	094600	53387115	3025	3025	3025	3025	479
599	20241111	094500	51938140	3025	3025	3025	3025	102
600	20241111	094400	51629590	3030	3030	3030	3030	0
601	20241111	094300	51629590	3030	3030	3030	3030	402
602	20241111	094200	50411530	3025	3025	3025	3025	65
603	20241111	094100	50214905	3025	3030	3030	3025	627
604	20241111	094000	48315795	3030	3045	3045	3030	145
605	20241111	093900	47874945	3045	3045	3045	3045	1
606	20241111	093800	47871900	3025	3025	3025	3025	0
607	20241111	093700	47871900	3025	3045	3045	3025	286
608	20241111	093600	47005730	3025	3025	3025	3025	225
609	20241111	093500	46325105	3045	3045	3045	3045	1
610	20241111	093400	46322060	3020	3020	3020	3020	96
611	20241111	093300	46032140	3020	3020	3020	3020	0
612	20241111	093200	46032140	3020	3020	3020	3020	1
613	20241111	093100	46029120	3025	3025	3025	3025	1012
614	20241111	093000	42967820	3025	3045	3045	3025	31
615	20241111	092900	42873985	3045	3045	3045	3045	0
616	20241111	092800	42873985	3045	3045	3045	3045	250
617	20241111	092700	42112735	3045	3045	3045	3045	1
618	20241111	092600	42109690	3025	3025	3025	3025	118
619	20241111	092500	41752740	3025	3025	3025	3025	400
620	20241111	092400	40542740	3025	3045	3045	3025	1522
621	20241111	092300	35928110	3030	3030	3030	3030	3
622	20241111	092200	35919020	3045	3045	3045	3045	0
623	20241111	092100	35919020	3045	3045	3045	3045	0
624	20241111	092000	35919020	3045	3045	3045	3045	1
625	20241111	091900	35915975	3040	3040	3040	3040	372
626	20241111	091800	34785095	3035	3035	3035	3035	31
627	20241111	091700	34691010	3020	3020	3025	3020	1367
628	20241111	091600	30562410	3020	3025	3025	3020	708
629	20241111	091500	28423410	3035	3025	3035	3025	1538
630	20241111	091400	23770950	3025	3025	3025	3025	35
631	20241111	091300	23665075	3040	3040	3040	3040	1
632	20241111	091200	23662035	3040	3045	3045	3040	139
633	20241111	091100	23238825	3040	3040	3040	3040	202
634	20241111	091000	22624745	3040	3040	3040	3040	50
635	20241111	090900	22472745	3040	3040	3040	3040	10
636	20241111	090800	22442345	3030	3025	3030	3025	3644
637	20241111	090700	11418560	3025	3030	3030	3025	155
638	20241111	090600	10948935	3035	3025	3035	3025	450
639	20241111	090500	9586685	3025	3040	3045	3025	900
640	20241111	090400	6860510	3030	3030	3030	3030	0
641	20241111	090300	6860510	3030	3030	3035	3030	597
642	20241111	090200	5051550	3030	3030	3030	3030	18
643	20241111	090100	4997010	3045	3040	3045	3030	250
644	20241111	090000	4236450	3050	3050	3050	3050	1189