KissMeData/006620/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184700	1214480640	4980	4980	4980	4980	3751
3	20241112	184600	1214480640	4980	4980	4980	4980	0
4	20241112	184500	1214480640	4980	4980	4980	4980	0
5	20241112	184400	1214480640	4980	4980	4980	4980	0
6	20241112	184300	1214480640	4980	4980	4980	4980	0
7	20241112	184200	1214480640	4980	4980	4980	4980	0
8	20241112	184100	1214480640	4980	4980	4980	4980	0
9	20241112	184000	1214480640	4980	4980	4980	4980	0
10	20241112	183900	1214480640	4980	4980	4980	4980	0
11	20241112	183800	1214480640	4980	4980	4980	4980	0
12	20241112	183700	1214480640	4980	4980	4980	4980	0
13	20241112	183600	1214480640	4980	4980	4980	4980	0
14	20241112	183500	1214480640	4980	4980	4980	4980	0
15	20241112	183400	1214480640	4980	4980	4980	4980	0
16	20241112	183300	1214480640	4980	4980	4980	4980	0
17	20241112	183200	1214480640	4980	4980	4980	4980	0
18	20241112	183100	1214480640	4980	4980	4980	4980	0
19	20241112	183000	1214480640	4980	4980	4980	4980	0
20	20241112	182900	1214480640	4980	4980	4980	4980	0
21	20241112	182800	1214480640	4980	4980	4980	4980	0
22	20241112	182700	1214480640	4980	4980	4980	4980	0
23	20241112	182600	1214480640	4980	4980	4980	4980	0
24	20241112	182500	1214480640	4980	4980	4980	4980	0
25	20241112	182400	1214480640	4980	4980	4980	4980	0
26	20241112	182300	1214480640	4980	4980	4980	4980	0
27	20241112	182200	1214480640	4980	4980	4980	4980	0
28	20241112	182100	1214480640	4980	4980	4980	4980	0
29	20241112	182000	1214480640	4980	4980	4980	4980	0
30	20241112	181900	1214480640	4980	4980	4980	4980	0
31	20241112	181800	1214480640	4980	4980	4980	4980	0
32	20241112	181700	1214480640	4980	4980	4980	4980	3751
33	20241112	181600	1214480640	4980	4980	4980	4980	0
34	20241112	181500	1214480640	4980	4980	4980	4980	0
35	20241112	181400	1214480640	4980	4980	4980	4980	0
36	20241112	181300	1214480640	4980	4980	4980	4980	0
37	20241112	181200	1214480640	4980	4980	4980	4980	0
38	20241112	181100	1214480640	4980	4980	4980	4980	0
39	20241112	181000	1214480640	4980	4980	4980	4980	0
40	20241112	180900	1214480640	4980	4980	4980	4980	0
41	20241112	180800	1214480640	4980	4980	4980	4980	0
42	20241112	180700	1214480640	4980	4980	4980	4980	0
43	20241112	180600	1214480640	4980	4980	4980	4980	0
44	20241112	180500	1214480640	4980	4980	4980	4980	0
45	20241112	180400	1214480640	4980	4980	4980	4980	0
46	20241112	180300	1214480640	4980	4980	4980	4980	0
47	20241112	180200	1214480640	4980	4980	4980	4980	0
48	20241112	180100	1214480640	4980	4980	4980	4980	0
49	20241112	180000	1214480640	4980	4980	4980	4980	0
50	20241112	175900	1214480640	4980	4980	4980	4980	0
51	20241112	175800	1214480640	4980	4980	4980	4980	0
52	20241112	175700	1214480640	4980	4980	4980	4980	0
53	20241112	175600	1214480640	4980	4980	4980	4980	0
54	20241112	175500	1214480640	4980	4980	4980	4980	0
55	20241112	175400	1214480640	4980	4980	4980	4980	0
56	20241112	175300	1214480640	4980	4980	4980	4980	0
57	20241112	175200	1214480640	4980	4980	4980	4980	0
58	20241112	175100	1214480640	4980	4980	4980	4980	0
59	20241112	175000	1214480640	4980	4980	4980	4980	0
60	20241112	174900	1214480640	4980	4980	4980	4980	0
61	20241112	174800	1214480640	4980	4980	4980	4980	0
62	20241112	174700	1214480640	4980	4980	4980	4980	3751
63	20241112	174600	1214480640	4980	4980	4980	4980	0
