KissMeData/001380/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	183400	709519955	2940	2940	2940	2940	6914
3	20241107	183300	709519955	2940	2940	2940	2940	0
4	20241107	183200	709519955	2940	2940	2940	2940	0
5	20241107	183100	709519955	2940	2940	2940	2940	0
6	20241107	183000	709519955	2940	2940	2940	2940	0
7	20241107	182900	709519955	2940	2940	2940	2940	0
8	20241107	182800	709519955	2940	2940	2940	2940	0
9	20241107	182700	709519955	2940	2940	2940	2940	0
10	20241107	182600	709519955	2940	2940	2940	2940	0
11	20241107	182500	709519955	2940	2940	2940	2940	0
12	20241107	182400	709519955	2940	2940	2940	2940	0
13	20241107	182300	709519955	2940	2940	2940	2940	0
14	20241107	182200	709519955	2940	2940	2940	2940	0
15	20241107	182100	709519955	2940	2940	2940	2940	0
16	20241107	182000	709519955	2940	2940	2940	2940	0
17	20241107	181900	709519955	2940	2940	2940	2940	0
18	20241107	181800	709519955	2940	2940	2940	2940	0
19	20241107	181700	709519955	2940	2940	2940	2940	0
20	20241107	181600	709519955	2940	2940	2940	2940	0
21	20241107	181500	709519955	2940	2940	2940	2940	0
22	20241107	181400	709519955	2940	2940	2940	2940	0
23	20241107	181300	709519955	2940	2940	2940	2940	0
24	20241107	181200	709519955	2940	2940	2940	2940	0
25	20241107	181100	709519955	2940	2940	2940	2940	0
26	20241107	181000	709519955	2940	2940	2940	2940	0
27	20241107	180900	709519955	2940	2940	2940	2940	0
28	20241107	180800	709519955	2940	2940	2940	2940	0
29	20241107	180700	709519955	2940	2940	2940	2940	0
30	20241107	180600	709519955	2940	2940	2940	2940	0
31	20241107	180500	709519955	2940	2940	2940	2940	0
32	20241107	180400	709519955	2940	2940	2940	2940	6914
33	20241107	180300	709519955	2940	2940	2940	2940	0
34	20241107	180200	709519955	2940	2940	2940	2940	0
35	20241107	180100	709519955	2940	2940	2940	2940	0
36	20241107	180000	709519955	2940	2940	2940	2940	0
37	20241107	175900	709519955	2940	2940	2940	2940	0
38	20241107	175800	709519955	2940	2940	2940	2940	0
39	20241107	175700	709519955	2940	2940	2940	2940	0
40	20241107	175600	709519955	2940	2940	2940	2940	0
41	20241107	175500	709519955	2940	2940	2940	2940	0
42	20241107	175400	709519955	2940	2940	2940	2940	0
43	20241107	175300	709519955	2940	2940	2940	2940	0
44	20241107	175200	709519955	2940	2940	2940	2940	0
45	20241107	175100	709519955	2940	2940	2940	2940	0
46	20241107	175000	709519955	2940	2940	2940	2940	0
47	20241107	174900	709519955	2940	2940	2940	2940	0
48	20241107	174800	709519955	2940	2940	2940	2940	0
49	20241107	174700	709519955	2940	2940	2940	2940	0
50	20241107	174600	709519955	2940	2940	2940	2940	0
51	20241107	174500	709519955	2940	2940	2940	2940	0
52	20241107	174400	709519955	2940	2940	2940	2940	0
53	20241107	174300	709519955	2940	2940	2940	2940	0
54	20241107	174200	709519955	2940	2940	2940	2940	0
55	20241107	174100	709519955	2940	2940	2940	2940	0
56	20241107	174000	709519955	2940	2940	2940	2940	0
57	20241107	173900	709519955	2940	2940	2940	2940	0
58	20241107	173800	709519955	2940	2940	2940	2940	0
59	20241107	173700	709519955	2940	2940	2940	2940	0
60	20241107	173600	709519955	2940	2940	2940	2940	0
61	20241107	173500	709519955	2940	2940	2940	2940	0
62	20241107	173400	709519955	2940	2940	2940	2940	6914
63	20241107	173300	709519955	2940	2940	2940	2940	0
64	20241107	173200	709519955	2940	2940	2940	2940	0
65	20241107	173100	709519955	2940	2940	2940	2940	0
66	20241107	173000	709519955	2940	2940	2940	2940	0
67	20241107	172900	709519955	2940	2940	2940	2940	0
68	20241107	172800	709519955	2940	2940	2940	2940	0
69	20241107	172700	709519955	2940	2940	2940	2940	0
70	20241107	172600	709519955	2940	2940	2940	2940	0
71	20241107	172500	709519955	2940	2940	2940	2940	0
72	20241107	172400	709519955	2940	2940	2940	2940	0
73	20241107	172300	709519955	2940	2940	2940	2940	0
74	20241107	172200	709519955	2940	2940	2940	2940	0
