KissMeData/006060/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184600	822273835	4125	4125	4125	4125	3420
3	20241112	184500	822273835	4125	4125	4125	4125	0
4	20241112	184400	822273835	4125	4125	4125	4125	0
5	20241112	184300	822273835	4125	4125	4125	4125	0
6	20241112	184200	822273835	4125	4125	4125	4125	0
7	20241112	184100	822273835	4125	4125	4125	4125	0
8	20241112	184000	822273835	4125	4125	4125	4125	0
9	20241112	183900	822273835	4125	4125	4125	4125	0
10	20241112	183800	822273835	4125	4125	4125	4125	0
11	20241112	183700	822273835	4125	4125	4125	4125	0
12	20241112	183600	822273835	4125	4125	4125	4125	0
13	20241112	183500	822273835	4125	4125	4125	4125	0
14	20241112	183400	822273835	4125	4125	4125	4125	0
15	20241112	183300	822273835	4125	4125	4125	4125	0
16	20241112	183200	822273835	4125	4125	4125	4125	0
17	20241112	183100	822273835	4125	4125	4125	4125	0
18	20241112	183000	822273835	4125	4125	4125	4125	0
19	20241112	182900	822273835	4125	4125	4125	4125	0
20	20241112	182800	822273835	4125	4125	4125	4125	0
21	20241112	182700	822273835	4125	4125	4125	4125	0
22	20241112	182600	822273835	4125	4125	4125	4125	0
23	20241112	182500	822273835	4125	4125	4125	4125	0
24	20241112	182400	822273835	4125	4125	4125	4125	0
25	20241112	182300	822273835	4125	4125	4125	4125	0
26	20241112	182200	822273835	4125	4125	4125	4125	0
27	20241112	182100	822273835	4125	4125	4125	4125	0
28	20241112	182000	822273835	4125	4125	4125	4125	0
29	20241112	181900	822273835	4125	4125	4125	4125	0
30	20241112	181800	822273835	4125	4125	4125	4125	0
31	20241112	181700	822273835	4125	4125	4125	4125	0
32	20241112	181600	822273835	4125	4125	4125	4125	3420
33	20241112	181500	822273835	4125	4125	4125	4125	0
34	20241112	181400	822273835	4125	4125	4125	4125	0
35	20241112	181300	822273835	4125	4125	4125	4125	0
36	20241112	181200	822273835	4125	4125	4125	4125	0
37	20241112	181100	822273835	4125	4125	4125	4125	0
38	20241112	181000	822273835	4125	4125	4125	4125	0
39	20241112	180900	822273835	4125	4125	4125	4125	0
40	20241112	180800	822273835	4125	4125	4125	4125	0
41	20241112	180700	822273835	4125	4125	4125	4125	0
42	20241112	180600	822273835	4125	4125	4125	4125	0
43	20241112	180500	822273835	4125	4125	4125	4125	0
44	20241112	180400	822273835	4125	4125	4125	4125	0
45	20241112	180300	822273835	4125	4125	4125	4125	0
46	20241112	180200	822273835	4125	4125	4125	4125	0
47	20241112	180100	822273835	4125	4125	4125	4125	0
48	20241112	180000	822273835	4125	4125	4125	4125	0
49	20241112	175900	822273835	4125	4125	4125	4125	0
50	20241112	175800	822273835	4125	4125	4125	4125	0
51	20241112	175700	822273835	4125	4125	4125	4125	0
52	20241112	175600	822273835	4125	4125	4125	4125	0
53	20241112	175500	822273835	4125	4125	4125	4125	0
54	20241112	175400	822273835	4125	4125	4125	4125	0
55	20241112	175300	822273835	4125	4125	4125	4125	0
56	20241112	175200	822273835	4125	4125	4125	4125	0
57	20241112	175100	822273835	4125	4125	4125	4125	0
58	20241112	175000	822273835	4125	4125	4125	4125	0
59	20241112	174900	822273835	4125	4125	4125	4125	0
60	20241112	174800	822273835	4125	4125	4125	4125	0
61	20241112	174700	822273835	4125	4125	4125	4125	0
62	20241112	174600	822273835	4125	4125	4125	4125	3420
63	20241112	174500	822273835	4125	4125	4125	4125	0
64	20241112	174400	822273835	4125	4125	4125	4125	0
65	20241112	174300	822273835	4125	4125	4125	4125	0
66	20241112	174200	822273835	4125	4125	4125	4125	0
67	20241112	174100	822273835	4125	4125	4125	4125	0
68	20241112	174000	822273835	4125	4125	4125	4125	0
69	20241112	173900	822273835	4125	4125	4125	4125	0
70	20241112	173800	822273835	4125	4125	4125	4125	0
71	20241112	173700	822273835	4125	4125	4125	4125	0
72	20241112	173600	822273835	4125	4125	4125	4125	0
73	20241112	173500	822273835	4125	4125	4125	4125	0
74	20241112	173400	822273835	4125	4125	4125	4125	0
75	20241112	173300	822273835	4125	4125	4125	4125	0
76	20241112	173200	822273835	4125	4125	4125	4125	0