64	20241112	174500	1214480640	4980	4980	4980	4980	0
65	20241112	174400	1214480640	4980	4980	4980	4980	0
66	20241112	174300	1214480640	4980	4980	4980	4980	0
67	20241112	174200	1214480640	4980	4980	4980	4980	0
68	20241112	174100	1214480640	4980	4980	4980	4980	0
69	20241112	174000	1214480640	4980	4980	4980	4980	0
70	20241112	173900	1214480640	4980	4980	4980	4980	0
71	20241112	173800	1214480640	4980	4980	4980	4980	0
72	20241112	173700	1214480640	4980	4980	4980	4980	0
73	20241112	173600	1214480640	4980	4980	4980	4980	0
74	20241112	173500	1214480640	4980	4980	4980	4980	0
75	20241112	173400	1214480640	4980	4980	4980	4980	0
76	20241112	173300	1214480640	4980	4980	4980	4980	0
77	20241112	173200	1214480640	4980	4980	4980	4980	0
78	20241112	173100	1214480640	4980	4980	4980	4980	0
79	20241112	173000	1214480640	4980	4980	4980	4980	0
80	20241112	172900	1214480640	4980	4980	4980	4980	0
81	20241112	172800	1214480640	4980	4980	4980	4980	0
82	20241112	172700	1214480640	4980	4980	4980	4980	0
83	20241112	172600	1214480640	4980	4980	4980	4980	0
84	20241112	172500	1214480640	4980	4980	4980	4980	0
85	20241112	172400	1214480640	4980	4980	4980	4980	0
86	20241112	172300	1214480640	4980	4980	4980	4980	0
87	20241112	172200	1214480640	4980	4980	4980	4980	0
88	20241112	172100	1214480640	4980	4980	4980	4980	0
89	20241112	172000	1214480640	4980	4980	4980	4980	0
90	20241112	171900	1214480640	4980	4980	4980	4980	0
91	20241112	171800	1214480640	4980	4980	4980	4980	0
92	20241112	171700	1214480640	4980	4980	4980	4980	3751
93	20241112	171600	1214480640	4980	4980	4980	4980	0
94	20241112	171500	1214480640	4980	4980	4980	4980	0
95	20241112	171400	1214480640	4980	4980	4980	4980	0
96	20241112	171300	1214480640	4980	4980	4980	4980	0
97	20241112	171200	1214480640	4980	4980	4980	4980	0
98	20241112	171100	1214480640	4980	4980	4980	4980	0
99	20241112	171000	1214480640	4980	4980	4980	4980	0
100	20241112	170900	1214480640	4980	4980	4980	4980	0
101	20241112	170800	1214480640	4980	4980	4980	4980	0
102	20241112	170700	1214480640	4980	4980	4980	4980	0
103	20241112	170600	1214480640	4980	4980	4980	4980	0
104	20241112	170500	1214480640	4980	4980	4980	4980	0
105	20241112	170400	1214480640	4980	4980	4980	4980	0
106	20241112	170300	1214480640	4980	4980	4980	4980	0
107	20241112	170200	1214480640	4980	4980	4980	4980	0
108	20241112	170100	1214480640	4980	4980	4980	4980	0
109	20241112	170000	1214480640	4980	4980	4980	4980	0
110	20241112	165900	1214480640	4980	4980	4980	4980	0
111	20241112	165800	1214480640	4980	4980	4980	4980	0
112	20241112	165700	1214480640	4980	4980	4980	4980	0
113	20241112	165600	1214480640	4980	4980	4980	4980	0
114	20241112	165500	1214480640	4980	4980	4980	4980	0
115	20241112	165400	1214480640	4980	4980	4980	4980	0
116	20241112	165300	1214480640	4980	4980	4980	4980	0
117	20241112	165200	1214480640	4980	4980	4980	4980	0
118	20241112	165100	1214480640	4980	4980	4980	4980	0
119	20241112	165000	1214480640	4980	4980	4980	4980	0
120	20241112	164900	1214480640	4980	4980	4980	4980	0
121	20241112	164800	1214480640	4980	4980	4980	4980	0
122	20241112	164700	1214480640	4980	4980	4980	4980	3751
123	20241112	164600	1214480640	4980	4980	4980	4980	0
124	20241112	164500	1214480640	4980	4980	4980	4980	0
125	20241112	164400	1214480640	4980	4980	4980	4980	0