75	20241107	172100	709519955	2940	2940	2940	2940	0
76	20241107	172000	709519955	2940	2940	2940	2940	0
77	20241107	171900	709519955	2940	2940	2940	2940	0
78	20241107	171800	709519955	2940	2940	2940	2940	0
79	20241107	171700	709519955	2940	2940	2940	2940	0
80	20241107	171600	709519955	2940	2940	2940	2940	0
81	20241107	171500	709519955	2940	2940	2940	2940	0
82	20241107	171400	709519955	2940	2940	2940	2940	0
83	20241107	171300	709519955	2940	2940	2940	2940	0
84	20241107	171200	709519955	2940	2940	2940	2940	0
85	20241107	171100	709519955	2940	2940	2940	2940	0
86	20241107	171000	709519955	2940	2940	2940	2940	0
87	20241107	170900	709519955	2940	2940	2940	2940	0
88	20241107	170800	709519955	2940	2940	2940	2940	0
89	20241107	170700	709519955	2940	2940	2940	2940	0
90	20241107	170600	709519955	2940	2940	2940	2940	0
91	20241107	170500	709519955	2940	2940	2940	2940	0
92	20241107	170400	709519955	2940	2940	2940	2940	6914
93	20241107	170300	709519955	2940	2940	2940	2940	0
94	20241107	170200	709519955	2940	2940	2940	2940	0
95	20241107	170100	709519955	2940	2940	2940	2940	0
96	20241107	170000	709519955	2940	2940	2940	2940	0
97	20241107	165900	709519955	2940	2940	2940	2940	0
98	20241107	165800	709519955	2940	2940	2940	2940	0
99	20241107	165700	709519955	2940	2940	2940	2940	0
100	20241107	165600	709519955	2940	2940	2940	2940	0
101	20241107	165500	709519955	2940	2940	2940	2940	0
102	20241107	165400	709519955	2940	2940	2940	2940	0
103	20241107	165300	709519955	2940	2940	2940	2940	0
104	20241107	165200	709519955	2940	2940	2940	2940	0
105	20241107	165100	709519955	2940	2940	2940	2940	0
106	20241107	165000	709519955	2940	2940	2940	2940	0
107	20241107	164900	709519955	2940	2940	2940	2940	0
108	20241107	164800	709519955	2940	2940	2940	2940	0
109	20241107	164700	709519955	2940	2940	2940	2940	0
110	20241107	164600	709519955	2940	2940	2940	2940	0
111	20241107	164500	709519955	2940	2940	2940	2940	0
112	20241107	164400	709519955	2940	2940	2940	2940	0
113	20241107	164300	709519955	2940	2940	2940	2940	0
114	20241107	164200	709519955	2940	2940	2940	2940	0
115	20241107	164100	709519955	2940	2940	2940	2940	0
116	20241107	164000	709519955	2940	2940	2940	2940	0
117	20241107	163900	709519955	2940	2940	2940	2940	0
118	20241107	163800	709519955	2940	2940	2940	2940	0
119	20241107	163700	709519955	2940	2940	2940	2940	0
120	20241107	163600	709519955	2940	2940	2940	2940	0
121	20241107	163500	709519955	2940	2940	2940	2940	0
122	20241107	163400	709519955	2940	2940	2940	2940	6914
123	20241107	163300	709519955	2940	2940	2940	2940	0
124	20241107	163200	709519955	2940	2940	2940	2940	0
125	20241107	163100	709519955	2940	2940	2940	2940	0
126	20241107	163000	709519955	2940	2940	2940	2940	0
127	20241107	162900	709519955	2940	2940	2940	2940	0
128	20241107	162800	709519955	2940	2940	2940	2940	0
129	20241107	162700	709519955	2940	2940	2940	2940	0
130	20241107	162600	709519955	2940	2940	2940	2940	0
131	20241107	162500	709519955	2940	2940	2940	2940	0
132	20241107	162400	709519955	2940	2940	2940	2940	0
133	20241107	162300	709519955	2940	2940	2940	2940	0
134	20241107	162200	709519955	2940	2940	2940	2940	0
135	20241107	162100	709519955	2940	2940	2940	2940	0
136	20241107	162000	709519955	2940	2940	2940	2940	0
137	20241107	161900	709519955	2940	2940	2940	2940	0
138	20241107	161800	709519955	2940	2940	2940	2940	0
139	20241107	161700	709519955	2940	2940	2940	2940	0
140	20241107	161600	709519955	2940	2940	2940	2940	0
141	20241107	161500	709519955	2940	2940	2940	2940	0
142	20241107	161400	709519955	2940	2940	2940	2940	0
143	20241107	161300	709519955	2940	2940	2940	2940	0
144	20241107	161200	709519955	2940	2940	2940	2940	0
145	20241107	161100	709519955	2940	2940	2940	2940	0
146	20241107	161000	709519955	2940	2940	2940	2940	0
147	20241107	160900	709519955	2940	2940	2940	2940	0
