KissMeData/003070/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183800	3252917180	9820	9820	9820	9820	2461
3	20241114	183700	3252917180	9820	9820	9820	9820	0
4	20241114	183600	3252917180	9820	9820	9820	9820	0
5	20241114	183500	3252917180	9820	9820	9820	9820	0
6	20241114	183400	3252917180	9820	9820	9820	9820	0
7	20241114	183300	3252917180	9820	9820	9820	9820	0
8	20241114	183200	3252917180	9820	9820	9820	9820	0
9	20241114	183100	3252917180	9820	9820	9820	9820	0
10	20241114	183000	3252917180	9820	9820	9820	9820	0
11	20241114	182900	3252917180	9820	9820	9820	9820	0
12	20241114	182800	3252917180	9820	9820	9820	9820	0
13	20241114	182700	3252917180	9820	9820	9820	9820	0
14	20241114	182600	3252917180	9820	9820	9820	9820	0
15	20241114	182500	3252917180	9820	9820	9820	9820	0
16	20241114	182400	3252917180	9820	9820	9820	9820	0
17	20241114	182300	3252917180	9820	9820	9820	9820	0
18	20241114	182200	3252917180	9820	9820	9820	9820	0
19	20241114	182100	3252917180	9820	9820	9820	9820	0
20	20241114	182000	3252917180	9820	9820	9820	9820	0
21	20241114	181900	3252917180	9820	9820	9820	9820	0
22	20241114	181800	3252917180	9820	9820	9820	9820	0
23	20241114	181700	3252917180	9820	9820	9820	9820	0
24	20241114	181600	3252917180	9820	9820	9820	9820	0
25	20241114	181500	3252917180	9820	9820	9820	9820	0
26	20241114	181400	3252917180	9820	9820	9820	9820	0
27	20241114	181300	3252917180	9820	9820	9820	9820	0
28	20241114	181200	3252917180	9820	9820	9820	9820	0
29	20241114	181100	3252917180	9820	9820	9820	9820	0
30	20241114	181000	3252917180	9820	9820	9820	9820	0
31	20241114	180900	3252917180	9820	9820	9820	9820	0
32	20241114	180800	3252917180	9820	9820	9820	9820	2461
33	20241114	180700	3252917180	9820	9820	9820	9820	0
34	20241114	180600	3252917180	9820	9820	9820	9820	0
35	20241114	180500	3252917180	9820	9820	9820	9820	0
36	20241114	180400	3252917180	9820	9820	9820	9820	0
37	20241114	180300	3252917180	9820	9820	9820	9820	0
38	20241114	180200	3252917180	9820	9820	9820	9820	0
39	20241114	180100	3252917180	9820	9820	9820	9820	0
40	20241114	180000	3252917180	9820	9820	9820	9820	0
41	20241114	175900	3252917180	9820	9820	9820	9820	0
42	20241114	175800	3252917180	9820	9820	9820	9820	0
43	20241114	175700	3252917180	9820	9820	9820	9820	0
44	20241114	175600	3252917180	9820	9820	9820	9820	0
45	20241114	175500	3252917180	9820	9820	9820	9820	0
46	20241114	175400	3252917180	9820	9820	9820	9820	0
47	20241114	175300	3252917180	9820	9820	9820	9820	0
48	20241114	175200	3252917180	9820	9820	9820	9820	0
49	20241114	175100	3252917180	9820	9820	9820	9820	0
50	20241114	175000	3252917180	9820	9820	9820	9820	0
51	20241114	174900	3252917180	9820	9820	9820	9820	0
52	20241114	174800	3252917180	9820	9820	9820	9820	0
53	20241114	174700	3252917180	9820	9820	9820	9820	0
54	20241114	174600	3252917180	9820	9820	9820	9820	0
55	20241114	174500	3252917180	9820	9820	9820	9820	0
56	20241114	174400	3252917180	9820	9820	9820	9820	0
57	20241114	174300	3252917180	9820	9820	9820	9820	0
58	20241114	174200	3252917180	9820	9820	9820	9820	0
59	20241114	174100	3252917180	9820	9820	9820	9820	0
60	20241114	174000	3252917180	9820	9820	9820	9820	0
61	20241114	173900	3252917180	9820	9820	9820	9820	0
62	20241114	173800	3252917180	9820	9820	9820	9820	2461
63	20241114	173700	3252917180	9820	9820	9820	9820	0
64	20241114	173600	3252917180	9820	9820	9820	9820	0
65	20241114	173500	3252917180	9820	9820	9820	9820	0
66	20241114	173400	3252917180	9820	9820	9820	9820	0
67	20241114	173300	3252917180	9820	9820	9820	9820	0
68	20241114	173200	3252917180	9820	9820	9820	9820	0