126	20241112	164300	1214480640	4980	4980	4980	4980	0
127	20241112	164200	1214480640	4980	4980	4980	4980	0
128	20241112	164100	1214480640	4980	4980	4980	4980	0
129	20241112	164000	1214480640	4980	4980	4980	4980	0
130	20241112	163900	1214480640	4980	4980	4980	4980	0
131	20241112	163800	1214480640	4980	4980	4980	4980	0
132	20241112	163700	1214480640	4980	4980	4980	4980	0
133	20241112	163600	1214480640	4980	4980	4980	4980	0
134	20241112	163500	1214480640	4980	4980	4980	4980	0
135	20241112	163400	1214480640	4980	4980	4980	4980	0
136	20241112	163300	1214480640	4980	4980	4980	4980	0
137	20241112	163200	1214480640	4980	4980	4980	4980	0
138	20241112	163100	1214480640	4980	4980	4980	4980	0
139	20241112	163000	1214480640	4980	4980	4980	4980	0
140	20241112	162900	1214480640	4980	4980	4980	4980	0
141	20241112	162800	1214480640	4980	4980	4980	4980	0
142	20241112	162700	1214480640	4980	4980	4980	4980	0
143	20241112	162600	1214480640	4980	4980	4980	4980	0
144	20241112	162500	1214480640	4980	4980	4980	4980	0
145	20241112	162400	1214480640	4980	4980	4980	4980	0
146	20241112	162300	1214480640	4980	4980	4980	4980	0
147	20241112	162200	1214480640	4980	4980	4980	4980	0
148	20241112	162100	1214480640	4980	4980	4980	4980	0
149	20241112	162000	1214480640	4980	4980	4980	4980	0
150	20241112	161900	1214480640	4980	4980	4980	4980	0
151	20241112	161800	1214480640	4980	4980	4980	4980	0
152	20241112	161700	1214480640	4980	4980	4980	4980	3751
153	20241112	161600	1214480640	4980	4980	4980	4980	0
154	20241112	161500	1214480640	4980	4980	4980	4980	0
155	20241112	161400	1214480640	4980	4980	4980	4980	0
156	20241112	161300	1214480640	4980	4980	4980	4980	0
157	20241112	161200	1214480640	4980	4980	4980	4980	0
158	20241112	161100	1214480640	4980	4980	4980	4980	0
159	20241112	161000	1214480640	4980	4980	4980	4980	0
160	20241112	160900	1214480640	4980	4980	4980	4980	0
161	20241112	160800	1214480640	4980	4980	4980	4980	0
162	20241112	160700	1214480640	4980	4980	4980	4980	0
163	20241112	160600	1214480640	4980	4980	4980	4980	0
164	20241112	160500	1214480640	4980	4980	4980	4980	0
165	20241112	160400	1214480640	4980	4980	4980	4980	0
166	20241112	160300	1214480640	4980	4980	4980	4980	0
167	20241112	160200	1214480640	4980	4980	4980	4980	0
168	20241112	160100	1214480640	4980	4980	4980	4980	0
169	20241112	160000	1214480640	4980	4980	4980	4980	0
170	20241112	155900	1214480640	4980	4980	4980	4980	0
171	20241112	155800	1214480640	4980	4980	4980	4980	0
172	20241112	155700	1214480640	4980	4980	4980	4980	0
173	20241112	155600	1214480640	4980	4980	4980	4980	0
174	20241112	155500	1214480640	4980	4980	4980	4980	0
175	20241112	155400	1214480640	4980	4980	4980	4980	0
176	20241112	155300	1214480640	4980	4980	4980	4980	0
177	20241112	155200	1214480640	4980	4980	4980	4980	0
178	20241112	155100	1214480640	4980	4980	4980	4980	0
179	20241112	155000	1214480640	4980	4980	4980	4980	0
180	20241112	154900	1214480640	4980	4980	4980	4980	0
181	20241112	154800	1214480640	4980	4980	4980	4980	0
182	20241112	154700	1214480640	4980	4980	4980	4980	3751
183	20241112	154600	1214480640	4980	4980	4980	4980	0
184	20241112	154500	1214480640	4980	4980	4980	4980	0
185	20241112	154400	1214480640	4980	4980	4980	4980	0
186	20241112	154300	1214480640	4980	4980	4980	4980	0