77	20241112	173100	822273835	4125	4125	4125	4125	0
78	20241112	173000	822273835	4125	4125	4125	4125	0
79	20241112	172900	822273835	4125	4125	4125	4125	0
80	20241112	172800	822273835	4125	4125	4125	4125	0
81	20241112	172700	822273835	4125	4125	4125	4125	0
82	20241112	172600	822273835	4125	4125	4125	4125	0
83	20241112	172500	822273835	4125	4125	4125	4125	0
84	20241112	172400	822273835	4125	4125	4125	4125	0
85	20241112	172300	822273835	4125	4125	4125	4125	0
86	20241112	172200	822273835	4125	4125	4125	4125	0
87	20241112	172100	822273835	4125	4125	4125	4125	0
88	20241112	172000	822273835	4125	4125	4125	4125	0
89	20241112	171900	822273835	4125	4125	4125	4125	0
90	20241112	171800	822273835	4125	4125	4125	4125	0
91	20241112	171700	822273835	4125	4125	4125	4125	0
92	20241112	171600	822273835	4125	4125	4125	4125	3420
93	20241112	171500	822273835	4125	4125	4125	4125	0
94	20241112	171400	822273835	4125	4125	4125	4125	0
95	20241112	171300	822273835	4125	4125	4125	4125	0
96	20241112	171200	822273835	4125	4125	4125	4125	0
97	20241112	171100	822273835	4125	4125	4125	4125	0
98	20241112	171000	822273835	4125	4125	4125	4125	0
99	20241112	170900	822273835	4125	4125	4125	4125	0
100	20241112	170800	822273835	4125	4125	4125	4125	0
101	20241112	170700	822273835	4125	4125	4125	4125	0
102	20241112	170600	822273835	4125	4125	4125	4125	0
103	20241112	170500	822273835	4125	4125	4125	4125	0
104	20241112	170400	822273835	4125	4125	4125	4125	0
105	20241112	170300	822273835	4125	4125	4125	4125	0
106	20241112	170200	822273835	4125	4125	4125	4125	0
107	20241112	170100	822273835	4125	4125	4125	4125	0
108	20241112	170000	822273835	4125	4125	4125	4125	0
109	20241112	165900	822273835	4125	4125	4125	4125	0
110	20241112	165800	822273835	4125	4125	4125	4125	0
111	20241112	165700	822273835	4125	4125	4125	4125	0
112	20241112	165600	822273835	4125	4125	4125	4125	0
113	20241112	165500	822273835	4125	4125	4125	4125	0
114	20241112	165400	822273835	4125	4125	4125	4125	0
115	20241112	165300	822273835	4125	4125	4125	4125	0
116	20241112	165200	822273835	4125	4125	4125	4125	0
117	20241112	165100	822273835	4125	4125	4125	4125	0
118	20241112	165000	822273835	4125	4125	4125	4125	0
119	20241112	164900	822273835	4125	4125	4125	4125	0
120	20241112	164800	822273835	4125	4125	4125	4125	0
121	20241112	164700	822273835	4125	4125	4125	4125	0
122	20241112	164600	822273835	4125	4125	4125	4125	3420
123	20241112	164500	822273835	4125	4125	4125	4125	0
124	20241112	164400	822273835	4125	4125	4125	4125	0
125	20241112	164300	822273835	4125	4125	4125	4125	0
126	20241112	164200	822273835	4125	4125	4125	4125	0
127	20241112	164100	822273835	4125	4125	4125	4125	0
128	20241112	164000	822273835	4125	4125	4125	4125	0
129	20241112	163900	822273835	4125	4125	4125	4125	0
130	20241112	163800	822273835	4125	4125	4125	4125	0
131	20241112	163700	822273835	4125	4125	4125	4125	0
132	20241112	163600	822273835	4125	4125	4125	4125	0
133	20241112	163500	822273835	4125	4125	4125	4125	0
134	20241112	163400	822273835	4125	4125	4125	4125	0
135	20241112	163300	822273835	4125	4125	4125	4125	0
136	20241112	163200	822273835	4125	4125	4125	4125	0
137	20241112	163100	822273835	4125	4125	4125	4125	0
138	20241112	163000	822273835	4125	4125	4125	4125	0
139	20241112	162900	822273835	4125	4125	4125	4125	0
140	20241112	162800	822273835	4125	4125	4125	4125	0
141	20241112	162700	822273835	4125	4125	4125	4125	0
142	20241112	162600	822273835	4125	4125	4125	4125	0
143	20241112	162500	822273835	4125	4125	4125	4125	0
144	20241112	162400	822273835	4125	4125	4125	4125	0
145	20241112	162300	822273835	4125	4125	4125	4125	0
146	20241112	162200	822273835	4125	4125	4125	4125	0
147	20241112	162100	822273835	4125	4125	4125	4125	0
148	20241112	162000	822273835	4125	4125	4125	4125	0
149	20241112	161900	822273835	4125	4125	4125	4125	0
150	20241112	161800	822273835	4125	4125	4125	4125	0