148	20241107	160800	709519955	2940	2940	2940	2940	0
149	20241107	160700	709519955	2940	2940	2940	2940	0
150	20241107	160600	709519955	2940	2940	2940	2940	0
151	20241107	160500	709519955	2940	2940	2940	2940	0
152	20241107	160400	709519955	2940	2940	2940	2940	6914
153	20241107	160300	709519955	2940	2940	2940	2940	0
154	20241107	160200	709519955	2940	2940	2940	2940	0
155	20241107	160100	709519955	2940	2940	2940	2940	0
156	20241107	160000	709519955	2940	2940	2940	2940	0
157	20241107	155900	709519955	2940	2940	2940	2940	0
158	20241107	155800	709519955	2940	2940	2940	2940	0
159	20241107	155700	709519955	2940	2940	2940	2940	0
160	20241107	155600	709519955	2940	2940	2940	2940	0
161	20241107	155500	709519955	2940	2940	2940	2940	0
162	20241107	155400	709519955	2940	2940	2940	2940	0
163	20241107	155300	709519955	2940	2940	2940	2940	0
164	20241107	155200	709519955	2940	2940	2940	2940	0
165	20241107	155100	709519955	2940	2940	2940	2940	0
166	20241107	155000	709519955	2940	2940	2940	2940	0
167	20241107	154900	709519955	2940	2940	2940	2940	0
168	20241107	154800	709519955	2940	2940	2940	2940	0
169	20241107	154700	709519955	2940	2940	2940	2940	0
170	20241107	154600	709519955	2940	2940	2940	2940	0
171	20241107	154500	709519955	2940	2940	2940	2940	0
172	20241107	154400	709519955	2940	2940	2940	2940	0
173	20241107	154300	709519955	2940	2940	2940	2940	0
174	20241107	154200	709519955	2940	2940	2940	2940	0
175	20241107	154100	709519955	2940	2940	2940	2940	0
176	20241107	154000	709519955	2940	2940	2940	2940	0
177	20241107	153900	709519955	2940	2940	2940	2940	0
178	20241107	153800	709519955	2940	2940	2940	2940	0
179	20241107	153700	709519955	2940	2940	2940	2940	0
180	20241107	153600	709519955	2940	2940	2940	2940	0
181	20241107	153500	709519955	2940	2940	2940	2940	0
182	20241107	153400	709519955	2940	2940	2940	2940	6914
183	20241107	153300	709519955	2940	2940	2940	2940	0
184	20241107	153200	709519955	2940	2940	2940	2940	0
185	20241107	153100	709519955	2940	2940	2940	2940	0
186	20241107	153000	709519955	2940	2940	2940	2940	6914
187	20241107	152900	689192795	2940	2940	2940	2940	0
188	20241107	152800	689192795	2940	2940	2940	2940	0
189	20241107	152700	689192795	2940	2940	2940	2940	0
190	20241107	152600	689192795	2940	2940	2940	2940	0
191	20241107	152500	689192795	2940	2940	2940	2940	0
192	20241107	152400	689192795	2940	2940	2940	2940	0
193	20241107	152300	689192795	2940	2940	2940	2940	0
194	20241107	152200	689192795	2940	2940	2940	2940	0
195	20241107	152100	689192795	2940	2940	2940	2940	0
196	20241107	152000	689192795	2940	2940	2940	2940	0
197	20241107	151900	689192795	2940	2940	2940	2940	5
198	20241107	151800	689178095	2945	2945	2945	2945	6
199	20241107	151700	689160425	2940	2940	2940	2940	697
200	20241107	151600	687111245	2945	2945	2945	2945	4
201	20241107	151500	687099465	2945	2945	2945	2945	2
202	20241107	151400	687093575	2940	2940	2945	2940	723
203	20241107	151300	684967935	2940	2940	2940	2940	1
204	20241107	151200	684964995	2935	2940	2940	2935	458
205	20241107	151100	683620700	2940	2940	2940	2940	250
206	20241107	151000	682885700	2935	2935	2935	2935	0
207	20241107	150900	682885700	2935	2940	2940	2935	94
208	20241107	150800	682609790	2935	2935	2935	2935	249
209	20241107	150700	681878975	2940	2940	2940	2940	0
210	20241107	150600	681878975	2940	2940	2940	2940	0
211	20241107	150500	681878975	2940	2940	2940	2940	1
212	20241107	150400	681876035	2945	2945	2945	2945	0
213	20241107	150300	681876035	2945	2945	2945	2945	0
214	20241107	150200	681876035	2945	2945	2945	2945	0
215	20241107	150100	681876035	2945	2940	2945	2940	2
216	20241107	150000	681870150	2945	2945	2945	2945	0
217	20241107	145900	681870150	2945	2945	2945	2945	0
218	20241107	145800	681870150	2945	2945	2945	2945	0
219	20241107	145700	681870150	2945	2945	2945	2945	0