187	20241112	154200	1214480640	4980	4980	4980	4980	0
188	20241112	154100	1214480640	4980	4980	4980	4980	0
189	20241112	154000	1214480640	4980	4980	4980	4980	0
190	20241112	153900	1214480640	4980	4980	4980	4980	0
191	20241112	153800	1214480640	4980	4980	4980	4980	0
192	20241112	153700	1214480640	4980	4980	4980	4980	0
193	20241112	153600	1214480640	4980	4980	4980	4980	0
194	20241112	153500	1214480640	4980	4980	4980	4980	0
195	20241112	153400	1214480640	4980	4980	4980	4980	0
196	20241112	153300	1214480640	4980	4980	4980	4980	0
197	20241112	153200	1214480640	4980	4980	4980	4980	0
198	20241112	153100	1214480640	4980	4980	4980	4980	0
199	20241112	153000	1214480640	4980	4980	4980	4980	3751
200	20241112	152900	1195800660	4980	4980	4980	4980	0
201	20241112	152800	1195800660	4980	4980	4980	4980	0
202	20241112	152700	1195800660	4980	4980	4980	4980	0
203	20241112	152600	1195800660	4980	4980	4980	4980	0
204	20241112	152500	1195800660	4980	4980	4980	4980	0
205	20241112	152400	1195800660	4980	4980	4980	4980	0
206	20241112	152300	1195800660	4980	4980	4980	4980	0
207	20241112	152200	1195800660	4980	4980	4980	4980	0
208	20241112	152100	1195800660	4980	4980	4980	4980	0
209	20241112	152000	1195800660	4980	4980	4980	4980	0
210	20241112	151900	1195800660	4980	4950	4980	4950	357
211	20241112	151800	1194028490	4950	4965	4965	4950	217
212	20241112	151700	1192952325	4965	4970	4970	4965	265
213	20241112	151600	1191636590	4975	4960	4980	4960	7
214	20241112	151500	1191601780	4950	4945	4980	4945	3161
215	20241112	151400	1175864485	4945	4955	4985	4945	4052
216	20241112	151300	1155777400	4955	4955	4955	4945	268
217	20241112	151200	1154450490	4955	4940	4955	4940	590
218	20241112	151100	1151529920	4940	4940	4940	4940	70
219	20241112	151000	1151184120	4940	4955	4955	4940	1798
220	20241112	150900	1142287180	4950	4940	4950	4940	357
221	20241112	150800	1140523570	4955	4955	4955	4955	11
222	20241112	150700	1140469065	4940	4950	4950	4940	19
223	20241112	150600	1140375165	4955	4955	4955	4955	1
224	20241112	150500	1140370210	4960	4970	4970	4960	35
225	20241112	150400	1140196385	4970	4970	4970	4970	0
226	20241112	150300	1140196385	4970	4960	4970	4960	135
227	20241112	150200	1139526385	4935	4935	4960	4935	2945
228	20241112	150100	1124978245	4940	4950	4950	4940	526
229	20241112	150000	1122379795	4930	4935	4950	4925	2368
230	20241112	145900	1110692320	4935	4930	4935	4930	253
231	20241112	145800	1109445015	4935	4935	4935	4935	936
232	20241112	145700	1104825855	4940	4940	4940	4940	0
233	20241112	145600	1104825855	4940	4940	4940	4940	389
234	20241112	145500	1102904195	4940	4935	4940	4935	136
235	20241112	145400	1102232970	4940	4945	4945	4940	2484
236	20241112	145300	1089961985	4945	4950	4950	4945	109
237	20241112	145200	1089422960	4950	4950	4950	4950	4
238	20241112	145100	1089403160	4950	4955	4955	4945	404
239	20241112	145000	1087403995	4955	4960	4960	4955	2853
240	20241112	144900	1073266850	4960	4960	4960	4960	104
241	20241112	144800	1072751010	4970	4970	4970	4970	0
242	20241112	144700	1072751010	4970	4970	4970	4970	60
243	20241112	144600	1072452810	4970	4970	4970	4970	1
244	20241112	144500	1072447840	4955	4955	4955	4955	0
245	20241112	144400	1072447840	4955	4955	4955	4955	495
246	20241112	144300	1069995115	4955	4965	4970	4950	5303