69	20241114	173100	3252917180	9820	9820	9820	9820	0
70	20241114	173000	3252917180	9820	9820	9820	9820	0
71	20241114	172900	3252917180	9820	9820	9820	9820	0
72	20241114	172800	3252917180	9820	9820	9820	9820	0
73	20241114	172700	3252917180	9820	9820	9820	9820	0
74	20241114	172600	3252917180	9820	9820	9820	9820	0
75	20241114	172500	3252917180	9820	9820	9820	9820	0
76	20241114	172400	3252917180	9820	9820	9820	9820	0
77	20241114	172300	3252917180	9820	9820	9820	9820	0
78	20241114	172200	3252917180	9820	9820	9820	9820	0
79	20241114	172100	3252917180	9820	9820	9820	9820	0
80	20241114	172000	3252917180	9820	9820	9820	9820	0
81	20241114	171900	3252917180	9820	9820	9820	9820	0
82	20241114	171800	3252917180	9820	9820	9820	9820	0
83	20241114	171700	3252917180	9820	9820	9820	9820	0
84	20241114	171600	3252917180	9820	9820	9820	9820	0
85	20241114	171500	3252917180	9820	9820	9820	9820	0
86	20241114	171400	3252917180	9820	9820	9820	9820	0
87	20241114	171300	3252917180	9820	9820	9820	9820	0
88	20241114	171200	3252917180	9820	9820	9820	9820	0
89	20241114	171100	3252917180	9820	9820	9820	9820	0
90	20241114	171000	3252917180	9820	9820	9820	9820	0
91	20241114	170900	3252917180	9820	9820	9820	9820	0
92	20241114	170800	3252917180	9820	9820	9820	9820	2461
93	20241114	170700	3252917180	9820	9820	9820	9820	0
94	20241114	170600	3252917180	9820	9820	9820	9820	0
95	20241114	170500	3252917180	9820	9820	9820	9820	0
96	20241114	170400	3252917180	9820	9820	9820	9820	0
97	20241114	170300	3252917180	9820	9820	9820	9820	0
98	20241114	170200	3252917180	9820	9820	9820	9820	0
99	20241114	170100	3252917180	9820	9820	9820	9820	0
100	20241114	170000	3252917180	9820	9820	9820	9820	0
101	20241114	165900	3252917180	9820	9820	9820	9820	0
102	20241114	165800	3252917180	9820	9820	9820	9820	0
103	20241114	165700	3252917180	9820	9820	9820	9820	0
104	20241114	165600	3252917180	9820	9820	9820	9820	0
105	20241114	165500	3252917180	9820	9820	9820	9820	0
106	20241114	165400	3252917180	9820	9820	9820	9820	0
107	20241114	165300	3252917180	9820	9820	9820	9820	0
108	20241114	165200	3252917180	9820	9820	9820	9820	0
109	20241114	165100	3252917180	9820	9820	9820	9820	0
110	20241114	165000	3252917180	9820	9820	9820	9820	0
111	20241114	164900	3252917180	9820	9820	9820	9820	0
112	20241114	164800	3252917180	9820	9820	9820	9820	0
113	20241114	164700	3252917180	9820	9820	9820	9820	0
114	20241114	164600	3252917180	9820	9820	9820	9820	0
115	20241114	164500	3252917180	9820	9820	9820	9820	0
116	20241114	164400	3252917180	9820	9820	9820	9820	0
117	20241114	164300	3252917180	9820	9820	9820	9820	0
118	20241114	164200	3252917180	9820	9820	9820	9820	0
119	20241114	164100	3252917180	9820	9820	9820	9820	0
120	20241114	164000	3252917180	9820	9820	9820	9820	0
121	20241114	163900	3252917180	9820	9820	9820	9820	0
122	20241114	163800	3252917180	9820	9820	9820	9820	2461
123	20241114	163700	3252917180	9820	9820	9820	9820	0
124	20241114	163600	3252917180	9820	9820	9820	9820	0
125	20241114	163500	3252917180	9820	9820	9820	9820	0
126	20241114	163400	3252917180	9820	9820	9820	9820	0
127	20241114	163300	3252917180	9820	9820	9820	9820	0
128	20241114	163200	3252917180	9820	9820	9820	9820	0
129	20241114	163100	3252917180	9820	9820	9820	9820	0
130	20241114	163000	3252917180	9820	9820	9820	9820	2461
131	20241114	162900	3228750160	9690	9690	9690	9690	0
132	20241114	162800	3228750160	9690	9690	9690	9690	0
133	20241114	162700	3228750160	9690	9690	9690	9690	0
134	20241114	162600	3228750160	9690	9690	9690	9690	0
135	20241114	162500	3228750160	9690	9690	9690	9690	0