220	20241107	145600	681870150	2945	2940	2945	2940	14
221	20241107	145500	681828925	2930	2930	2930	2930	399
222	20241107	145400	680659855	2930	2930	2930	2930	536
223	20241107	145300	679089375	2945	2945	2945	2945	0
224	20241107	145200	679089375	2945	2945	2945	2945	0
225	20241107	145100	679089375	2945	2945	2945	2945	1
226	20241107	145000	679086430	2930	2930	2930	2930	99
227	20241107	144900	678796360	2930	2930	2930	2930	0
228	20241107	144800	678796360	2930	2930	2930	2930	350
229	20241107	144700	677770860	2930	2930	2930	2930	1
230	20241107	144600	677767930	2925	2935	2935	2925	1180
231	20241107	144500	674316420	2925	2925	2925	2925	258
232	20241107	144400	673561770	2920	2925	2925	2920	593
233	20241107	144300	671829745	2920	2920	2920	2920	229
234	20241107	144200	671161065	2925	2925	2925	2925	1
235	20241107	144100	671158140	2920	2925	2925	2920	6
236	20241107	144000	671140595	2920	2920	2920	2920	0
237	20241107	143900	671140595	2920	2920	2920	2920	2000
238	20241107	143800	665300595	2930	2930	2930	2930	1
239	20241107	143700	665297665	2920	2920	2920	2920	140
240	20241107	143600	664888865	2930	2925	2930	2920	1014
241	20241107	143500	661927925	2930	2930	2930	2930	0
242	20241107	143400	661927925	2930	2930	2930	2930	4
243	20241107	143300	661916205	2930	2930	2930	2930	0
244	20241107	143200	661916205	2930	2930	2930	2930	0
245	20241107	143100	661916205	2930	2930	2930	2930	50
246	20241107	143000	661769705	2930	2930	2930	2930	2
247	20241107	142900	661763845	2930	2930	2930	2930	1473
248	20241107	142800	657447955	2930	2930	2930	2930	772
249	20241107	142700	655185995	2930	2930	2930	2930	1671
250	20241107	142600	650289965	2930	2930	2930	2930	0
251	20241107	142500	650289965	2930	2930	2930	2930	0
252	20241107	142400	650289965	2930	2930	2930	2930	0
253	20241107	142300	650289965	2930	2930	2930	2930	0
254	20241107	142200	650289965	2930	2930	2930	2920	604
255	20241107	142100	648525245	2935	2935	2935	2935	0
256	20241107	142000	648525245	2935	2935	2935	2935	0
257	20241107	141900	648525245	2935	2935	2935	2935	0
258	20241107	141800	648525245	2935	2925	2935	2925	4507
259	20241107	141700	635326300	2930	2930	2935	2930	1013
260	20241107	141600	632358205	2930	2930	2930	2930	1
261	20241107	141500	632355275	2930	2930	2930	2930	0
262	20241107	141400	632355275	2930	2930	2930	2930	193
263	20241107	141300	631789785	2935	2935	2935	2935	0
264	20241107	141200	631789785	2935	2935	2935	2935	0
265	20241107	141100	631789785	2935	2935	2935	2935	9
266	20241107	141000	631763370	2930	2930	2930	2930	6
267	20241107	140900	631745790	2935	2935	2935	2935	0
268	20241107	140800	631745790	2935	2935	2935	2935	60
269	20241107	140700	631569690	2940	2940	2940	2940	0
270	20241107	140600	631569690	2940	2940	2940	2940	0
271	20241107	140500	631569690	2940	2940	2940	2940	0
272	20241107	140400	631569690	2940	2940	2940	2940	0
273	20241107	140300	631569690	2940	2940	2940	2940	0
274	20241107	140200	631569690	2940	2940	2940	2940	0
275	20241107	140100	631569690	2940	2940	2940	2940	0
276	20241107	140000	631569690	2940	2940	2940	2940	0
277	20241107	135900	631569690	2940	2940	2940	2940	0
278	20241107	135800	631569690	2940	2945	2945	2940	951
279	20241107	135700	628773745	2945	2945	2945	2945	0
280	20241107	135600	628773745	2945	2945	2945	2945	0
281	20241107	135500	628773745	2945	2945	2945	2945	0
282	20241107	135400	628773745	2945	2945	2945	2945	0
283	20241107	135300	628773745	2945	2930	2945	2930	2
284	20241107	135200	628767870	2945	2945	2945	2945	0
285	20241107	135100	628767870	2945	2945	2945	2945	0
286	20241107	135000	628767870	2945	2945	2945	2945	0
287	20241107	134900	628767870	2945	2945	2945	2945	0
288	20241107	134800	628767870	2945	2945	2945	2945	0
289	20241107	134700	628767870	2945	2945	2945	2945	5
290	20241107	134600	628753145	2945	2945	2945	2945	10
291	20241107	134500	628723695	2945	2945	2945	2945	0