247	20241112	144200	1043673710	4965	4965	4965	4965	943
248	20241112	144100	1038991715	4960	4960	4960	4960	0
249	20241112	144000	1038991715	4960	4950	4960	4950	790
250	20241112	143900	1035074635	4945	4960	4960	4945	1464
251	20241112	143800	1027830620	4945	4945	4945	4945	243
252	20241112	143700	1026628985	4955	4950	4955	4950	1366
253	20241112	143600	1019861955	4945	4955	4970	4945	16964
254	20241112	143500	935917540	4955	4955	4955	4955	18
255	20241112	143400	935828350	4955	4965	4965	4955	550
256	20241112	143300	933101600	4965	4955	4965	4955	3521
257	20241112	143200	915640995	4950	4975	4975	4950	1261
258	20241112	143100	909390325	4955	4960	4960	4955	179
259	20241112	143000	908502760	4960	4965	4965	4950	5243
260	20241112	142900	882507810	4960	4960	4960	4960	0
261	20241112	142800	882507810	4960	4970	4970	4960	481
262	20241112	142700	880121070	4970	4975	4975	4960	3436
263	20241112	142600	863062315	4975	4960	4975	4960	21
264	20241112	142500	862958140	4960	4960	4960	4960	1342
265	20241112	142400	856301820	4965	4965	4965	4965	1380
266	20241112	142300	849450120	4965	4965	4965	4965	308
267	20241112	142200	847920900	4965	4965	4965	4965	105
268	20241112	142100	847399575	4965	4975	4975	4965	1263
269	20241112	142000	841118780	4965	4970	4970	4965	265
270	20241112	141900	839803050	4965	4970	4970	4965	630
271	20241112	141800	836673900	4975	4975	4975	4975	0
272	20241112	141700	836673900	4975	4970	4975	4970	530
273	20241112	141600	834039650	4975	4980	4995	4975	1433
274	20241112	141500	826904365	4980	4980	4980	4980	30
275	20241112	141400	826754965	4980	4975	4980	4975	333
276	20241112	141300	825096880	4980	4980	4980	4980	6
277	20241112	141200	825067000	4980	4995	5000	4980	595
278	20241112	141100	822095250	4980	4970	5000	4970	1057
279	20241112	141000	816818200	4970	4970	4970	4965	277
280	20241112	140900	815441855	4970	4970	4970	4970	50
281	20241112	140800	815193355	4970	4970	4970	4970	200
282	20241112	140700	814199355	4970	4970	4970	4970	0
283	20241112	140600	814199355	4970	4970	4970	4970	89
284	20241112	140500	813757025	4970	4970	4970	4970	0
285	20241112	140400	813757025	4970	4975	4975	4970	282
286	20241112	140300	812354240	4975	4970	4975	4970	127
287	20241112	140200	811723020	4965	4970	4970	4965	557
288	20241112	140100	808955000	4970	4980	4980	4970	405
289	20241112	140000	806942135	4985	4975	4985	4975	2
290	20241112	135900	806932175	4970	4975	4985	4970	188
291	20241112	135800	805997790	4985	4985	4990	4970	917
292	20241112	135700	801438740	4995	4980	4995	4970	1837
293	20241112	135600	792291360	4980	4975	4980	4975	120
294	20241112	135500	791694275	4970	4980	4980	4970	509
295	20241112	135400	789164475	4980	4975	4980	4975	16
296	20241112	135300	789084860	4975	4975	4980	4975	8
297	20241112	135200	789045055	4980	4975	4980	4975	12
298	20241112	135100	788985340	4975	4975	4975	4975	7
299	20241112	135000	788950515	4970	4970	4970	4970	1585
300	20241112	134900	781073065	4970	4970	4970	4970	20
301	20241112	134800	780973665	4970	4975	4975	4970	472
302	20241112	134700	778627770	4970	4970	4970	4970	0
303	20241112	134600	778627770	4970	4970	4970	4970	0
304	20241112	134500	778627770	4970	4970	4970	4970	0
305	20241112	134400	778627770	4970	4995	4995	4970	5
306	20241112	134300	778602895	4970	4970	4990	4970	304
307	20241112	134200	777090590	4965	4965	4965	4965	87