136	20241114	162400	3228750160	9690	9690	9690	9690	0
137	20241114	162300	3228750160	9690	9690	9690	9690	0
138	20241114	162200	3228750160	9690	9690	9690	9690	0
139	20241114	162100	3228750160	9690	9690	9690	9690	0
140	20241114	162000	3228750160	9690	9690	9690	9690	0
141	20241114	161900	3228750160	9690	9680	9690	9680	1690
142	20241114	161800	3212377560	9680	9690	9690	9680	594
143	20241114	161700	3206624610	9690	9740	9740	9690	384
144	20241114	161600	3202892810	9750	9770	9770	9750	868
145	20241114	161500	3194420590	9800	9850	9850	9760	23
146	20241114	161400	3194195550	9760	9760	9760	9760	375
147	20241114	161300	3190535550	9760	9870	9870	9760	1560
148	20241114	161200	3175306100	9870	9870	9870	9870	1
149	20241114	161100	3175296230	9760	9760	9760	9760	288
150	20241114	161000	3172485350	9760	9740	9890	9740	49
151	20241114	160900	3172007840	9890	9740	9890	9740	1489
152	20241114	160800	3157394550	9730	9710	9730	9710	987
153	20241114	160700	3147798960	9710	9710	9710	9710	33
154	20241114	160600	3147478530	9700	9690	9700	9690	28
155	20241114	160500	3147206940	9680	9700	9700	9680	294
156	20241114	160400	3144358450	9700	9720	9720	9700	461
157	20241114	160300	3139885790	9720	9750	9750	9720	311
158	20241114	160200	3136857920	9760	9760	9760	9750	612
159	20241114	160100	3130889790	9760	9780	9780	9760	551
160	20241114	160000	3125504530	9780	9780	9790	9780	46
161	20241114	155900	3125054450	9800	9800	9800	9780	577
162	20241114	155800	3119407210	9790	9790	9790	9790	247
163	20241114	155700	3116989080	9790	9790	9790	9790	43
164	20241114	155600	3116568110	9790	9810	9810	9790	33
165	20241114	155500	3116244840	9810	9810	9810	9810	0
166	20241114	155400	3116244840	9810	9810	9810	9810	0
167	20241114	155300	3116244840	9810	9810	9810	9810	1
168	20241114	155200	3116235030	9810	9810	9810	9810	1
169	20241114	155100	3116225220	9810	9800	9810	9800	82
170	20241114	155000	3115421600	9800	9820	9820	9800	96
171	20241114	154900	3114480620	9810	9810	9810	9810	1
172	20241114	154800	3114470810	9820	9830	9830	9820	3000
173	20241114	154700	3085010790	9850	9850	9850	9850	1
174	20241114	154600	3085000940	9820	9820	9820	9820	17
175	20241114	154500	3084834000	9860	9860	9860	9860	0
176	20241114	154400	3084834000	9860	9860	9860	9860	2
177	20241114	154300	3084814280	9800	9800	9800	9800	0
178	20241114	154200	3084814280	9800	9810	9810	9800	71
179	20241114	154100	3084118130	9860	9810	9860	9810	2
180	20241114	154000	3084098460	9810	9810	9810	9810	0
181	20241114	153900	3084098460	9810	9810	9810	9810	1
182	20241114	153800	3084088650	9800	9800	9800	9800	0
183	20241114	153700	3084088650	9800	9880	9880	9800	43
184	20241114	153600	3083667080	9880	9800	9880	9800	10
185	20241114	153500	3083569000	9800	9790	9800	9790	5
186	20241114	153400	3083520030	9800	9800	9800	9800	263
187	20241114	153300	3080942630	9800	9830	9880	9800	926
188	20241114	153200	3071849840	9830	9880	9880	9830	3
189	20241114	153100	3071820250	9880	9880	9880	9880	260
190	20241114	153000	3069251450	9880	9880	9880	9880	120
191	20241114	152900	3068065850	9880	9830	9880	9820	32
192	20241114	152800	3067751230	9880	9880	9880	9880	1001
193	20241114	152700	3057861350	9880	9870	9880	9870	679
194	20241114	152600	3051159610	9880	9830	9880	9820	157
195	20241114	152500	3049617130	9840	9880	9880	9820	114
196	20241114	152400	3048496320	9880	9880	9880	9880	10
197	20241114	152300	3048397520	9880	9880	9880	9880	13
198	20241114	152200	3048269080	9890	9890	9890	9820	255
199	20241114	152100	3045762600	9890	9890	9890	9820	21
200	20241114	152000	3045556110	9820	9890	9900	9820	130