292	20241107	134400	628723695	2945	2945	2945	2945	0
293	20241107	134300	628723695	2945	2945	2945	2945	0
294	20241107	134200	628723695	2945	2945	2945	2945	0
295	20241107	134100	628723695	2945	2945	2945	2945	0
296	20241107	134000	628723695	2945	2945	2945	2945	0
297	20241107	133900	628723695	2945	2945	2945	2945	50
298	20241107	133800	628576445	2945	2945	2945	2945	1
299	20241107	133700	628573500	2940	2940	2940	2940	601
300	20241107	133600	626806560	2920	2925	2925	2920	1802
301	20241107	133500	621537335	2940	2940	2940	2940	0
302	20241107	133400	621537335	2940	2940	2940	2940	0
303	20241107	133300	621537335	2940	2940	2940	2940	0
304	20241107	133200	621537335	2940	2940	2940	2940	1
305	20241107	133100	621534395	2925	2940	2940	2925	2
306	20241107	133000	621528530	2930	2935	2935	2930	1616
307	20241107	132900	616791495	2940	2940	2940	2940	11
308	20241107	132800	616759155	2935	2935	2935	2935	70
309	20241107	132700	616553705	2935	2930	2935	2930	1224
310	20241107	132600	612967375	2935	2935	2935	2935	1000
311	20241107	132500	610032375	2935	2935	2935	2935	0
312	20241107	132400	610032375	2935	2935	2935	2935	0
313	20241107	132300	610032375	2935	2930	2935	2930	2
314	20241107	132200	610026510	2935	2935	2935	2935	5
315	20241107	132100	610011835	2935	2935	2935	2935	0
316	20241107	132000	610011835	2935	2935	2935	2935	0
317	20241107	131900	610011835	2935	2935	2935	2935	0
318	20241107	131800	610011835	2935	2935	2935	2935	0
319	20241107	131700	610011835	2935	2935	2935	2935	1
320	20241107	131600	610008900	2940	2940	2940	2940	0
321	20241107	131500	610008900	2940	2940	2940	2940	0
322	20241107	131400	610008900	2940	2940	2940	2940	0
323	20241107	131300	610008900	2940	2920	2940	2920	1464
324	20241107	131200	605727630	2925	2925	2925	2925	0
325	20241107	131100	605727630	2925	2925	2925	2925	0
326	20241107	131000	605727630	2925	2925	2925	2925	0
327	20241107	130900	605727630	2925	2925	2925	2925	0
328	20241107	130800	605727630	2925	2925	2925	2925	0
329	20241107	130700	605727630	2925	2925	2925	2925	20
330	20241107	130600	605669130	2925	2925	2925	2925	5
331	20241107	130500	605654505	2925	2925	2925	2925	0
332	20241107	130400	605654505	2925	2925	2925	2925	0
333	20241107	130300	605654505	2925	2925	2925	2925	0
334	20241107	130200	605654505	2925	2925	2925	2925	1
335	20241107	130100	605651580	2920	2920	2920	2920	100
336	20241107	130000	605359580	2915	2925	2925	2915	1052
337	20241107	125900	602287870	2915	2915	2915	2915	1000
338	20241107	125800	599372870	2915	2915	2915	2915	0
339	20241107	125700	599372870	2915	2915	2915	2915	100
340	20241107	125600	599081370	2915	2915	2915	2915	3255
341	20241107	125500	589593045	2920	2920	2920	2920	0
342	20241107	125400	589593045	2920	2920	2920	2920	1
343	20241107	125300	589590125	2920	2920	2920	2920	1
344	20241107	125200	589587205	2920	2920	2920	2920	50
345	20241107	125100	589441205	2925	2925	2925	2925	0
346	20241107	125000	589441205	2925	2925	2925	2925	111
347	20241107	124900	589116530	2925	2925	2925	2925	0
348	20241107	124800	589116530	2925	2925	2925	2925	0
349	20241107	124700	589116530	2925	2925	2925	2925	104
350	20241107	124600	588812330	2925	2925	2925	2925	0
351	20241107	124500	588812330	2925	2925	2925	2925	1
352	20241107	124400	588809405	2915	2920	2920	2915	861
353	20241107	124300	586295590	2920	2920	2920	2920	1
354	20241107	124200	586292670	2925	2925	2925	2925	101
355	20241107	124100	585997245	2915	2915	2915	2915	981
356	20241107	124000	583137630	2925	2925	2925	2925	1
357	20241107	123900	583134705	2925	2925	2925	2925	1
358	20241107	123800	583131780	2920	2915	2920	2915	501
359	20241107	123700	581671360	2920	2915	2920	2915	1079
360	20241107	123600	578526070	2925	2925	2925	2925	0
361	20241107	123500	578526070	2925	2940	2940	2915	4294
362	20241107	123400	566005715	2940	2940	2940	2940	0
363	20241107	123300	566005715	2940	2940	2940	2940	0
