KissMeData/000680/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183200	566761795	2805	2805	2805	2805	16230
3	20241113	183100	566761795	2805	2805	2805	2805	0
4	20241113	183000	566761795	2805	2805	2805	2805	0
5	20241113	182900	566761795	2805	2805	2805	2805	0
6	20241113	182800	566761795	2805	2805	2805	2805	0
7	20241113	182700	566761795	2805	2805	2805	2805	0
8	20241113	182600	566761795	2805	2805	2805	2805	0
9	20241113	182500	566761795	2805	2805	2805	2805	0
10	20241113	182400	566761795	2805	2805	2805	2805	0
11	20241113	182300	566761795	2805	2805	2805	2805	0
12	20241113	182200	566761795	2805	2805	2805	2805	0
13	20241113	182100	566761795	2805	2805	2805	2805	0
14	20241113	182000	566761795	2805	2805	2805	2805	0
15	20241113	181900	566761795	2805	2805	2805	2805	0
16	20241113	181800	566761795	2805	2805	2805	2805	0
17	20241113	181700	566761795	2805	2805	2805	2805	0
18	20241113	181600	566761795	2805	2805	2805	2805	0
19	20241113	181500	566761795	2805	2805	2805	2805	0
20	20241113	181400	566761795	2805	2805	2805	2805	0
21	20241113	181300	566761795	2805	2805	2805	2805	0
22	20241113	181200	566761795	2805	2805	2805	2805	0
23	20241113	181100	566761795	2805	2805	2805	2805	0
24	20241113	181000	566761795	2805	2805	2805	2805	0
25	20241113	180900	566761795	2805	2805	2805	2805	0
26	20241113	180800	566761795	2805	2805	2805	2805	0
27	20241113	180700	566761795	2805	2805	2805	2805	0
28	20241113	180600	566761795	2805	2805	2805	2805	0
29	20241113	180500	566761795	2805	2805	2805	2805	0
30	20241113	180400	566761795	2805	2805	2805	2805	0
31	20241113	180300	566761795	2805	2805	2805	2805	0
32	20241113	180200	566761795	2805	2805	2805	2805	16230
33	20241113	180100	566761795	2805	2805	2805	2805	0
34	20241113	180000	566761795	2805	2805	2805	2805	0
35	20241113	175900	566761795	2805	2805	2805	2805	0
36	20241113	175800	566761795	2805	2805	2805	2805	0
37	20241113	175700	566761795	2805	2805	2805	2805	0
38	20241113	175600	566761795	2805	2805	2805	2805	0
39	20241113	175500	566761795	2805	2805	2805	2805	0
40	20241113	175400	566761795	2805	2805	2805	2805	0
41	20241113	175300	566761795	2805	2805	2805	2805	0
42	20241113	175200	566761795	2805	2805	2805	2805	0
43	20241113	175100	566761795	2805	2805	2805	2805	0
44	20241113	175000	566761795	2805	2805	2805	2805	0
45	20241113	174900	566761795	2805	2805	2805	2805	0
46	20241113	174800	566761795	2805	2805	2805	2805	0
47	20241113	174700	566761795	2805	2805	2805	2805	0
48	20241113	174600	566761795	2805	2805	2805	2805	0
49	20241113	174500	566761795	2805	2805	2805	2805	0
50	20241113	174400	566761795	2805	2805	2805	2805	0
51	20241113	174300	566761795	2805	2805	2805	2805	0
52	20241113	174200	566761795	2805	2805	2805	2805	0
53	20241113	174100	566761795	2805	2805	2805	2805	0
54	20241113	174000	566761795	2805	2805	2805	2805	0
55	20241113	173900	566761795	2805	2805	2805	2805	0
56	20241113	173800	566761795	2805	2805	2805	2805	0
57	20241113	173700	566761795	2805	2805	2805	2805	0
58	20241113	173600	566761795	2805	2805	2805	2805	0
59	20241113	173500	566761795	2805	2805	2805	2805	0
60	20241113	173400	566761795	2805	2805	2805	2805	0
61	20241113	173300	566761795	2805	2805	2805	2805	0
62	20241113	173200	566761795	2805	2805	2805	2805	16230
63	20241113	173100	566761795	2805	2805	2805	2805	0
64	20241113	173000	566761795	2805	2805	2805	2805	0
65	20241113	172900	566761795	2805	2805	2805	2805	0
66	20241113	172800	566761795	2805	2805	2805	2805	0
67	20241113	172700	566761795	2805	2805	2805	2805	0
68	20241113	172600	566761795	2805	2805	2805	2805	0
69	20241113	172500	566761795	2805	2805	2805	2805	0
70	20241113	172400	566761795	2805	2805	2805	2805	0
71	20241113	172300	566761795	2805	2805	2805	2805	0
72	20241113	172200	566761795	2805	2805	2805	2805	0
73	20241113	172100	566761795	2805	2805	2805	2805	0
74	20241113	172000	566761795	2805	2805	2805	2805	0