201	20241114	151900	3044276260	9920	9840	9920	9840	703
202	20241114	151800	3037329500	9900	9890	9920	9830	848
203	20241114	151700	3028934480	9900	9900	9900	9900	31
204	20241114	151600	3028627580	9900	9880	9900	9820	231
205	20241114	151500	3026344370	9890	9860	9890	9820	328
206	20241114	151400	3023116580	9890	9910	9910	9850	245
207	20241114	151300	3020699480	9910	9910	9920	9860	173
208	20241114	151200	3018991510	9910	9870	9910	9870	432
209	20241114	151100	3014727590	9870	9880	9880	9870	925
210	20241114	151000	3005594340	9880	9920	9930	9880	64
211	20241114	150900	3004961250	9930	9910	9930	9880	965
212	20241114	150800	2995405510	9930	9910	9940	9900	118
213	20241114	150700	2994236440	9900	9930	9940	9900	407
214	20241114	150600	2990197420	9900	9940	9940	9890	295
215	20241114	150500	2987278970	9940	9900	9940	9900	456
216	20241114	150400	2982763570	9950	9900	9950	9900	509
217	20241114	150300	2977724240	9950	9950	9950	9950	0
218	20241114	150200	2977724240	9950	9950	9950	9900	97
219	20241114	150100	2976762740	9910	9910	9950	9910	461
220	20241114	150000	2972194190	9950	9950	9950	9950	1
221	20241114	145900	2972184240	9900	9900	9900	9900	0
222	20241114	145800	2972184240	9900	9960	9960	9900	151
223	20241114	145700	2970688540	9960	9950	9960	9900	106
224	20241114	145600	2969633880	9960	9880	9960	9880	3507
225	20241114	145500	2934949390	9880	9890	9890	9880	268
226	20241114	145400	2932299720	9890	9900	9900	9890	1052
227	20241114	145300	2921893290	9900	9920	9920	9900	56
228	20241114	145200	2921338870	9930	9930	9930	9930	20
229	20241114	145100	2921140270	9950	9950	9950	9950	2
230	20241114	145000	2921120370	9950	9900	9950	9850	1972
231	20241114	144900	2901659530	9900	9920	9920	9900	230
232	20241114	144800	2899378690	9920	9950	9950	9920	1013
233	20241114	144700	2889319690	9950	9900	9950	9900	130
234	20241114	144600	2888029590	9900	9920	9920	9900	354
235	20241114	144500	2884522400	9920	9930	9930	9920	106
236	20241114	144400	2883470380	9930	9950	9950	9930	2625
237	20241114	144300	2857354460	9950	9970	9970	9950	592
238	20241114	144200	2851462020	9970	10010	10010	9970	791
239	20241114	144100	2843566320	10000	10010	10010	10000	295
240	20241114	144000	2840614660	10010	10000	10010	10000	633
241	20241114	143900	2834278780	10010	10010	10010	9980	340
242	20241114	143800	2830876910	10000	10010	10010	10000	36
243	20241114	143700	2830516820	10010	9950	10010	9950	2441
244	20241114	143600	2806135840	9980	9960	9980	9950	130
245	20241114	143500	2804842120	9950	9990	9990	9950	31
246	20241114	143400	2804533230	9990	9990	9990	9990	101
247	20241114	143300	2803524240	9990	9980	10000	9950	1495
248	20241114	143200	2788587670	9990	9990	9990	9990	148
249	20241114	143100	2787109150	9990	9970	9990	9970	410
250	20241114	143000	2783015330	9970	9930	9970	9930	225
251	20241114	142900	2780780960	9970	9960	9970	9960	41
252	20241114	142800	2780372300	9940	10030	10030	9940	2610
253	20241114	142700	2754336410	10030	10000	10040	9990	1824
254	20241114	142600	2736039660	9980	9980	10010	9980	477
255	20241114	142500	2731269180	9990	9960	9990	9960	1136
256	20241114	142400	2719932450	9960	9960	9960	9960	16
257	20241114	142300	2719773090	9970	9960	9970	9960	238
258	20241114	142200	2717401150	9960	9940	9960	9940	495
259	20241114	142100	2712472560	9950	9900	9950	9890	1430
260	20241114	142000	2698307670	9920	9900	9920	9890	122
261	20241114	141900	2697099660	9930	9890	9930	9890	129
262	20241114	141800	2695823540	9890	9890	9890	9880	90
263	20241114	141700	2694933590	9900	9900	9900	9890	281
264	20241114	141600	2692154020	9900	9900	9900	9890	149