364	20241107	123200	566005715	2940	2925	2940	2920	2741
365	20241107	123100	558001515	2940	2940	2940	2940	0
366	20241107	123000	558001515	2940	2940	2940	2940	0
367	20241107	122900	558001515	2940	2940	2940	2940	0
368	20241107	122800	558001515	2940	2925	2940	2925	14
369	20241107	122700	557960535	2925	2925	2925	2925	0
370	20241107	122600	557960535	2925	2925	2925	2925	0
371	20241107	122500	557960535	2925	2925	2925	2925	26
372	20241107	122400	557884485	2945	2945	2945	2945	0
373	20241107	122300	557884485	2945	2945	2945	2945	0
374	20241107	122200	557884485	2945	2945	2945	2945	0
375	20241107	122100	557884485	2945	2945	2945	2945	1
376	20241107	122000	557881540	2920	2925	2925	2920	4594
377	20241107	121900	544465370	2945	2945	2945	2945	0
378	20241107	121800	544465370	2945	2930	2945	2925	1489
379	20241107	121700	540108480	2945	2945	2945	2945	0
380	20241107	121600	540108480	2945	2945	2945	2945	0
381	20241107	121500	540108480	2945	2940	2945	2930	333
382	20241107	121400	539131730	2935	2935	2935	2935	119
383	20241107	121300	538782465	2945	2945	2945	2945	0
384	20241107	121200	538782465	2945	2945	2945	2945	0
385	20241107	121100	538782465	2945	2945	2945	2945	0
386	20241107	121000	538782465	2945	2945	2945	2945	0
387	20241107	120900	538782465	2945	2945	2945	2945	0
388	20241107	120800	538782465	2945	2945	2945	2945	0
389	20241107	120700	538782465	2945	2945	2945	2945	0
390	20241107	120600	538782465	2945	2945	2945	2945	0
391	20241107	120500	538782465	2945	2945	2945	2945	0
392	20241107	120400	538782465	2945	2945	2945	2945	0
393	20241107	120300	538782465	2945	2945	2945	2945	0
394	20241107	120200	538782465	2945	2935	2945	2935	6
395	20241107	120100	538764845	2935	2935	2935	2935	1
396	20241107	120000	538761910	2930	2930	2930	2930	0
397	20241107	115900	538761910	2930	2930	2930	2930	0
398	20241107	115800	538761910	2930	2930	2930	2930	1501
399	20241107	115700	534363980	2935	2935	2935	2935	0
400	20241107	115600	534363980	2935	2935	2935	2935	0
401	20241107	115500	534363980	2935	2920	2935	2920	5
402	20241107	115400	534349350	2920	2920	2920	2920	160
403	20241107	115300	533882150	2910	2910	2910	2910	0
404	20241107	115200	533882150	2910	2910	2910	2910	499
405	20241107	115100	532430060	2935	2925	2935	2915	1164
406	20241107	115000	529036970	2915	2920	2920	2915	2000
407	20241107	114900	523203220	2930	2930	2930	2930	0
408	20241107	114800	523203220	2930	2930	2930	2930	538
409	20241107	114700	521626880	2940	2935	2940	2930	1111
410	20241107	114600	518366645	2940	2940	2940	2940	1128
411	20241107	114500	515050325	2940	2940	2940	2940	1
412	20241107	114400	515047385	2935	2935	2935	2935	350
413	20241107	114300	514020135	2935	2935	2935	2935	0
414	20241107	114200	514020135	2935	2935	2935	2935	1
415	20241107	114100	514017200	2905	2915	2915	2905	1128
416	20241107	114000	510736440	2930	2925	2935	2910	7097
417	20241107	113900	489953615	2925	2925	2925	2925	2060
418	20241107	113800	483928115	2925	2925	2925	2925	0
419	20241107	113700	483928115	2925	2910	2925	2910	46
420	20241107	113600	483794240	2925	2925	2925	2925	0
421	20241107	113500	483794240	2925	2925	2925	2925	0
422	20241107	113400	483794240	2925	2925	2925	2925	38
423	20241107	113300	483683090	2925	2920	2925	2910	5421
424	20241107	113200	467880965	2925	2925	2925	2925	0
425	20241107	113100	467880965	2925	2925	2925	2925	1
426	20241107	113000	467878040	2920	2920	2925	2920	252
427	20241107	112900	467141090	2920	2920	2920	2920	1
428	20241107	112800	467138170	2915	2915	2915	2915	100
429	20241107	112700	466846670	2905	2905	2905	2905	68
430	20241107	112600	466649130	2915	2910	2915	2910	174
431	20241107	112500	466142085	2910	2905	2910	2905	216
432	20241107	112400	465514325	2905	2905	2905	2905	0
433	20241107	112300	465514325	2905	2905	2905	2905	1055
434	20241107	112200	462449550	2925	2925	2925	2925	0