308	20241112	134100	776658635	4965	4965	4965	4965	0
309	20241112	134000	776658635	4965	4970	4980	4965	751
310	20241112	133900	772929360	4965	4975	4980	4965	261
311	20241112	133800	771632975	4980	4980	4980	4980	100
312	20241112	133700	771134975	4975	4990	4990	4975	144
313	20241112	133600	770418525	4990	4975	4990	4975	1001
314	20241112	133500	765424295	4985	4970	4985	4965	891
315	20241112	133400	760999955	4970	4985	4985	4970	80
316	20241112	133300	760602340	4975	4980	4980	4965	677
317	20241112	133200	757236800	4990	4980	4990	4975	138
318	20241112	133100	756549940	4990	4990	4990	4990	1
319	20241112	133000	756544950	4975	4990	4990	4975	91
320	20241112	132900	756092200	4975	4980	4990	4975	8
321	20241112	132800	756052350	4975	4970	4990	4970	1418
322	20241112	132700	748979580	4975	4980	4980	4975	1400
323	20241112	132600	742013395	4980	4980	4980	4980	10
324	20241112	132500	741963595	4980	4980	4980	4980	27
325	20241112	132400	741829135	4980	4980	4980	4980	406
326	20241112	132300	739807255	4975	4975	4975	4975	66
327	20241112	132200	739478905	4975	4975	4975	4975	0
328	20241112	132100	739478905	4975	4975	4975	4975	3
329	20241112	132000	739463980	4975	4975	4975	4975	349
330	20241112	131900	737727705	4980	4980	4980	4980	3
331	20241112	131800	737712765	4980	4980	4980	4980	56
332	20241112	131700	737433885	4980	4980	4980	4980	0
333	20241112	131600	737433885	4980	4980	4980	4980	0
334	20241112	131500	737433885	4980	4985	4985	4980	10
335	20241112	131400	737384075	4990	4990	4990	4990	180
336	20241112	131300	736485875	4990	4990	4990	4990	0
337	20241112	131200	736485875	4990	4990	4990	4990	0
338	20241112	131100	736485875	4990	4985	4990	4985	3
339	20241112	131000	736470910	4985	4985	4985	4985	1
340	20241112	130900	736465925	4990	4985	4990	4985	101
341	20241112	130800	735961940	4995	4995	4995	4995	0
342	20241112	130700	735961940	4995	4975	4995	4975	203
343	20241112	130600	734948980	4975	4995	4995	4975	1101
344	20241112	130500	729461170	4995	4995	4995	4995	0
345	20241112	130400	729461170	4995	4995	4995	4995	500
346	20241112	130300	726963670	4995	4995	4995	4995	0
347	20241112	130200	726963670	4995	4995	4995	4995	10
348	20241112	130100	726913720	4990	5000	5000	4980	562
349	20241112	130000	724114090	4990	4990	4995	4990	1007
350	20241112	125900	719085620	4990	4985	4990	4985	6
351	20241112	125800	719055695	4990	4980	4990	4980	2
352	20241112	125700	719045725	4995	4980	4995	4980	2
353	20241112	125600	719035750	4975	4990	4990	4975	56
354	20241112	125500	718756855	4985	4995	4995	4985	426
355	20241112	125400	716629245	4995	4995	4995	4985	982
356	20241112	125300	711731990	4990	4975	4990	4975	1431
357	20241112	125200	704596560	4985	4955	4985	4955	77
358	20241112	125100	704214675	4955	4965	4970	4955	496
359	20241112	125000	701753915	4965	4970	4970	4955	4193
360	20241112	124900	680943085	4985	4980	4985	4980	101
361	20241112	124800	680439605	4985	4975	4985	4970	107
362	20241112	124700	679907305	4975	4980	4980	4970	317
363	20241112	124600	678331640	4980	4990	4990	4980	452
364	20241112	124500	676080670	4985	4990	4990	4980	34
365	20241112	124400	675911245	4995	4995	4995	4995	1
366	20241112	124300	675906250	4985	4975	4995	4970	2947
367	20241112	124200	661233750	4975	4975	4975	4975	1
368	20241112	124100	661228775	4975	4990	4990	4975	2473