151	20241112	161700	822273835	4125	4125	4125	4125	0
152	20241112	161600	822273835	4125	4125	4125	4125	3420
153	20241112	161500	822273835	4125	4125	4125	4125	0
154	20241112	161400	822273835	4125	4125	4125	4125	0
155	20241112	161300	822273835	4125	4125	4125	4125	0
156	20241112	161200	822273835	4125	4125	4125	4125	0
157	20241112	161100	822273835	4125	4125	4125	4125	0
158	20241112	161000	822273835	4125	4125	4125	4125	0
159	20241112	160900	822273835	4125	4125	4125	4125	0
160	20241112	160800	822273835	4125	4125	4125	4125	0
161	20241112	160700	822273835	4125	4125	4125	4125	0
162	20241112	160600	822273835	4125	4125	4125	4125	0
163	20241112	160500	822273835	4125	4125	4125	4125	0
164	20241112	160400	822273835	4125	4125	4125	4125	0
165	20241112	160300	822273835	4125	4125	4125	4125	0
166	20241112	160200	822273835	4125	4125	4125	4125	0
167	20241112	160100	822273835	4125	4125	4125	4125	0
168	20241112	160000	822273835	4125	4125	4125	4125	0
169	20241112	155900	822273835	4125	4125	4125	4125	0
170	20241112	155800	822273835	4125	4125	4125	4125	0
171	20241112	155700	822273835	4125	4125	4125	4125	0
172	20241112	155600	822273835	4125	4125	4125	4125	0
173	20241112	155500	822273835	4125	4125	4125	4125	0
174	20241112	155400	822273835	4125	4125	4125	4125	0
175	20241112	155300	822273835	4125	4125	4125	4125	0
176	20241112	155200	822273835	4125	4125	4125	4125	0
177	20241112	155100	822273835	4125	4125	4125	4125	0
178	20241112	155000	822273835	4125	4125	4125	4125	0
179	20241112	154900	822273835	4125	4125	4125	4125	0
180	20241112	154800	822273835	4125	4125	4125	4125	0
181	20241112	154700	822273835	4125	4125	4125	4125	0
182	20241112	154600	822273835	4125	4125	4125	4125	3420
183	20241112	154500	822273835	4125	4125	4125	4125	0
184	20241112	154400	822273835	4125	4125	4125	4125	0
185	20241112	154300	822273835	4125	4125	4125	4125	0
186	20241112	154200	822273835	4125	4125	4125	4125	0
187	20241112	154100	822273835	4125	4125	4125	4125	0
188	20241112	154000	822273835	4125	4125	4125	4125	0
189	20241112	153900	822273835	4125	4125	4125	4125	0
190	20241112	153800	822273835	4125	4125	4125	4125	0
191	20241112	153700	822273835	4125	4125	4125	4125	0
192	20241112	153600	822273835	4125	4125	4125	4125	0
193	20241112	153500	822273835	4125	4125	4125	4125	0
194	20241112	153400	822273835	4125	4125	4125	4125	0
195	20241112	153300	822273835	4125	4125	4125	4125	0
196	20241112	153200	822273835	4125	4125	4125	4125	0
197	20241112	153100	822273835	4125	4125	4125	4125	0
198	20241112	153000	822273835	4125	4125	4125	4125	3420
199	20241112	152900	808166335	4100	4100	4100	4100	0
200	20241112	152800	808166335	4100	4100	4100	4100	0
201	20241112	152700	808166335	4100	4100	4100	4100	0
202	20241112	152600	808166335	4100	4100	4100	4100	0
203	20241112	152500	808166335	4100	4100	4100	4100	0
204	20241112	152400	808166335	4100	4100	4100	4100	0
205	20241112	152300	808166335	4100	4100	4100	4100	0
206	20241112	152200	808166335	4100	4100	4100	4100	0
207	20241112	152100	808166335	4100	4100	4100	4100	0
208	20241112	152000	808166335	4100	4100	4100	4100	0
209	20241112	151900	808166335	4100	4070	4100	4065	5326
210	20241112	151800	786431540	4065	4070	4075	4065	65
211	20241112	151700	786167125	4070	4070	4075	4070	42
212	20241112	151600	785996180	4075	4075	4075	4065	1454
213	20241112	151500	780080220	4075	4070	4075	4065	1554
214	20241112	151400	773758020	4075	4075	4075	4075	356
215	20241112	151300	772307320	4075	4075	4075	4075	1
216	20241112	151200	772303245	4075	4075	4075	4075	368
217	20241112	151100	770803645	4075	4080	4085	4075	794
218	20241112	151000	767565775	4080	4075	4080	4065	1111
219	20241112	150900	763043485	4070	4075	4090	4070	2388
220	20241112	150800	753317605	4095	4065	4095	4065	461
221	20241112	150700	751441465	4065	4065	4065	4060	355
222	20241112	150600	749998395	4065	4070	4070	4065	376
223	20241112	150500	748469945	4065	4065	4065	4065	264
224	20241112	150400	747396785	4065	4065	4070	4065	2371