75	20241113	171900	566761795	2805	2805	2805	2805	0
76	20241113	171800	566761795	2805	2805	2805	2805	0
77	20241113	171700	566761795	2805	2805	2805	2805	0
78	20241113	171600	566761795	2805	2805	2805	2805	0
79	20241113	171500	566761795	2805	2805	2805	2805	0
80	20241113	171400	566761795	2805	2805	2805	2805	0
81	20241113	171300	566761795	2805	2805	2805	2805	0
82	20241113	171200	566761795	2805	2805	2805	2805	0
83	20241113	171100	566761795	2805	2805	2805	2805	0
84	20241113	171000	566761795	2805	2805	2805	2805	0
85	20241113	170900	566761795	2805	2805	2805	2805	0
86	20241113	170800	566761795	2805	2805	2805	2805	0
87	20241113	170700	566761795	2805	2805	2805	2805	0
88	20241113	170600	566761795	2805	2805	2805	2805	0
89	20241113	170500	566761795	2805	2805	2805	2805	0
90	20241113	170400	566761795	2805	2805	2805	2805	0
91	20241113	170300	566761795	2805	2805	2805	2805	0
92	20241113	170200	566761795	2805	2805	2805	2805	16230
93	20241113	170100	566761795	2805	2805	2805	2805	0
94	20241113	170000	566761795	2805	2805	2805	2805	0
95	20241113	165900	566761795	2805	2805	2805	2805	0
96	20241113	165800	566761795	2805	2805	2805	2805	0
97	20241113	165700	566761795	2805	2805	2805	2805	0
98	20241113	165600	566761795	2805	2805	2805	2805	0
99	20241113	165500	566761795	2805	2805	2805	2805	0
100	20241113	165400	566761795	2805	2805	2805	2805	0
101	20241113	165300	566761795	2805	2805	2805	2805	0
102	20241113	165200	566761795	2805	2805	2805	2805	0
103	20241113	165100	566761795	2805	2805	2805	2805	0
104	20241113	165000	566761795	2805	2805	2805	2805	0
105	20241113	164900	566761795	2805	2805	2805	2805	0
106	20241113	164800	566761795	2805	2805	2805	2805	0
107	20241113	164700	566761795	2805	2805	2805	2805	0
108	20241113	164600	566761795	2805	2805	2805	2805	0
109	20241113	164500	566761795	2805	2805	2805	2805	0
110	20241113	164400	566761795	2805	2805	2805	2805	0
111	20241113	164300	566761795	2805	2805	2805	2805	0
112	20241113	164200	566761795	2805	2805	2805	2805	0
113	20241113	164100	566761795	2805	2805	2805	2805	0
114	20241113	164000	566761795	2805	2805	2805	2805	0
115	20241113	163900	566761795	2805	2805	2805	2805	0
116	20241113	163800	566761795	2805	2805	2805	2805	0
117	20241113	163700	566761795	2805	2805	2805	2805	0
118	20241113	163600	566761795	2805	2805	2805	2805	0
119	20241113	163500	566761795	2805	2805	2805	2805	0
120	20241113	163400	566761795	2805	2805	2805	2805	0
121	20241113	163300	566761795	2805	2805	2805	2805	0
122	20241113	163200	566761795	2805	2805	2805	2805	16230
123	20241113	163100	566761795	2805	2805	2805	2805	0
124	20241113	163000	566761795	2805	2805	2805	2805	0
125	20241113	162900	566761795	2805	2805	2805	2805	0
126	20241113	162800	566761795	2805	2805	2805	2805	0
127	20241113	162700	566761795	2805	2805	2805	2805	0
128	20241113	162600	566761795	2805	2805	2805	2805	0
129	20241113	162500	566761795	2805	2805	2805	2805	0
130	20241113	162400	566761795	2805	2805	2805	2805	0
131	20241113	162300	566761795	2805	2805	2805	2805	0
132	20241113	162200	566761795	2805	2805	2805	2805	0
133	20241113	162100	566761795	2805	2805	2805	2805	0
134	20241113	162000	566761795	2805	2805	2805	2805	0
135	20241113	161900	566761795	2805	2805	2805	2805	0
136	20241113	161800	566761795	2805	2805	2805	2805	0
137	20241113	161700	566761795	2805	2805	2805	2805	0
138	20241113	161600	566761795	2805	2805	2805	2805	0
139	20241113	161500	566761795	2805	2805	2805	2805	0
140	20241113	161400	566761795	2805	2805	2805	2805	0
141	20241113	161300	566761795	2805	2805	2805	2805	0
142	20241113	161200	566761795	2805	2805	2805	2805	0
143	20241113	161100	566761795	2805	2805	2805	2805	0
144	20241113	161000	566761795	2805	2805	2805	2805	0
145	20241113	160900	566761795	2805	2805	2805	2805	0
146	20241113	160800	566761795	2805	2805	2805	2805	0
147	20241113	160700	566761795	2805	2805	2805	2805	0