265	20241114	141500	2690678930	9900	9910	9910	9900	477
266	20241114	141400	2685956620	9910	9920	9930	9900	120
267	20241114	141300	2684766920	9930	9930	9930	9920	60
268	20241114	141200	2684171270	9930	9930	9930	9930	10
269	20241114	141100	2684071970	9930	9930	9940	9920	138
270	20241114	141000	2682701620	9930	9920	9930	9920	64
271	20241114	140900	2682066150	9910	9930	9930	9910	11
272	20241114	140800	2681957020	9930	9930	9930	9930	15
273	20241114	140700	2681808070	9900	9930	9930	9900	20
274	20241114	140600	2681609740	9930	9900	9930	9900	331
275	20241114	140500	2678332360	9940	9910	9940	9910	126
276	20241114	140400	2677083280	9940	9900	9940	9900	1053
277	20241114	140300	2666657820	9900	9900	9900	9900	25
278	20241114	140200	2666410320	9890	9910	9910	9890	353
279	20241114	140100	2662917620	9910	9950	9950	9910	13
280	20241114	140000	2662788710	9940	9950	9960	9920	1323
281	20241114	135900	2649634850	9950	9920	9950	9920	445
282	20241114	135800	2645213750	9920	9890	9920	9890	306
283	20241114	135700	2642183680	9890	9910	9910	9890	10
284	20241114	135600	2642084690	9900	9880	9920	9880	1856
285	20241114	135500	2623717420	9880	9880	9880	9860	508
286	20241114	135400	2618703310	9880	9910	9910	9880	679
287	20241114	135300	2611985520	9910	9900	9920	9900	198
288	20241114	135200	2610023210	9910	9920	9920	9910	205
289	20241114	135100	2607989620	9920	9920	9920	9920	994
290	20241114	135000	2598129140	9920	9890	9920	9830	448
291	20241114	134900	2593695270	9890	9890	9890	9890	23
292	20241114	134800	2593467800	9890	9880	9890	9880	20
293	20241114	134700	2593270150	9890	9870	9890	9870	519
294	20241114	134600	2588142480	9870	9840	9880	9780	2162
295	20241114	134500	2566956650	9840	9820	9840	9820	60
296	20241114	134400	2566367030	9820	9840	9840	9810	661
297	20241114	134300	2559875340	9830	9840	9840	9830	525
298	20241114	134200	2554709370	9840	9840	9840	9840	100
299	20241114	134100	2553725370	9850	9870	9870	9850	845
300	20241114	134000	2545398340	9900	9870	9900	9870	41
301	20241114	133900	2544993400	9870	9890	9890	9870	31
302	20241114	133800	2544687050	9900	9900	9900	9900	10
303	20241114	133700	2544588050	9900	9900	9900	9900	100
304	20241114	133600	2543598050	9900	9900	9910	9870	1068
305	20241114	133500	2533024850	9860	9860	9860	9860	1
306	20241114	133400	2533014990	9860	9870	9890	9860	46
307	20241114	133300	2532561050	9880	9910	9910	9880	132
308	20241114	133200	2531256680	9880	9880	9880	9880	19
309	20241114	133100	2531068960	9910	9910	9910	9910	11
310	20241114	133000	2530959950	9910	9880	9910	9880	90
311	20241114	132900	2530070120	9910	9910	9920	9890	2231
312	20241114	132800	2507981260	9910	9910	9910	9900	133
313	20241114	132700	2506663640	9900	9900	9920	9900	339
314	20241114	132600	2503307350	9900	9900	9900	9890	36
315	20241114	132500	2502951090	9900	9900	9900	9900	5
316	20241114	132400	2502901590	9920	9880	9920	9880	124
317	20241114	132300	2501671960	9880	9880	9880	9880	1
318	20241114	132200	2501662080	9920	9880	9920	9880	1551
319	20241114	132100	2486306250	9880	9880	9880	9880	0
320	20241114	132000	2486306250	9880	9880	9880	9880	1
321	20241114	131900	2486296370	9880	9860	9880	9860	152
322	20241114	131800	2484796080	9860	9860	9870	9850	91
323	20241114	131700	2483898950	9860	9860	9860	9860	43
324	20241114	131600	2483474970	9870	9880	9880	9870	32
325	20241114	131500	2483159000	9880	9880	9880	9880	22
326	20241114	131400	2482941640	9880	9880	9880	9880	52
327	20241114	131300	2482427880	9880	9870	9880	9860	268
328	20241114	131200	2479784430	9860	9850	9860	9850	2
329	20241114	131100	2479764720	9860	9870	9870	9860	14