225	20241112	150300	737756910	4065	4065	4065	4065	1
226	20241112	150200	737752845	4065	4075	4080	4060	5683
227	20241112	150100	714652950	4080	4080	4080	4070	454
228	20241112	150000	712801620	4075	4085	4090	4070	618
229	20241112	145900	710286260	4075	4085	4090	4075	1755
230	20241112	145800	703126960	4095	4085	4100	4085	230
231	20241112	145700	702187200	4100	4085	4100	4085	454
232	20241112	145600	700332595	4085	4085	4085	4085	352
233	20241112	145500	698894675	4085	4080	4085	4080	173
234	20241112	145400	698188830	4080	4080	4085	4075	926
235	20241112	145300	694412110	4080	4070	4080	4070	51
236	20241112	145200	694204525	4090	4080	4090	4075	2013
237	20241112	145100	685996570	4100	4085	4100	4085	353
238	20241112	145000	684554550	4085	4080	4085	4080	493
239	20241112	144900	682543105	4080	4075	4080	4075	356
240	20241112	144800	681092400	4075	4075	4075	4070	705
241	20241112	144700	678221285	4075	4075	4075	4070	354
242	20241112	144600	676780495	4070	4070	4070	4070	352
243	20241112	144500	675347855	4075	4080	4080	4070	354
244	20241112	144400	673907060	4075	4075	4080	4070	403
245	20241112	144300	672266590	4080	4075	4080	4075	3
246	20241112	144200	672254360	4080	4075	4080	4075	13
247	20241112	144100	672201380	4075	4070	4075	4070	352
248	20241112	144000	670768735	4080	4070	4080	4070	50
249	20241112	143900	670565225	4080	4070	4080	4070	353
250	20241112	143800	669128505	4080	4070	4080	4070	353
251	20241112	143700	667691785	4085	4085	4085	4085	0
252	20241112	143600	667691785	4085	4065	4085	4065	652
253	20241112	143500	665039625	4060	4060	4065	4060	781
254	20241112	143400	661866760	4060	4060	4060	4060	352
255	20241112	143300	660437640	4060	4055	4060	4055	354
256	20241112	143200	659002165	4055	4055	4055	4055	2
257	20241112	143100	658994055	4055	4055	4055	4055	353
258	20241112	143000	657562640	4050	4050	4055	4050	355
259	20241112	142900	656124885	4055	4045	4055	4045	102
260	20241112	142800	655712285	4045	4050	4050	4045	355
261	20241112	142700	654274550	4045	4045	4045	4045	4
262	20241112	142600	654258370	4050	4045	4050	4045	380
263	20241112	142500	652721265	4050	4050	4050	4050	0
264	20241112	142400	652721265	4050	4045	4050	4045	741
265	20241112	142300	649722160	4050	4070	4070	4050	2620
266	20241112	142200	639091580	4065	4075	4075	4065	755
267	20241112	142100	636021505	4075	4070	4075	4070	452
268	20241112	142000	634181365	4075	4070	4075	4070	352
269	20241112	141900	632748720	4075	4070	4075	4070	354
270	20241112	141800	631307935	4075	4075	4075	4075	0
271	20241112	141700	631307935	4075	4075	4075	4075	123
272	20241112	141600	630806710	4070	4100	4100	4070	2072
273	20241112	141500	622362100	4085	4085	4085	4085	351
274	20241112	141400	620928265	4080	4080	4080	4080	0
275	20241112	141300	620928265	4080	4080	4080	4075	438
276	20241112	141200	619141230	4075	4075	4075	4075	50
277	20241112	141100	618937480	4075	4075	4075	4075	31
278	20241112	141000	618811155	4070	4070	4070	4070	222
279	20241112	140900	617907615	4070	4070	4070	4070	0
280	20241112	140800	617907615	4070	4070	4070	4070	352
281	20241112	140700	616474975	4065	4065	4065	4065	70
282	20241112	140600	616190425	4065	4060	4065	4060	258
283	20241112	140500	615141705	4070	4060	4070	4060	25
284	20241112	140400	615040195	4060	4060	4060	4060	1
285	20241112	140300	615036135	4060	4060	4060	4060	1353
286	20241112	140200	609542955	4060	4060	4060	4060	1
287	20241112	140100	609538895	4060	4060	4060	4060	1
288	20241112	140000	609534835	4060	4055	4060	4055	353
289	20241112	135900	608103415	4055	4055	4055	4055	0
290	20241112	135800	608103415	4055	4055	4055	4055	353
291	20241112	135700	606672000	4055	4055	4055	4055	300
292	20241112	135600	605455500	4055	4055	4055	4055	0
293	20241112	135500	605455500	4055	4055	4055	4055	0
294	20241112	135400	605455500	4055	4055	4055	4055	0
295	20241112	135300	605455500	4055	4055	4055	4055	0
296	20241112	135200	605455500	4055	4045	4055	4035	1237