148	20241113	160600	566761795	2805	2805	2805	2805	0
149	20241113	160500	566761795	2805	2805	2805	2805	0
150	20241113	160400	566761795	2805	2805	2805	2805	0
151	20241113	160300	566761795	2805	2805	2805	2805	0
152	20241113	160200	566761795	2805	2805	2805	2805	16230
153	20241113	160100	566761795	2805	2805	2805	2805	0
154	20241113	160000	566761795	2805	2805	2805	2805	0
155	20241113	155900	566761795	2805	2805	2805	2805	0
156	20241113	155800	566761795	2805	2805	2805	2805	0
157	20241113	155700	566761795	2805	2805	2805	2805	0
158	20241113	155600	566761795	2805	2805	2805	2805	0
159	20241113	155500	566761795	2805	2805	2805	2805	0
160	20241113	155400	566761795	2805	2805	2805	2805	0
161	20241113	155300	566761795	2805	2805	2805	2805	0
162	20241113	155200	566761795	2805	2805	2805	2805	0
163	20241113	155100	566761795	2805	2805	2805	2805	0
164	20241113	155000	566761795	2805	2805	2805	2805	0
165	20241113	154900	566761795	2805	2805	2805	2805	0
166	20241113	154800	566761795	2805	2805	2805	2805	0
167	20241113	154700	566761795	2805	2805	2805	2805	0
168	20241113	154600	566761795	2805	2805	2805	2805	0
169	20241113	154500	566761795	2805	2805	2805	2805	0
170	20241113	154400	566761795	2805	2805	2805	2805	0
171	20241113	154300	566761795	2805	2805	2805	2805	0
172	20241113	154200	566761795	2805	2805	2805	2805	0
173	20241113	154100	566761795	2805	2805	2805	2805	0
174	20241113	154000	566761795	2805	2805	2805	2805	0
175	20241113	153900	566761795	2805	2805	2805	2805	0
176	20241113	153800	566761795	2805	2805	2805	2805	0
177	20241113	153700	566761795	2805	2805	2805	2805	0
178	20241113	153600	566761795	2805	2805	2805	2805	0
179	20241113	153500	566761795	2805	2805	2805	2805	0
180	20241113	153400	566761795	2805	2805	2805	2805	0
181	20241113	153300	566761795	2805	2805	2805	2805	0
182	20241113	153200	566761795	2805	2805	2805	2805	16230
183	20241113	153100	566761795	2805	2805	2805	2805	0
184	20241113	153000	566761795	2805	2805	2805	2805	16230
185	20241113	152900	521236645	2860	2860	2860	2860	0
186	20241113	152800	521236645	2860	2860	2860	2860	0
187	20241113	152700	521236645	2860	2860	2860	2860	0
188	20241113	152600	521236645	2860	2860	2860	2860	0
189	20241113	152500	521236645	2860	2860	2860	2860	0
190	20241113	152400	521236645	2860	2860	2860	2860	0
191	20241113	152300	521236645	2860	2860	2860	2860	0
192	20241113	152200	521236645	2860	2860	2860	2860	0
193	20241113	152100	521236645	2860	2860	2860	2860	0
194	20241113	152000	521236645	2860	2860	2860	2860	0
195	20241113	151900	521236645	2860	2835	2860	2835	2142
196	20241113	151800	515153745	2840	2840	2840	2830	718
197	20241113	151700	513119120	2835	2845	2845	2835	4150
198	20241113	151600	501341585	2845	2840	2845	2840	576
199	20241113	151500	499705735	2840	2850	2850	2835	380
200	20241113	151400	498627840	2835	2845	2850	2835	1050
201	20241113	151300	495648745	2845	2850	2850	2845	152
202	20241113	151200	495216280	2850	2830	2855	2830	26
203	20241113	151100	495142540	2830	2855	2855	2830	1988
204	20241113	151000	489513835	2840	2840	2840	2840	41
205	20241113	150900	489397395	2865	2865	2865	2865	6
206	20241113	150800	489380205	2840	2865	2865	2840	2335
207	20241113	150700	482735145	2865	2865	2865	2865	50
208	20241113	150600	482591895	2865	2860	2865	2860	101
209	20241113	150500	482303030	2865	2865	2865	2865	1
210	20241113	150400	482300165	2860	2860	2860	2860	5
211	20241113	150300	482285865	2865	2840	2865	2840	2
212	20241113	150200	482280160	2860	2855	2870	2835	3198
213	20241113	150100	473161155	2855	2855	2855	2855	407
214	20241113	150000	471999170	2855	2855	2855	2855	0
215	20241113	145900	471999170	2855	2855	2855	2855	0
216	20241113	145800	471999170	2855	2860	2860	2855	283
217	20241113	145700	471190445	2865	2865	2865	2865	1388
218	20241113	145600	467213825	2865	2865	2870	2865	367