330	20241114	131000	2479626670	9880	9800	9880	9800	259
331	20241114	130900	2477069940	9870	9860	9870	9860	16
332	20241114	130800	2476912140	9790	9810	9810	9790	800
333	20241114	130700	2469075700	9800	9820	9820	9800	205
334	20241114	130600	2467064890	9870	9840	9870	9840	10
335	20241114	130500	2466966290	9810	9830	9830	9810	66
336	20241114	130400	2466317710	9830	9800	9830	9790	160
337	20241114	130300	2464749580	9820	9800	9820	9790	94
338	20241114	130200	2463829130	9790	9840	9840	9770	731
339	20241114	130100	2456667230	9840	9840	9850	9830	772
340	20241114	130000	2449071260	9850	9870	9870	9850	1353
341	20241114	125900	2435743710	9870	9850	9870	9850	194
342	20241114	125800	2433832730	9850	9890	9900	9850	3135
343	20241114	125700	2402846610	9890	9900	9900	9890	11
344	20241114	125600	2402737750	9910	9900	9910	9860	273
345	20241114	125500	2400040470	9900	9860	9900	9860	16
346	20241114	125400	2399882240	9880	9850	9890	9850	87
347	20241114	125300	2399022150	9840	9890	9890	9840	2040
348	20241114	125200	2378906180	9910	9900	9910	9870	165
349	20241114	125100	2377272730	9900	9890	9900	9860	500
350	20241114	125000	2372335910	9870	9890	9900	9870	623
351	20241114	124900	2366178160	9890	9900	9900	9890	73
352	20241114	124800	2365456120	9900	9850	9900	9850	1592
353	20241114	124700	2349729480	9870	9880	9880	9870	100
354	20241114	124600	2348741490	9880	9860	9880	9840	287
355	20241114	124500	2345912110	9880	9870	9880	9860	112
356	20241114	124400	2344806620	9870	9870	9870	9870	2
357	20241114	124300	2344786880	9860	9850	9860	9850	1073
358	20241114	124200	2334214780	9830	9820	9830	9820	753
359	20241114	124100	2326813700	9820	9820	9820	9820	0
360	20241114	124000	2326813700	9820	9820	9820	9820	15
361	20241114	123900	2326666400	9820	9820	9820	9820	0
362	20241114	123800	2326666400	9820	9820	9820	9820	6
363	20241114	123700	2326607480	9820	9820	9830	9760	117
364	20241114	123600	2325458710	9830	9790	9830	9790	106
365	20241114	123500	2324420730	9790	9820	9830	9790	199
366	20241114	123400	2322466240	9830	9770	9830	9770	164
367	20241114	123300	2320856170	9830	9770	9830	9770	13
368	20241114	123200	2320728560	9830	9800	9830	9800	4
369	20241114	123100	2320689300	9800	9830	9830	9800	271
370	20241114	123000	2318027460	9820	9810	9820	9810	163
371	20241114	122900	2316427070	9810	9810	9810	9810	122
372	20241114	122800	2315230250	9810	9730	9810	9730	78
373	20241114	122700	2314467660	9720	9730	9810	9720	960
374	20241114	122600	2305118230	9730	9730	9730	9730	219
375	20241114	122500	2302987360	9720	9730	9730	9720	12
376	20241114	122400	2302870710	9740	9830	9830	9740	236
377	20241114	122300	2300570810	9830	9700	9830	9700	105
378	20241114	122200	2299547240	9720	9720	9720	9720	75
379	20241114	122100	2298818240	9720	9720	9720	9720	57
380	20241114	122000	2298264200	9720	9700	9730	9690	168
381	20241114	121900	2296633800	9730	9720	9730	9660	566
382	20241114	121800	2291150300	9730	9720	9730	9720	136
383	20241114	121700	2289827300	9720	9710	9730	9710	63
384	20241114	121600	2289215520	9730	9730	9730	9730	8
385	20241114	121500	2289137680	9710	9720	9730	9710	150
386	20241114	121400	2287679940	9720	9720	9720	9720	15
387	20241114	121300	2287534140	9770	9760	9770	9750	32
388	20241114	121200	2287221570	9750	9770	9770	9750	206
389	20241114	121100	2285213050	9770	9860	9860	9770	34
390	20241114	121000	2284880640	9870	9860	9870	9860	64
391	20241114	120900	2284248970	9870	9800	9870	9770	137
392	20241114	120800	2282901420	9850	9700	9850	9700	2080
393	20241114	120700	2262537340	9700	9680	9700	9630	145
394	20241114	120600	2261133260	9630	9650	9650	9630	191