297	20241112	135100	600458430	4045	4045	4045	4045	133
298	20241112	135000	599920445	4045	4040	4045	4040	544
299	20241112	134900	597722675	4040	4045	4045	4040	2346
300	20241112	134800	588240575	4060	4060	4060	4060	0
301	20241112	134700	588240575	4060	4050	4060	4040	999
302	20241112	134600	584198815	4060	4050	4060	4050	103
303	20241112	134500	583781640	4050	4050	4050	4050	847
304	20241112	134400	580351290	4045	4045	4045	4045	100
305	20241112	134300	579946790	4045	4045	4045	4045	351
306	20241112	134200	578526995	4040	4045	4045	4040	424
307	20241112	134100	576812275	4045	4045	4045	4045	0
308	20241112	134000	576812275	4045	4045	4045	4045	400
309	20241112	133900	575194275	4040	4040	4040	4040	0
310	20241112	133800	575194275	4040	4040	4040	4040	280
311	20241112	133700	574063075	4035	4040	4040	4035	444
312	20241112	133600	572271530	4040	4045	4045	4040	1639
313	20241112	133500	565644965	4045	4055	4055	4045	4554
314	20241112	133400	547220890	4045	4045	4045	4045	0
315	20241112	133300	547220890	4045	4045	4045	4045	0
316	20241112	133200	547220890	4045	4045	4045	4045	0
317	20241112	133100	547220890	4045	4045	4045	4045	0
318	20241112	133000	547220890	4045	4045	4045	4045	239
319	20241112	132900	546254135	4045	4045	4045	4045	12
320	20241112	132800	546205595	4045	4045	4045	4045	0
321	20241112	132700	546205595	4045	4045	4045	4045	0
322	20241112	132600	546205595	4045	4045	4045	4045	0
323	20241112	132500	546205595	4045	4045	4045	4045	3000
324	20241112	132400	534070595	4050	4060	4060	4050	7480
325	20241112	132300	503760575	4060	4060	4060	4060	0
326	20241112	132200	503760575	4060	4060	4060	4060	33
327	20241112	132100	503626595	4065	4065	4065	4065	5
328	20241112	132000	503606270	4060	4065	4065	4060	16
329	20241112	131900	503541260	4060	4060	4060	4060	0
330	20241112	131800	503541260	4060	4060	4060	4060	0
331	20241112	131700	503541260	4060	4060	4060	4060	0
332	20241112	131600	503541260	4060	4060	4060	4060	0
333	20241112	131500	503541260	4060	4060	4060	4060	0
334	20241112	131400	503541260	4060	4060	4060	4060	0
335	20241112	131300	503541260	4060	4060	4060	4060	250
336	20241112	131200	502526260	4060	4060	4060	4060	5
337	20241112	131100	502505960	4060	4070	4070	4060	1058
338	20241112	131000	498210460	4060	4060	4060	4060	300
339	20241112	130900	496992460	4060	4060	4060	4060	1500
340	20241112	130800	490902460	4060	4060	4060	4060	0
341	20241112	130700	490902460	4060	4060	4060	4060	0
342	20241112	130600	490902460	4060	4065	4065	4060	1002
343	20241112	130500	486833545	4070	4070	4070	4070	0
344	20241112	130400	486833545	4070	4070	4070	4070	0
345	20241112	130300	486833545	4070	4070	4070	4070	0
346	20241112	130200	486833545	4070	4070	4070	4070	2
347	20241112	130100	486825405	4070	4070	4070	4070	1
348	20241112	130000	486821335	4065	4065	4065	4065	0
349	20241112	125900	486821335	4065	4065	4065	4065	1
350	20241112	125800	486817270	4070	4070	4070	4070	0
351	20241112	125700	486817270	4070	4070	4070	4070	0
352	20241112	125600	486817270	4070	4065	4070	4065	1794
353	20241112	125500	479524650	4065	4065	4065	4065	10
354	20241112	125400	479484000	4070	4070	4070	4070	0
355	20241112	125300	479484000	4070	4070	4070	4070	0
356	20241112	125200	479484000	4070	4070	4070	4070	0
357	20241112	125100	479484000	4070	4070	4070	4070	0
358	20241112	125000	479484000	4070	4070	4070	4070	0
359	20241112	124900	479484000	4070	4070	4070	4070	300
360	20241112	124800	478263000	4070	4070	4070	4070	0
361	20241112	124700	478263000	4070	4070	4070	4070	0
362	20241112	124600	478263000	4070	4070	4070	4070	0
363	20241112	124500	478263000	4070	4070	4075	4070	503
364	20241112	124400	476215785	4070	4070	4070	4070	0
365	20241112	124300	476215785	4070	4070	4070	4070	1
366	20241112	124200	476211715	4070	4070	4070	4065	703
367	20241112	124100	473354005	4070	4070	4070	4070	1
368	20241112	124000	473349935	4070	4065	4070	4065	1001
369	20241112	123900	469280865	4070	4070	4070	4065	1007