219	20241113	145500	466162365	2865	2860	2865	2860	91
220	20241113	145400	465901655	2865	2865	2865	2865	2
221	20241113	145300	465895925	2865	2865	2865	2865	741
222	20241113	145200	463772960	2865	2855	2865	2855	1780
223	20241113	145100	458689495	2855	2860	2860	2855	353
224	20241113	145000	457681625	2855	2860	2860	2855	168
225	20241113	144900	457201595	2865	2860	2865	2860	4
226	20241113	144800	457190145	2855	2855	2855	2855	0
227	20241113	144700	457190145	2855	2865	2865	2855	351
228	20241113	144600	456184550	2855	2865	2865	2855	769
229	20241113	144500	453987545	2870	2870	2870	2870	271
230	20241113	144400	453209775	2870	2865	2870	2865	47
231	20241113	144300	453074890	2860	2850	2860	2850	3339
232	20241113	144200	443550730	2870	2850	2870	2850	1083
233	20241113	144100	440450525	2875	2875	2875	2875	0
234	20241113	144000	440450525	2875	2875	2880	2825	22319
235	20241113	143900	376791240	2880	2880	2880	2880	240
236	20241113	143800	376100040	2880	2875	2880	2875	234
237	20241113	143700	375426430	2880	2900	2900	2880	2371
238	20241113	143600	368575015	2900	2910	2910	2900	2202
239	20241113	143500	362180620	2905	2905	2905	2905	0
240	20241113	143400	362180620	2905	2910	2910	2905	1002
241	20241113	143300	359265325	2915	2915	2915	2915	0
242	20241113	143200	359265325	2915	2910	2915	2910	2
243	20241113	143100	359259500	2910	2910	2910	2910	0
244	20241113	143000	359259500	2910	2910	2910	2910	1
245	20241113	142900	359256590	2915	2915	2915	2915	11
246	20241113	142800	359224525	2910	2915	2915	2910	4
247	20241113	142700	359212880	2910	2910	2910	2910	2
248	20241113	142600	359207060	2910	2910	2915	2910	10
249	20241113	142500	359177955	2910	2915	2915	2910	1985
250	20241113	142400	353398565	2915	2915	2915	2915	542
251	20241113	142300	351818635	2910	2920	2920	2910	2054
252	20241113	142200	345831640	2915	2915	2915	2915	80
253	20241113	142100	345598440	2920	2920	2920	2920	1
254	20241113	142000	345595520	2915	2920	2920	2915	3397
255	20241113	141900	335682555	2925	2925	2925	2925	0
256	20241113	141800	335682555	2925	2925	2925	2925	1
257	20241113	141700	335679630	2920	2925	2925	2920	70
258	20241113	141600	335474890	2920	2920	2920	2920	1142
259	20241113	141500	332140250	2920	2920	2920	2920	2429
260	20241113	141400	325047570	2925	2930	2930	2925	3400
261	20241113	141300	315099690	2930	2930	2930	2930	0
262	20241113	141200	315099690	2930	2930	2930	2930	1
263	20241113	141100	315096760	2935	2930	2935	2930	205
264	20241113	141000	314496105	2930	2930	2930	2930	0
265	20241113	140900	314496105	2930	2930	2930	2930	0
266	20241113	140800	314496105	2930	2930	2930	2930	11
267	20241113	140700	314463875	2925	2925	2925	2925	213
268	20241113	140600	313840850	2930	2930	2930	2930	1
269	20241113	140500	313837920	2930	2930	2930	2930	299
270	20241113	140400	312961850	2930	2930	2930	2930	1
271	20241113	140300	312958920	2930	2930	2930	2930	1
272	20241113	140200	312955990	2925	2930	2930	2925	1623
273	20241113	140100	308205615	2930	2930	2930	2930	505
274	20241113	140000	306725965	2930	2930	2930	2930	0
275	20241113	135900	306725965	2930	2930	2930	2930	0
276	20241113	135800	306725965	2930	2930	2930	2930	419
277	20241113	135700	305498295	2925	2925	2925	2925	0
278	20241113	135600	305498295	2925	2930	2930	2925	66
279	20241113	135500	305304945	2930	2930	2930	2930	0
280	20241113	135400	305304945	2930	2925	2930	2925	980
281	20241113	135300	302438440	2925	2930	2930	2925	15
282	20241113	135200	302394500	2925	2930	2930	2925	201
283	20241113	135100	301806115	2930	2930	2930	2930	0
284	20241113	135000	301806115	2930	2930	2930	2930	10
285	20241113	134900	301776815	2930	2930	2930	2930	0
286	20241113	134800	301776815	2930	2930	2930	2930	0
287	20241113	134700	301776815	2930	2925	2935	2925	967
288	20241113	134600	298948325	2925	2925	2925	2925	0
289	20241113	134500	298948325	2925	2925	2925	2925	0