395	20241114	120500	2259293870	9700	9700	9700	9700	0
396	20241114	120400	2259293870	9700	9640	9710	9610	902
397	20241114	120300	2250603530	9640	9730	9730	9640	239
398	20241114	120200	2248283010	9730	9710	9730	9640	865
399	20241114	120100	2239919230	9730	9700	9730	9700	115
400	20241114	120000	2238803100	9730	9700	9730	9700	138
401	20241114	115900	2237463930	9710	9730	9730	9710	525
402	20241114	115800	2232366160	9740	9740	9740	9740	28
403	20241114	115700	2232093440	9800	9680	9800	9680	686
404	20241114	115600	2225434190	9680	9670	9680	9670	107
405	20241114	115500	2224399490	9670	9680	9690	9650	265
406	20241114	115400	2221840650	9670	9670	9690	9670	547
407	20241114	115300	2216549800	9690	9680	9690	9680	53
408	20241114	115200	2216036740	9630	9640	9690	9630	454
409	20241114	115100	2211659130	9630	9660	9660	9630	2138
410	20241114	115000	2191030620	9660	9700	9700	9660	65
411	20241114	114900	2190400360	9710	9680	9710	9640	2416
412	20241114	114800	2167062100	9680	9710	9710	9680	984
413	20241114	114700	2157512270	9710	9770	9810	9710	104
414	20241114	114600	2156501900	9770	9760	9810	9690	3326
415	20241114	114500	2124155630	9760	9780	9780	9760	288
416	20241114	114400	2121340710	9820	9810	9820	9810	13
417	20241114	114300	2121213170	9810	9810	9810	9810	2
418	20241114	114200	2121193550	9750	9800	9810	9740	454
419	20241114	114100	2116765860	9800	9800	9800	9800	55
420	20241114	114000	2116226860	9800	9780	9800	9700	4519
421	20241114	113900	2072260640	9790	9800	9800	9770	253
422	20241114	113800	2069784740	9800	9800	9800	9790	17
423	20241114	113700	2069618150	9780	9800	9800	9780	4
424	20241114	113600	2069579010	9810	9770	9810	9760	1793
425	20241114	113500	2052044080	9800	9770	9800	9770	72
426	20241114	113400	2051340220	9800	9790	9810	9760	921
427	20241114	113300	2042331150	9810	9800	9820	9740	3036
428	20241114	113200	2012721490	9820	9820	9820	9800	113
429	20241114	113100	2011613640	9820	9840	9840	9820	42
430	20241114	113000	2011200700	9840	9840	9840	9820	22
431	20241114	112900	2010984610	9850	9850	9850	9850	26
432	20241114	112800	2010728510	9850	9850	9850	9780	195
433	20241114	112700	2008818320	9850	9820	9850	9810	293
434	20241114	112600	2005933560	9820	9820	9820	9820	15
435	20241114	112500	2005786260	9810	9840	9840	9810	419
436	20241114	112400	2001671850	9820	9830	9850	9820	192
437	20241114	112300	1999786020	9840	9860	9870	9840	1078
438	20241114	112200	1989168680	9880	9910	9920	9850	2964
439	20241114	112100	1959925130	9920	9900	9920	9900	125
440	20241114	112000	1958687280	9900	9880	9900	9880	244
441	20241114	111900	1956273740	9880	9840	9910	9830	212
442	20241114	111800	1954186410	9840	9840	9840	9830	207
443	20241114	111700	1952151320	9840	9880	9880	9840	98
444	20241114	111600	1951185830	9840	9850	9850	9840	119
445	20241114	111500	1950013790	9850	9880	9950	9810	262
446	20241114	111400	1947424650	9880	9830	9880	9830	1695
447	20241114	111300	1930751200	9840	9790	9840	9790	138
448	20241114	111200	1929396230	9790	9830	9840	9740	482
449	20241114	111100	1924685690	9830	9770	9830	9740	1532
450	20241114	111000	1909695330	9780	9780	9780	9730	327
451	20241114	110900	1906510530	9770	9760	9770	9720	491
452	20241114	110800	1901726740	9780	9810	9840	9720	2015
453	20241114	110700	1882029190	9840	9820	9840	9800	786
454	20241114	110600	1874319780	9810	9860	9870	9800	2409
455	20241114	110500	1850669070	9850	9930	9930	9850	3861
456	20241114	110400	1812530370	9920	9940	9940	9900	20
457	20241114	110300	1812331820	9900	9890	9960	9890	191
458	20241114	110200	1810437740	9950	9880	9960	9880	1587