369	20241112	124000	648919930	4990	4990	4990	4990	0
370	20241112	123900	648919930	4990	4990	4990	4990	0
371	20241112	123800	648919930	4990	4990	4990	4990	0
372	20241112	123700	648919930	4990	4990	4990	4990	0
373	20241112	123600	648919930	4990	4990	4990	4990	1200
374	20241112	123500	642931930	4990	4995	4995	4985	252
375	20241112	123400	641674660	4995	4995	4995	4995	2
376	20241112	123300	641664670	4990	4990	4990	4990	0
377	20241112	123200	641664670	4990	4990	4990	4990	139
378	20241112	123100	640971060	4990	4990	4990	4990	47
379	20241112	123000	640736530	4990	4995	5000	4990	113
380	20241112	122900	640172640	4990	4990	4990	4990	0
381	20241112	122800	640172640	4990	4990	4990	4990	0
382	20241112	122700	640172640	4990	4995	4995	4990	1014
383	20241112	122600	635107885	4995	4995	4995	4995	35
384	20241112	122500	634933060	5010	5010	5010	5010	0
385	20241112	122400	634933060	5010	5010	5010	5010	0
386	20241112	122300	634933060	5010	5010	5010	5010	0
387	20241112	122200	634933060	5010	5000	5010	5000	3
388	20241112	122100	634918040	5000	4995	5000	4995	265
389	20241112	122000	633593765	5000	5000	5000	5000	65
390	20241112	121900	633268765	5000	5000	5000	5000	500
391	20241112	121800	630768765	5000	5000	5000	5000	61
392	20241112	121700	630463765	5000	5000	5010	5000	13
393	20241112	121600	630398705	5010	4995	5010	4995	35
394	20241112	121500	630223860	5000	5000	5000	5000	609
395	20241112	121400	627178860	5000	5000	5000	5000	0
396	20241112	121300	627178860	5000	5000	5000	5000	455
397	20241112	121200	624903860	5020	5010	5020	5010	2
398	20241112	121100	624893830	5020	5010	5020	5010	412
399	20241112	121000	622829650	5010	5010	5010	5010	100
400	20241112	120900	622328650	5020	5020	5020	5020	100
401	20241112	120800	621826650	5020	5020	5020	5020	0
402	20241112	120700	621826650	5020	5020	5020	5020	0
403	20241112	120600	621826650	5020	5020	5030	5020	601
404	20241112	120500	618809620	5020	5020	5020	5020	0
405	20241112	120400	618809620	5020	5030	5030	5020	178
406	20241112	120300	617915650	5040	5040	5040	5040	1
407	20241112	120200	617910610	5040	5040	5040	5040	0
408	20241112	120100	617910610	5040	5040	5040	5040	3
409	20241112	120000	617895490	5040	5040	5040	5040	0
410	20241112	115900	617895490	5040	5040	5040	5040	0
411	20241112	115800	617895490	5040	5030	5040	5030	1021
412	20241112	115700	612757350	5030	5030	5030	5030	95
413	20241112	115600	612279500	5030	5030	5030	5030	2
414	20241112	115500	612269440	5020	5020	5020	5020	1
415	20241112	115400	612264420	5030	5030	5030	5030	2
416	20241112	115300	612254360	5040	5040	5040	5040	0
417	20241112	115200	612254360	5040	5030	5040	5030	23
418	20241112	115100	612138660	5050	5040	5050	5030	102
419	20241112	115000	611624580	5030	5030	5030	5030	30
420	20241112	114900	611473680	5050	5030	5050	5030	99
421	20241112	114800	610973770	5040	5030	5040	5030	3
422	20241112	114700	610958670	5030	5030	5030	5030	1
423	20241112	114600	610953640	5020	5040	5050	5020	373
424	20241112	114500	609074560	5030	5030	5030	5030	0
425	20241112	114400	609074560	5030	5030	5030	5030	0
426	20241112	114300	609074560	5030	5030	5030	5030	88
427	20241112	114200	608631920	5020	5020	5020	5020	110
428	20241112	114100	608079720	5030	5020	5030	5020	104
429	20241112	114000	607557630	5020	5020	5030	5020	151
430	20241112	113900	606799110	5010	5010	5010	5010	0