290	20241113	134400	298948325	2925	2925	2925	2925	0
291	20241113	134300	298948325	2925	2925	2925	2925	42
292	20241113	134200	298825475	2930	2925	2930	2925	124
293	20241113	134100	298462160	2925	2925	2925	2925	30
294	20241113	134000	298374410	2930	2930	2930	2930	550
295	20241113	133900	296762910	2935	2930	2935	2925	6228
296	20241113	133800	278519920	2925	2925	2930	2925	311
297	20241113	133700	277609990	2925	2925	2925	2920	53
298	20241113	133600	277454975	2925	2925	2925	2925	0
299	20241113	133500	277454975	2925	2920	2925	2920	351
300	20241113	133400	276430050	2925	2925	2925	2925	9
301	20241113	133300	276403725	2925	2920	2925	2920	4
302	20241113	133200	276392040	2920	2920	2920	2920	0
303	20241113	133100	276392040	2920	2925	2925	2920	785
304	20241113	133000	274096015	2920	2920	2920	2920	0
305	20241113	132900	274096015	2920	2925	2925	2920	36
306	20241113	132800	273990885	2925	2925	2925	2925	344
307	20241113	132700	272984685	2925	2925	2925	2925	0
308	20241113	132600	272984685	2925	2925	2925	2925	0
309	20241113	132500	272984685	2925	2925	2925	2925	0
310	20241113	132400	272984685	2925	2915	2925	2915	530
311	20241113	132300	271438405	2920	2930	2930	2920	135
312	20241113	132200	271044125	2925	2920	2925	2920	622
313	20241113	132100	269227275	2920	2920	2925	2920	2049
314	20241113	132000	263244085	2920	2920	2920	2920	1000
315	20241113	131900	260324085	2920	2920	2920	2920	2145
316	20241113	131800	254060685	2920	2920	2920	2920	0
317	20241113	131700	254060685	2920	2920	2920	2920	0
318	20241113	131600	254060685	2920	2920	2920	2920	128
319	20241113	131500	253686925	2920	2920	2920	2920	0
320	20241113	131400	253686925	2920	2925	2930	2920	444
321	20241113	131300	252388400	2925	2925	2925	2925	1000
322	20241113	131200	249463400	2925	2930	2930	2925	516
323	20241113	131100	247951600	2930	2930	2930	2930	544
324	20241113	131000	246357680	2925	2925	2925	2925	0
325	20241113	130900	246357680	2925	2925	2925	2925	10
326	20241113	130800	246328430	2930	2930	2930	2930	0
327	20241113	130700	246328430	2930	2930	2930	2930	0
328	20241113	130600	246328430	2930	2930	2930	2925	131
329	20241113	130500	245945240	2930	2930	2930	2925	652
330	20241113	130400	244037930	2925	2925	2930	2925	593
331	20241113	130300	242303225	2925	2925	2925	2925	375
332	20241113	130200	241206350	2925	2925	2930	2925	355
333	20241113	130100	240167925	2930	2935	2935	2930	994
334	20241113	130000	237255335	2935	2935	2935	2935	0
335	20241113	125900	237255335	2935	2935	2935	2935	51
336	20241113	125800	237105650	2935	2935	2935	2935	0
337	20241113	125700	237105650	2935	2935	2935	2935	0
338	20241113	125600	237105650	2935	2935	2935	2935	47
339	20241113	125500	236967705	2940	2940	2940	2940	100
340	20241113	125400	236673705	2940	2940	2940	2940	0
341	20241113	125300	236673705	2940	2940	2940	2940	0
342	20241113	125200	236673705	2940	2940	2940	2940	4
343	20241113	125100	236661945	2935	2935	2935	2935	24
344	20241113	125000	236591505	2935	2935	2935	2935	0
345	20241113	124900	236591505	2935	2935	2935	2935	335
346	20241113	124800	235608280	2935	2935	2935	2935	300
347	20241113	124700	234727780	2935	2935	2935	2935	301
348	20241113	124600	233844345	2935	2935	2935	2935	0
349	20241113	124500	233844345	2935	2935	2935	2935	0
350	20241113	124400	233844345	2935	2935	2935	2935	0
351	20241113	124300	233844345	2935	2935	2935	2935	124
352	20241113	124200	233480405	2940	2940	2940	2940	53
353	20241113	124100	233324585	2940	2940	2940	2940	50
354	20241113	124000	233177585	2940	2940	2940	2940	10
355	20241113	123900	233148185	2940	2940	2940	2940	20
356	20241113	123800	233089385	2945	2945	2945	2940	21
357	20241113	123700	233027545	2940	2940	2940	2940	31
358	20241113	123600	232936405	2940	2940	2940	2940	0
359	20241113	123500	232936405	2940	2940	2940	2940	0
360	20241113	123400	232936405	2940	2940	2940	2940	0