435	20241107	112100	462449550	2925	2925	2925	2925	1
436	20241107	112000	462446625	2905	2910	2925	2905	7297
437	20241107	111900	441235485	2925	2925	2925	2925	50
438	20241107	111800	441089235	2925	2925	2925	2925	0
439	20241107	111700	441089235	2925	2925	2925	2925	0
440	20241107	111600	441089235	2925	2925	2925	2925	0
441	20241107	111500	441089235	2925	2920	2925	2920	18
442	20241107	111400	441036660	2910	2925	2925	2910	12
443	20241107	111300	441001680	2915	2915	2925	2910	1180
444	20241107	111200	437567515	2915	2910	2925	2910	129
445	20241107	111100	437191620	2925	2915	2925	2915	1053
446	20241107	111000	434122115	2915	2915	2925	2915	1056
447	20241107	110900	431043865	2925	2925	2925	2925	1
448	20241107	110800	431040940	2925	2925	2925	2925	0
449	20241107	110700	431040940	2925	2925	2925	2925	0
450	20241107	110600	431040940	2925	2925	2925	2925	1111
451	20241107	110500	427791265	2925	2925	2925	2925	10
452	20241107	110400	427762015	2925	2925	2925	2925	0
453	20241107	110300	427762015	2925	2920	2925	2920	981
454	20241107	110200	424897490	2920	2920	2920	2920	1
455	20241107	110100	424894570	2915	2915	2915	2915	0
456	20241107	110000	424894570	2915	2920	2920	2915	130
457	20241107	105900	424515370	2920	2920	2920	2920	0
458	20241107	105800	424515370	2920	2920	2920	2920	0
459	20241107	105700	424515370	2920	2920	2920	2920	123
460	20241107	105600	424156210	2920	2920	2920	2920	0
461	20241107	105500	424156210	2920	2920	2920	2920	255
462	20241107	105400	423411610	2920	2920	2920	2920	0
463	20241107	105300	423411610	2920	2920	2920	2920	0
464	20241107	105200	423411610	2920	2910	2920	2910	602
465	20241107	105100	421659780	2920	2920	2920	2920	0
466	20241107	105000	421659780	2920	2915	2920	2915	41
467	20241107	104900	421540250	2915	2915	2915	2915	112
468	20241107	104800	421213770	2910	2905	2910	2905	1203
469	20241107	104700	417719040	2905	2905	2905	2905	0
470	20241107	104600	417719040	2905	2905	2905	2900	667
471	20241107	104500	415782185	2910	2915	2915	2905	22
472	20241107	104400	415718260	2905	2915	2915	2905	2486
473	20241107	104300	408496420	2910	2910	2910	2910	6855
474	20241107	104200	388548370	2915	2915	2915	2915	343
475	20241107	104100	387548525	2920	2905	2920	2905	520
476	20241107	104000	386035300	2925	2925	2925	2925	0
477	20241107	103900	386035300	2925	2925	2925	2925	1
478	20241107	103800	386032375	2905	2905	2905	2905	355
479	20241107	103700	385001100	2925	2925	2925	2925	703
480	20241107	103600	382944825	2900	2900	2900	2900	1
481	20241107	103500	382941925	2925	2925	2925	2925	686
482	20241107	103400	380935375	2925	2925	2925	2925	200
483	20241107	103300	380350375	2925	2925	2925	2925	0
484	20241107	103200	380350375	2925	2925	2925	2925	0
485	20241107	103100	380350375	2925	2925	2925	2925	0
486	20241107	103000	380350375	2925	2925	2925	2925	1809
487	20241107	102900	375059050	2925	2910	2925	2910	1811
488	20241107	102800	369766110	2910	2910	2910	2910	0
489	20241107	102700	369766110	2910	2910	2910	2910	0
490	20241107	102600	369766110	2910	2905	2910	2900	24
491	20241107	102500	369696415	2910	2910	2910	2910	0
492	20241107	102400	369696415	2910	2905	2910	2905	652
493	20241107	102300	367802345	2915	2910	2915	2910	10
494	20241107	102200	367773220	2910	2915	2915	2910	1010
495	20241107	102100	364832455	2920	2920	2920	2920	0
496	20241107	102000	364832455	2920	2920	2920	2920	0
497	20241107	101900	364832455	2920	2920	2920	2920	0
498	20241107	101800	364832455	2920	2920	2920	2920	0
499	20241107	101700	364832455	2920	2920	2920	2920	1
500	20241107	101600	364829535	2920	2920	2920	2920	0
501	20241107	101500	364829535	2920	2920	2920	2920	0
502	20241107	101400	364829535	2920	2920	2920	2920	17
503	20241107	101300	364779895	2900	2900	2900	2900	200
504	20241107	101200	364199895	2920	2895	2920	2895	3
505	20241107	101100	364191185	2920	2900	2920	2895	2466
506	20241107	101000	357044020	2925	2910	2925	2905	354