370	20241112	123800	465187375	4070	4070	4070	4070	2
371	20241112	123700	465179235	4065	4065	4065	4065	0
372	20241112	123600	465179235	4065	4065	4065	4065	0
373	20241112	123500	465179235	4065	4065	4065	4065	244
374	20241112	123400	464187375	4070	4070	4070	4070	2
375	20241112	123300	464179235	4065	4065	4065	4065	2
376	20241112	123200	464171105	4065	4065	4065	4065	22
377	20241112	123100	464081675	4075	4075	4075	4075	0
378	20241112	123000	464081675	4075	4075	4075	4075	0
379	20241112	122900	464081675	4075	4075	4075	4075	0
380	20241112	122800	464081675	4075	4075	4075	4075	0
381	20241112	122700	464081675	4075	4065	4075	4065	160
382	20241112	122600	463431010	4065	4065	4065	4065	1671
383	20241112	122500	456638395	4070	4070	4070	4070	2913
384	20241112	122400	444782485	4080	4080	4080	4080	3
385	20241112	122300	444770245	4080	4080	4080	4080	774
386	20241112	122200	441612325	4070	4070	4070	4070	70
387	20241112	122100	441327425	4080	4080	4080	4080	0
388	20241112	122000	441327425	4080	4080	4080	4080	0
389	20241112	121900	441327425	4080	4080	4080	4080	0
390	20241112	121800	441327425	4080	4080	4080	4080	0
391	20241112	121700	441327425	4080	4080	4080	4080	0
392	20241112	121600	441327425	4080	4075	4080	4070	1122
393	20241112	121500	436756590	4075	4075	4075	4075	94
394	20241112	121400	436373540	4085	4085	4085	4085	0
395	20241112	121300	436373540	4085	4085	4085	4085	0
396	20241112	121200	436373540	4085	4085	4085	4085	5
397	20241112	121100	436353115	4085	4085	4085	4085	0
398	20241112	121000	436353115	4085	4075	4085	4075	76
399	20241112	120900	436043405	4085	4085	4085	4085	0
400	20241112	120800	436043405	4085	4075	4085	4075	225
401	20241112	120700	435126510	4075	4075	4075	4075	1077
402	20241112	120600	430737735	4085	4085	4085	4085	0
403	20241112	120500	430737735	4085	4085	4085	4085	0
404	20241112	120400	430737735	4085	4085	4085	4085	0
405	20241112	120300	430737735	4085	4085	4085	4085	2
406	20241112	120200	430729565	4080	4080	4080	4080	501
407	20241112	120100	428685485	4085	4080	4085	4080	2
408	20241112	120000	428677320	4080	4080	4080	4080	247
409	20241112	115900	427669560	4075	4075	4075	4075	0
410	20241112	115800	427669560	4075	4075	4075	4075	0
411	20241112	115700	427669560	4075	4075	4075	4075	1400
412	20241112	115600	421964560	4075	4095	4095	4075	2000
413	20241112	115500	413798030	4095	4090	4100	4090	795
414	20241112	115400	410544000	4095	4090	4095	4080	1301
415	20241112	115300	405235055	4090	4090	4090	4090	489
416	20241112	115200	403235045	4090	4095	4095	4090	1990
417	20241112	115100	395090995	4095	4095	4095	4095	489
418	20241112	115000	393088540	4095	4100	4100	4095	37
419	20241112	114900	392936900	4095	4100	4100	4090	671
420	20241112	114800	390189285	4100	4100	4100	4100	0
421	20241112	114700	390189285	4100	4100	4100	4100	0
422	20241112	114600	390189285	4100	4100	4100	4100	33
423	20241112	114500	390053985	4100	4100	4100	4100	0
424	20241112	114400	390053985	4100	4100	4100	4100	0
425	20241112	114300	390053985	4100	4100	4100	4100	0
426	20241112	114200	390053985	4100	4100	4100	4100	0
427	20241112	114100	390053985	4100	4100	4100	4100	176
428	20241112	114000	389332385	4110	4110	4110	4110	15
429	20241112	113900	389270735	4105	4110	4110	4105	143
430	20241112	113800	388683470	4100	4100	4100	4100	0
431	20241112	113700	388683470	4100	4100	4100	4100	126
432	20241112	113600	388166870	4110	4110	4110	4110	0
433	20241112	113500	388166870	4110	4110	4110	4110	100
434	20241112	113400	387755870	4110	4105	4110	4105	1300
435	20241112	113300	382414370	4105	4105	4105	4105	953
436	20241112	113200	378502305	4105	4105	4105	4105	400
437	20241112	113100	376860305	4095	4095	4105	4095	720
438	20241112	113000	373907905	4090	4090	4090	4090	300
439	20241112	112900	372680905	4090	4075	4090	4075	1506
440	20241112	112800	366539305	4080	4080	4080	4080	0
441	20241112	112700	366539305	4080	4075	4080	4075	312