361	20241113	123300	232936405	2940	2940	2940	2940	0
362	20241113	123200	232936405	2940	2940	2940	2940	0
363	20241113	123100	232936405	2940	2940	2940	2940	0
364	20241113	123000	232936405	2940	2940	2940	2940	90
365	20241113	122900	232671805	2940	2940	2940	2940	398
366	20241113	122800	231501685	2950	2950	2950	2950	0
367	20241113	122700	231501685	2950	2950	2950	2950	0
368	20241113	122600	231501685	2950	2950	2950	2950	0
369	20241113	122500	231501685	2950	2945	2950	2945	2
370	20241113	122400	231495790	2945	2945	2945	2945	239
371	20241113	122300	230791935	2950	2950	2950	2950	0
372	20241113	122200	230791935	2950	2950	2950	2950	0
373	20241113	122100	230791935	2950	2950	2950	2950	0
374	20241113	122000	230791935	2950	2950	2950	2950	0
375	20241113	121900	230791935	2950	2950	2950	2950	0
376	20241113	121800	230791935	2950	2950	2950	2950	25
377	20241113	121700	230718185	2950	2950	2950	2950	70
378	20241113	121600	230511685	2950	2950	2950	2950	0
379	20241113	121500	230511685	2950	2950	2950	2950	188
380	20241113	121400	229957085	2955	2945	2955	2945	783
381	20241113	121300	227645540	2950	2945	2950	2945	67
382	20241113	121200	227448220	2945	2945	2945	2945	800
383	20241113	121100	225092220	2945	2945	2945	2945	0
384	20241113	121000	225092220	2945	2945	2945	2945	41
385	20241113	120900	224971475	2935	2935	2935	2935	0
386	20241113	120800	224971475	2935	2940	2945	2935	1002
387	20241113	120700	222030290	2945	2945	2945	2945	0
388	20241113	120600	222030290	2945	2945	2945	2940	11
389	20241113	120500	221997900	2945	2945	2945	2945	340
390	20241113	120400	220996600	2940	2940	2940	2940	149
391	20241113	120300	220558540	2940	2935	2940	2935	107
392	20241113	120200	220244490	2935	2940	2940	2935	220
393	20241113	120100	219598540	2940	2940	2940	2940	0
394	20241113	120000	219598540	2940	2940	2940	2940	1
395	20241113	115900	219595600	2940	2940	2940	2940	109
396	20241113	115800	219275140	2940	2940	2940	2940	1001
397	20241113	115700	216332200	2940	2940	2940	2940	47
398	20241113	115600	216194020	2950	2950	2950	2950	0
399	20241113	115500	216194020	2950	2945	2950	2945	4
400	20241113	115400	216182225	2950	2950	2950	2950	0
401	20241113	115300	216182225	2950	2950	2950	2950	0
402	20241113	115200	216182225	2950	2950	2950	2950	2
403	20241113	115100	216176325	2940	2945	2945	2940	175
404	20241113	115000	215661180	2945	2945	2945	2945	0
405	20241113	114900	215661180	2945	2940	2945	2940	2
406	20241113	114800	215655295	2940	2940	2940	2940	210
407	20241113	114700	215037895	2945	2945	2945	2945	8
408	20241113	114600	215014335	2945	2945	2945	2945	0
409	20241113	114500	215014335	2945	2945	2945	2945	10
410	20241113	114400	214984885	2945	2940	2945	2940	52
411	20241113	114300	214832000	2940	2940	2940	2940	0
412	20241113	114200	214832000	2940	2940	2940	2940	25
413	20241113	114100	214758500	2945	2945	2945	2945	0
414	20241113	114000	214758500	2945	2945	2945	2945	0
415	20241113	113900	214758500	2945	2945	2945	2945	0
416	20241113	113800	214758500	2945	2945	2945	2945	2
417	20241113	113700	214752610	2940	2940	2940	2940	43
418	20241113	113600	214626190	2945	2945	2945	2945	3
419	20241113	113500	214617355	2940	2940	2940	2940	0
420	20241113	113400	214617355	2940	2940	2940	2940	1933
421	20241113	113300	208934335	2940	2950	2950	2940	1001
422	20241113	113200	205991385	2940	2940	2940	2940	500
423	20241113	113100	204521385	2940	2940	2940	2940	56
424	20241113	113000	204356745	2950	2945	2950	2945	2
425	20241113	112900	204350850	2940	2940	2940	2940	1
426	20241113	112800	204347910	2950	2950	2950	2950	0
427	20241113	112700	204347910	2950	2945	2950	2945	2
428	20241113	112600	204342015	2940	2940	2940	2940	547
429	20241113	112500	202733835	2940	2945	2945	2940	915
430	20241113	112400	200043245	2955	2955	2955	2955	0
431	20241113	112300	200043245	2955	2955	2955	2955	0
432	20241113	112200	200043245	2955	2955	2955	2955	4