459	20241114	110100	1794740270	9890	9880	9890	9860	591
460	20241114	110000	1788905140	9880	9900	9900	9860	1754
461	20241114	105900	1771569450	9910	9940	9950	9910	845
462	20241114	105800	1763186520	9950	9940	9970	9930	1655
463	20241114	105700	1746744120	9940	9990	9990	9940	575
464	20241114	105600	1741015550	10000	9970	10000	9960	623
465	20241114	105500	1734801400	9970	9980	10000	9970	1647
466	20241114	105400	1718371860	9980	9990	10030	9980	1602
467	20241114	105300	1702381220	9990	9990	10030	9980	355
468	20241114	105200	1698828940	10030	9960	10050	9960	1277
469	20241114	105100	1686027960	9890	10100	10120	9880	6855
470	20241114	105000	1617392570	10100	10150	10150	10100	1969
471	20241114	104900	1597464340	10140	10120	10140	10110	1816
472	20241114	104800	1579055860	10140	10130	10140	10100	1215
473	20241114	104700	1566758450	10130	10120	10140	10120	2183
474	20241114	104600	1544638270	10120	10060	10130	10060	1114
475	20241114	104500	1533387970	10060	10130	10140	10060	1849
476	20241114	104400	1514691280	10150	10100	10150	10100	2417
477	20241114	104300	1490202470	10090	10040	10100	9960	921
478	20241114	104200	1480953510	10040	10000	10050	9950	2956
479	20241114	104100	1451439590	10000	10110	10110	10000	2576
480	20241114	104000	1425563680	10090	10130	10150	10090	7419
481	20241114	103900	1350374400	10130	10010	10130	10010	5372
482	20241114	103800	1296302750	10010	9930	10020	9920	2036
483	20241114	103700	1276031590	9940	10030	10050	9850	5457
484	20241114	103600	1221785680	10030	10000	10030	10000	1572
485	20241114	103500	1206039220	10000	10010	10020	9950	1161
486	20241114	103400	1194433450	9970	10030	10040	9960	2885
487	20241114	103300	1165616320	10040	10050	10080	10000	1008
488	20241114	103200	1155483950	10000	10020	10050	9970	1715
489	20241114	103100	1138317050	9980	10050	10050	9970	2727
490	20241114	103000	1111015720	10050	10080	10080	10010	1395
491	20241114	102900	1097003090	10080	9970	10080	9970	4707
492	20241114	102800	1049696960	10000	10000	10000	9960	2188
493	20241114	102700	1027846590	10030	10030	10030	9960	2815
494	20241114	102600	999694940	9990	10010	10070	9990	4811
495	20241114	102500	951516950	10000	10000	10060	9990	3071
496	20241114	102400	920730600	10000	10100	10100	9990	4211
497	20241114	102300	878512050	10100	10160	10180	9990	8278
498	20241114	102200	795128770	10150	9960	10180	9930	11756
499	20241114	102100	676639810	9960	9870	9960	9850	1647
500	20241114	102000	660376910	9880	9990	9990	9860	3281
501	20241114	101900	627838270	9990	9970	10080	9940	9233
502	20241114	101800	535508130	9970	9840	9990	9840	8612
503	20241114	101700	449837110	9830	9880	9890	9830	1336
504	20241114	101600	436668470	9880	9930	9940	9820	3005
505	20241114	101500	406901370	9860	9890	9930	9750	6289
506	20241114	101400	344906840	9890	9890	9920	9810	5305
507	20241114	101300	292505820	9870	9720	9870	9700	6738
508	20241114	101200	226471180	9700	9610	9700	9590	3020
509	20241114	101100	197307030	9610	9390	9620	9390	1810
510	20241114	101000	180082600	9390	9370	9500	9370	1111
511	20241114	100900	169581040	9390	9370	9430	9300	2366
512	20241114	100800	147353080	9390	9370	9420	9300	1243
513	20241114	100700	135736850	9370	9470	9470	9280	4493
514	20241114	100600	93554880	9460	9460	9510	9450	1413
515	20241114	100500	80199530	9460	9480	9480	9460	1285
516	20241114	100400	68031600	9480	9480	9480	9480	39
517	20241114	100300	67661880	9520	9510	9530	9450	739
518	20241114	100200	60659290	9510	9510	9510	9500	728
519	20241114	100100	53736460	9510	9610	9610	9510	3762
520	20241114	100000	17730460	9620	9650	9700	9620	1421