507	20241107	100900	356015195	2925	2925	2925	2925	0
508	20241107	100800	356015195	2925	2915	2925	2915	347
509	20241107	100700	355003650	2910	2910	2910	2910	20
510	20241107	100600	354945450	2925	2925	2925	2925	21
511	20241107	100500	354884025	2925	2925	2925	2925	30
512	20241107	100400	354796275	2925	2925	2925	2925	0
513	20241107	100300	354796275	2925	2925	2925	2925	4
514	20241107	100200	354784575	2935	2935	2935	2935	0
515	20241107	100100	354784575	2935	2935	2935	2935	345
516	20241107	100000	353772000	2940	2900	2940	2900	560
517	20241107	095900	352136515	2915	2915	2915	2915	0
518	20241107	095800	352136515	2915	2910	2915	2905	690
519	20241107	095700	350128930	2910	2905	2910	2905	5977
520	20241107	095600	332748525	2905	2905	2905	2900	806
521	20241107	095500	330407115	2910	2910	2910	2910	300
522	20241107	095400	329534115	2910	2905	2910	2905	1000
523	20241107	095300	326626965	2910	2905	2910	2890	4443
524	20241107	095200	313764920	2905	2905	2905	2895	20886
525	20241107	095100	253197145	2910	2910	2910	2900	752
526	20241107	095000	251012890	2905	2900	2915	2900	1312
527	20241107	094900	247207870	2915	2915	2915	2900	1282
528	20241107	094800	243487125	2915	2915	2915	2915	0
529	20241107	094700	243487125	2915	2915	2915	2915	134
530	20241107	094600	243096515	2900	2910	2915	2900	4217
531	20241107	094500	230848000	2910	2910	2915	2910	485
532	20241107	094400	229435950	2915	2915	2915	2905	3099
533	20241107	094300	220431260	2925	2925	2925	2915	231
534	20241107	094200	219757595	2925	2920	2925	2900	458
535	20241107	094100	218425225	2900	2920	2930	2895	3328
536	20241107	094000	208757035	2920	2935	2935	2900	9796
537	20241107	093900	180282425	2935	2930	2935	2920	735
538	20241107	093800	178135255	2940	2940	2940	2940	12
539	20241107	093700	178099975	2940	2930	2940	2920	401
540	20241107	093600	176927220	2940	2940	2940	2940	1
541	20241107	093500	176924280	2925	2940	2945	2920	5456
542	20241107	093400	160966975	2955	2955	2955	2955	21
543	20241107	093300	160904920	2940	2940	2940	2940	500
544	20241107	093200	159434920	2955	2940	2955	2935	1251
545	20241107	093100	155760775	2955	2940	2955	2940	2178
546	20241107	093000	149355940	2955	2950	2955	2950	1282
547	20241107	092900	145572535	2940	2945	2950	2940	3883
548	20241107	092800	134147160	2950	2960	2960	2950	983
549	20241107	092700	131246630	2960	2960	2960	2960	0
550	20241107	092600	131246630	2960	2950	2960	2950	499
551	20241107	092500	129774570	2950	2950	2950	2950	200
552	20241107	092400	129184570	2960	2955	2960	2955	211
553	20241107	092300	128561060	2960	2950	2960	2950	501
554	20241107	092200	127083100	2960	2955	2965	2950	2438
555	20241107	092100	119882505	2965	2965	2965	2965	1
556	20241107	092000	119879540	2960	2965	2975	2960	4836
557	20241107	091900	105561315	2980	2980	2980	2960	1002
558	20241107	091800	102595355	2965	2965	2980	2960	1404
559	20241107	091700	98434060	2985	2985	2985	2985	1
560	20241107	091600	98431075	2970	2970	2970	2970	1234
561	20241107	091500	94766095	2985	2985	2985	2985	2
562	20241107	091400	94760125	2985	2985	2985	2985	10
563	20241107	091300	94730275	2985	2960	2985	2960	73
564	20241107	091200	94514170	2980	2965	2980	2960	4381
565	20241107	091100	81478860	2985	2970	2985	2970	1922
566	20241107	091000	75761295	2960	2965	2965	2960	252
567	20241107	090900	75014305	2960	2960	2960	2950	81
568	20241107	090800	74774745	2960	2960	2960	2950	1192
569	20241107	090700	71255210	2965	2960	2965	2960	604
570	20241107	090600	69464820	2945	2950	2950	2945	1327
571	20241107	090500	65556340	2950	2990	2990	2950	4513
572	20241107	090400	52205775	2965	2985	2990	2960	6105
573	20241107	090300	34132595	2965	2995	2995	2965	3043
574	20241107	090200	25029110	2995	2995	2995	2995	1460
575	20241107	090100	20656410	2995	2995	3000	2955	3194
576	20241107	090000	11124650	2995	2980	2995	2970	3734