433	20241113	112100	200031425	2945	2945	2945	2945	681
434	20241113	112000	198025880	2950	2950	2950	2950	0
435	20241113	111900	198025880	2950	2955	2955	2950	3295
436	20241113	111800	188298245	2960	2960	2960	2960	1
437	20241113	111700	188295285	2955	2950	2960	2950	2023
438	20241113	111600	182318580	2950	2955	2955	2950	69
439	20241113	111500	182114850	2955	2955	2955	2950	136
440	20241113	111400	181713525	2955	2955	2955	2955	1
441	20241113	111300	181710570	2950	2955	2955	2950	222
442	20241113	111200	181055560	2955	2955	2955	2955	0
443	20241113	111100	181055560	2955	2955	2955	2955	0
444	20241113	111000	181055560	2955	2955	2955	2955	1
445	20241113	110900	181052605	2950	2950	2950	2950	36
446	20241113	110800	180946405	2950	2950	2950	2950	39
447	20241113	110700	180831355	2955	2955	2955	2955	0
448	20241113	110600	180831355	2955	2950	2955	2950	117
449	20241113	110500	180486200	2950	2945	2950	2940	1363
450	20241113	110400	176468670	2950	2950	2950	2950	8
451	20241113	110300	176445070	2950	2950	2950	2950	0
452	20241113	110200	176445070	2950	2950	2950	2950	0
453	20241113	110100	176445070	2950	2950	2950	2950	2
454	20241113	110000	176439170	2945	2945	2945	2945	138
455	20241113	105900	176032760	2950	2950	2950	2950	30
456	20241113	105800	175944260	2945	2945	2945	2945	880
457	20241113	105700	173352660	2950	2950	2950	2950	1
458	20241113	105600	173349710	2945	2945	2945	2945	40
459	20241113	105500	173231910	2950	2950	2950	2950	0
460	20241113	105400	173231910	2950	2950	2950	2950	80
461	20241113	105300	172995910	2950	2950	2950	2950	0
462	20241113	105200	172995910	2950	2950	2950	2945	502
463	20241113	105100	171515015	2945	2945	2945	2945	0
464	20241113	105000	171515015	2945	2945	2945	2945	56
465	20241113	104900	171350095	2950	2945	2950	2945	2160
466	20241113	104800	164988885	2940	2940	2940	2940	0
467	20241113	104700	164988885	2940	2940	2940	2940	0
468	20241113	104600	164988885	2940	2940	2940	2940	51
469	20241113	104500	164838945	2945	2945	2945	2945	0
470	20241113	104400	164838945	2945	2945	2945	2945	12
471	20241113	104300	164803605	2945	2945	2945	2945	0
472	20241113	104200	164803605	2945	2945	2945	2945	7
473	20241113	104100	164782990	2945	2945	2945	2935	327
474	20241113	104000	163821165	2940	2940	2940	2940	75
475	20241113	103900	163600665	2935	2935	2935	2935	204
476	20241113	103800	163001925	2930	2930	2930	2930	248
477	20241113	103700	162275285	2930	2930	2930	2930	2
478	20241113	103600	162269425	2930	2930	2930	2930	103
479	20241113	103500	161967635	2930	2930	2930	2930	2
480	20241113	103400	161961775	2930	2935	2935	2930	69
481	20241113	103300	161759360	2935	2935	2935	2930	1394
482	20241113	103200	157674710	2940	2940	2940	2935	406
483	20241113	103100	156482945	2940	2940	2940	2940	85
484	20241113	103000	156233045	2945	2945	2945	2945	8
485	20241113	102900	156209485	2945	2945	2945	2945	144
486	20241113	102800	155785405	2945	2945	2945	2945	2
487	20241113	102700	155779515	2945	2945	2945	2945	31
488	20241113	102600	155688220	2945	2945	2945	2945	132
489	20241113	102500	155299480	2945	2945	2945	2945	30
490	20241113	102400	155211130	2945	2945	2945	2945	0
491	20241113	102300	155211130	2945	2950	2950	2945	145
492	20241113	102200	154783790	2955	2955	2955	2955	0
493	20241113	102100	154783790	2955	2955	2955	2955	1
494	20241113	102000	154780835	2940	2940	2940	2940	0
495	20241113	101900	154780835	2940	2940	2940	2940	0
496	20241113	101800	154780835	2940	2940	2940	2940	29
497	20241113	101700	154695575	2940	2940	2955	2940	101
498	20241113	101600	154398485	2940	2935	2955	2935	130
499	20241113	101500	154016105	2935	2935	2935	2935	0
500	20241113	101400	154016105	2935	2935	2935	2935	94
501	20241113	101300	153740215	2935	2935	2935	2935	84
502	20241113	101200	153493675	2955	2940	2955	2930	1101
503	20241113	101100	150263090	2940	2935	2940	2935	30