442	20241112	112600	365266825	4070	4095	4095	4070	603
443	20241112	112500	362812020	4070	4070	4070	4070	0
444	20241112	112400	362812020	4070	4070	4070	4070	1
445	20241112	112300	362807950	4075	4075	4075	4075	130
446	20241112	112200	362278200	4075	4080	4080	4075	2000
447	20241112	112100	354126350	4080	4080	4080	4080	0
448	20241112	112000	354126350	4080	4080	4080	4080	953
449	20241112	111900	350238110	4085	4090	4090	4085	1556
450	20241112	111800	343880470	4110	4110	4110	4110	0
451	20241112	111700	343880470	4110	4110	4110	4110	1
452	20241112	111600	343876360	4110	4110	4110	4110	0
453	20241112	111500	343876360	4110	4100	4110	4100	295
454	20241112	111400	342663920	4090	4090	4090	4090	81
455	20241112	111300	342332630	4095	4095	4095	4095	227
456	20241112	111200	341403065	4095	4095	4095	4095	0
457	20241112	111100	341403065	4095	4095	4095	4095	1
458	20241112	111000	341398970	4110	4110	4110	4110	0
459	20241112	110900	341398970	4110	4110	4110	4110	0
460	20241112	110800	341398970	4110	4110	4110	4110	2
461	20241112	110700	341390750	4110	4110	4110	4110	0
462	20241112	110600	341390750	4110	4110	4110	4110	0
463	20241112	110500	341390750	4110	4110	4110	4110	0
464	20241112	110400	341390750	4110	4105	4110	4105	5
465	20241112	110300	341370205	4095	4095	4095	4095	2524
466	20241112	110200	331034425	4090	4090	4090	4090	0
467	20241112	110100	331034425	4090	4090	4090	4090	3
468	20241112	110000	331022155	4105	4105	4105	4105	0
469	20241112	105900	331022155	4105	4105	4105	4105	0
470	20241112	105800	331022155	4105	4105	4105	4105	1
471	20241112	105700	331018050	4100	4100	4100	4100	0
472	20241112	105600	331018050	4100	4100	4100	4100	1
473	20241112	105500	331013950	4100	4100	4100	4100	0
474	20241112	105400	331013950	4100	4100	4100	4100	0
475	20241112	105300	331013950	4100	4090	4100	4090	1488
476	20241112	105200	324918030	4090	4120	4120	4090	5897
477	20241112	105100	300771190	4110	4110	4110	4110	1004
478	20241112	105000	296644750	4120	4120	4120	4120	378
479	20241112	104900	295087390	4125	4125	4125	4125	0
480	20241112	104800	295087390	4125	4125	4125	4125	0
481	20241112	104700	295087390	4125	4100	4125	4100	1152
482	20241112	104600	290364165	4105	4150	4150	4105	1001
483	20241112	104500	286255015	4115	4110	4150	4110	522
484	20241112	104400	284107740	4110	4110	4110	4110	0
485	20241112	104300	284107740	4110	4100	4110	4100	10
486	20241112	104200	284066730	4095	4085	4095	4085	1360
487	20241112	104100	278503130	4080	4080	4080	4080	180
488	20241112	104000	277768730	4075	4085	4085	4075	1371
489	20241112	103900	272176335	4085	4080	4085	4075	660
490	20241112	103800	269480355	4085	4090	4090	4085	2
491	20241112	103700	269472180	4085	4080	4085	4080	954
492	20241112	103600	265579855	4080	4080	4080	4080	1
493	20241112	103500	265575775	4085	4075	4085	4070	3485
494	20241112	103400	251389230	4090	4090	4090	4090	0
495	20241112	103300	251389230	4090	4090	4090	4090	0
496	20241112	103200	251389230	4090	4085	4090	4085	101
497	20241112	103100	250976640	4085	4085	4085	4085	49
498	20241112	103000	250776475	4070	4070	4070	4070	0
499	20241112	102900	250776475	4070	4070	4070	4070	0
500	20241112	102800	250776475	4070	4070	4070	4070	1379
501	20241112	102700	245163945	4070	4070	4070	4070	2157
502	20241112	102600	236384955	4075	4075	4075	4075	0
503	20241112	102500	236384955	4075	4075	4075	4075	0
504	20241112	102400	236384955	4075	4075	4075	4075	6
505	20241112	102300	236360505	4075	4075	4095	4075	2501
506	20241112	102200	226142230	4065	4065	4065	4065	4
507	20241112	102100	226125970	4080	4080	4080	4080	0
508	20241112	102000	226125970	4080	4080	4080	4080	4
509	20241112	101900	226109650	4080	4060	4080	4060	1665
510	20241112	101800	219335735	4060	4070	4075	4040	8126
511	20241112	101700	186411570	4080	4080	4080	4080	1
512	20241112	101600	186407490	4080	4080	4080	4080	2
513	20241112	101500	186399330	4080	4075	4080	4070	525
514	20241112	101400	184261950	4075	4080	4080	4075	1315