504	20241113	101000	150174895	2935	2945	2955	2935	743
505	20241113	100900	147990510	2940	2955	2955	2940	313
506	20241113	100800	147068825	2960	2955	2960	2945	475
507	20241113	100700	145667200	2960	2955	2960	2955	40
508	20241113	100600	145548995	2960	2960	2960	2960	1
509	20241113	100500	145546035	2950	2955	2960	2950	736
510	20241113	100400	143370875	2955	2950	2955	2945	206
511	20241113	100300	142763285	2950	2950	2950	2950	203
512	20241113	100200	142164435	2950	2950	2950	2950	12
513	20241113	100100	142129035	2945	2950	2950	2945	886
514	20241113	100000	139516095	2945	2945	2950	2945	147
515	20241113	095900	139083015	2950	2950	2950	2950	12
516	20241113	095800	139047615	2940	2945	2950	2940	242
517	20241113	095700	138335315	2945	2945	2945	2945	1
518	20241113	095600	138332370	2940	2940	2940	2935	250
519	20241113	095500	137598070	2950	2935	2950	2935	178
520	20241113	095400	137075625	2930	2920	2930	2920	134
521	20241113	095300	136683015	2920	2940	2940	2920	6216
522	20241113	095200	118512195	2940	2940	2940	2940	1
523	20241113	095100	118509255	2920	2940	2940	2920	2868
524	20241113	095000	110123910	2950	2945	2950	2945	111
525	20241113	094900	109797000	2945	2945	2945	2945	0
526	20241113	094800	109797000	2945	2950	2950	2945	54
527	20241113	094700	109637710	2960	2955	2960	2950	716
528	20241113	094600	107524385	2965	2965	2965	2965	2
529	20241113	094500	107518455	2965	2955	2965	2955	530
530	20241113	094400	105951300	2965	2965	2965	2965	11
531	20241113	094300	105918685	2960	2960	2960	2960	63
532	20241113	094200	105732205	2965	2965	2965	2955	403
533	20241113	094100	104539250	2965	2965	2965	2965	1
534	20241113	094000	104536285	2960	2960	2960	2960	1
535	20241113	093900	104533325	2965	2965	2965	2965	51
536	20241113	093800	104382110	2970	2970	2970	2970	5
537	20241113	093700	104367260	2970	2970	2970	2970	1
538	20241113	093600	104364290	2955	2960	2960	2955	398
539	20241113	093500	103187955	2970	2970	2970	2970	103
540	20241113	093400	102882045	2970	2965	2970	2965	11
541	20241113	093300	102849420	2965	2955	2970	2955	2113
542	20241113	093200	96605260	2955	2955	2955	2950	1371
543	20241113	093100	92553960	2955	2950	2955	2930	9
544	20241113	093000	92527415	2925	2955	2955	2920	230
545	20241113	092900	91853855	2955	2940	2955	2940	551
546	20241113	092800	90227665	2940	2950	2950	2940	1820
547	20241113	092700	84875855	2945	2950	2950	2945	1430
548	20241113	092600	80664075	2950	2950	2950	2950	146
549	20241113	092500	80233375	2950	2950	2950	2950	500
550	20241113	092400	78758375	2955	2950	2955	2950	757
551	20241113	092300	76523945	2950	2950	2950	2950	670
552	20241113	092200	74547445	2955	2950	2955	2950	1110
553	20241113	092100	71272895	2955	2955	2955	2945	4429
554	20241113	092000	58203575	2955	2955	2955	2955	535
555	20241113	091900	56622650	2955	2965	2965	2955	963
556	20241113	091800	53772495	2960	2970	2970	2960	1506
557	20241113	091700	49306995	2970	2975	2980	2970	1850
558	20241113	091600	43806385	2980	2985	2985	2980	1011
559	20241113	091500	40788600	2985	2990	2990	2985	2
560	20241113	091400	40782625	2990	2980	2990	2980	51
561	20241113	091300	40630635	2980	2985	3000	2980	184
562	20241113	091200	40082245	2980	2980	2980	2980	2
563	20241113	091100	40076285	2980	2985	2990	2980	1373
564	20241113	091000	35979545	2985	2985	2985	2985	295
565	20241113	090900	35098970	2985	2985	3005	2985	46
566	20241113	090800	34961475	2985	3000	3000	2980	2718
567	20241113	090700	26852715	3000	3005	3005	3000	110
568	20241113	090600	26522665	3005	3000	3005	3000	781
569	20241113	090500	24179660	2995	2985	3000	2985	258
570	20241113	090400	23408900	3000	2990	3000	2985	507
571	20241113	090300	21893825	2985	3000	3000	2980	861
572	20241113	090200	19326800	3000	3000	3000	3000	101
573	20241113	090100	19023800	3000	3000	3000	3000	300
574	20241113	090000	18123800	3000	2980	3000	2980	6081