515	20241112	101300	178903075	4080	4095	4095	4080	5208
516	20241112	101200	157653410	4090	4095	4095	4090	80
517	20241112	101100	157326110	4100	4100	4100	4100	2
518	20241112	101000	157317910	4095	4095	4095	4095	4
519	20241112	100900	157301530	4100	4100	4100	4100	0
520	20241112	100800	157301530	4100	4100	4100	4100	8
521	20241112	100700	157268730	4100	4100	4100	4100	57
522	20241112	100600	157035030	4100	4100	4100	4100	65
523	20241112	100500	156768530	4095	4100	4100	4095	155
524	20241112	100400	156133290	4100	4090	4100	4090	6
525	20241112	100300	156108725	4090	4090	4090	4090	5026
526	20241112	100200	135552385	4095	4095	4095	4095	131
527	20241112	100100	135015940	4100	4100	4100	4100	56
528	20241112	100000	134786340	4100	4100	4100	4100	95
529	20241112	095900	134396840	4100	4100	4100	4100	789
530	20241112	095800	131161940	4095	4095	4095	4095	1000
531	20241112	095700	127066940	4095	4100	4100	4095	725
532	20241112	095600	124096885	4090	4090	4095	4090	939
533	20241112	095500	120256165	4090	4090	4090	4090	0
534	20241112	095400	120256165	4090	4080	4090	4060	1453
535	20241112	095300	114335525	4085	4095	4095	4085	2490
536	20241112	095200	104162395	4095	4095	4095	4095	539
537	20241112	095100	101955190	4105	4110	4110	4105	41
538	20241112	095000	101786880	4110	4110	4110	4110	1
539	20241112	094900	101782770	4110	4095	4110	4095	280
540	20241112	094800	100632420	4090	4090	4090	4090	99
541	20241112	094700	100227510	4090	4095	4095	4090	325
542	20241112	094600	98896655	4115	4115	4115	4095	5595
543	20241112	094500	75938975	4115	4115	4115	4115	98
544	20241112	094400	75535705	4120	4120	4120	4120	140
545	20241112	094300	74958905	4130	4120	4130	4120	5
546	20241112	094200	74938295	4120	4120	4120	4120	3
547	20241112	094100	74925935	4120	4120	4120	4120	10
548	20241112	094000	74884735	4120	4120	4120	4120	4
549	20241112	093900	74868255	4130	4130	4130	4130	0
550	20241112	093800	74868255	4130	4130	4130	4115	5
551	20241112	093700	74847645	4110	4120	4125	4110	806
552	20241112	093600	71529340	4110	4130	4140	4105	3303
553	20241112	093500	57910535	4135	4160	4160	4135	1862
554	20241112	093400	50208185	4145	4145	4145	4145	387
555	20241112	093300	48604070	4145	4145	4145	4145	0
556	20241112	093200	48604070	4145	4145	4145	4145	33
557	20241112	093100	48467285	4145	4145	4145	4145	1
558	20241112	093000	48463140	4140	4140	4140	4140	4
559	20241112	092900	48446580	4135	4140	4140	4135	146
560	20241112	092800	47842415	4150	4150	4150	4150	0
561	20241112	092700	47842415	4150	4150	4150	4150	2
562	20241112	092600	47834115	4150	4155	4155	4140	651
563	20241112	092500	45136440	4155	4150	4155	4150	771
564	20241112	092400	41936775	4155	4155	4155	4155	0
565	20241112	092300	41936775	4155	4155	4155	4155	0
566	20241112	092200	41936775	4155	4160	4160	4155	594
567	20241112	092100	39468260	4165	4165	4165	4165	25
568	20241112	092000	39364135	4160	4170	4195	4160	1858
569	20241112	091900	31603250	4160	4160	4160	4160	1
570	20241112	091800	31599090	4160	4170	4170	4160	13
571	20241112	091700	31544970	4170	4170	4170	4170	739
572	20241112	091600	28463340	4175	4170	4175	4170	561
573	20241112	091500	26123715	4155	4160	4160	4155	473
574	20241112	091400	24158155	4170	4165	4175	4165	253
575	20241112	091300	23103595	4155	4165	4165	4155	2533
576	20241112	091200	12566920	4170	4180	4180	4170	849
577	20241112	091100	9024605	4180	4180	4180	4180	0
578	20241112	091000	9024605	4180	4185	4185	4180	599
579	20241112	090900	6520430	4190	4195	4195	4190	803
580	20241112	090800	3154615	4200	4215	4215	4200	394
581	20241112	090700	1496590	4215	4230	4230	4215	247
582	20241112	090600	453685	4230	4230	4230	4230	1
583	20241112	090500	449455	4240	4240	4240	4240	85
584	20241112	090400	89055	4240	4240	4240	4240	9
585	20241112	090300	50895	4240	4240	4240	4240	2
586	20241112	090200	42415	4240	4240	4240	4240	3
587	20241112	090100	29695	4250	4250	4250	4250	0
588	20241112	090000	29695	4250	4240	4250	4240	7