431	20241112	113800	606799110	5010	5020	5020	5010	500
432	20241112	113700	604293610	5010	5010	5010	5010	458
433	20241112	113600	601999030	5000	5000	5000	5000	0
434	20241112	113500	601999030	5000	5000	5000	5000	0
435	20241112	113400	601999030	5000	5000	5000	5000	205
436	20241112	113300	600974030	5000	5000	5010	5000	729
437	20241112	113200	597329020	5020	5000	5030	5000	728
438	20241112	113100	593688510	5000	5010	5010	5000	979
439	20241112	113000	588790480	5020	5030	5030	5020	754
440	20241112	112900	585004930	5020	5030	5040	5020	370
441	20241112	112800	583144810	5030	5020	5030	5020	53
442	20241112	112700	582878720	5020	5020	5020	5020	0
443	20241112	112600	582878720	5020	5020	5020	5020	50
444	20241112	112500	582627720	5010	5020	5030	5010	72
445	20241112	112400	582266680	5020	5020	5020	5020	11
446	20241112	112300	582211460	5020	5020	5020	5020	2
447	20241112	112200	582201420	5020	5020	5020	5020	10
448	20241112	112100	582151220	5020	5020	5020	5000	651
449	20241112	112000	578889950	5050	5050	5050	5050	0
450	20241112	111900	578889950	5050	5020	5050	5020	2
451	20241112	111800	578879880	5050	5030	5050	5020	532
452	20241112	111700	576208880	5040	5040	5040	5040	0
453	20241112	111600	576208880	5040	5040	5040	5030	89
454	20241112	111500	575760400	5040	5040	5040	5030	90
455	20241112	111400	575307590	5040	5040	5040	5040	1
456	20241112	111300	575302550	5030	5040	5040	5030	22
457	20241112	111200	575191790	5040	5040	5040	5040	9
458	20241112	111100	575146430	5040	5050	5050	5030	159
459	20241112	111000	574343930	5040	5040	5050	5040	13
460	20241112	110900	574278390	5040	5040	5040	5040	0
461	20241112	110800	574278390	5040	5040	5040	5040	33
462	20241112	110700	574112070	5040	5060	5060	5040	373
463	20241112	110600	572230420	5060	5040	5060	5040	105
464	20241112	110500	571700150	5050	5020	5050	5020	1519
465	20241112	110400	564037310	5020	5050	5050	5020	200
466	20241112	110300	563027350	5040	5010	5040	5010	1190
467	20241112	110200	557050940	5010	5010	5010	5010	0
468	20241112	110100	557050940	5010	4995	5010	4995	77
469	20241112	110000	556666310	5010	4995	5010	4995	828
470	20241112	105900	552527315	4990	4990	4995	4990	7
471	20241112	105800	552492380	4985	4985	4990	4985	12
472	20241112	105700	552432510	4990	4990	4990	4985	32
473	20241112	105600	552272845	4985	4985	4990	4985	14
474	20241112	105500	552203050	4980	4980	4980	4980	1
475	20241112	105400	552198070	4990	4985	4990	4980	679
476	20241112	105300	548813730	4990	4990	4990	4990	0
477	20241112	105200	548813730	4990	4995	4995	4990	436
478	20241112	105100	546637935	4995	4995	4995	4995	700
479	20241112	105000	543141435	4995	5000	5000	4995	331
480	20241112	104900	541486760	5000	5000	5000	5000	110
481	20241112	104800	540936760	5010	5010	5010	5010	12
482	20241112	104700	540876640	5000	5000	5000	5000	0
483	20241112	104600	540876640	5000	5000	5000	5000	170
484	20241112	104500	540026640	5000	5000	5000	5000	20
485	20241112	104400	539926640	4995	5000	5010	4995	1576
486	20241112	104300	532046765	5000	5000	5000	5000	19
487	20241112	104200	531951765	5000	5000	5000	5000	1
488	20241112	104100	531946765	5000	5000	5010	5000	1235
489	20241112	104000	525771715	5000	5010	5010	5000	1470
490	20241112	103900	518407135	5010	5020	5020	5010	2
491	20241112	103800	518397105	5010	5010	5010	5010	41
492	20241112	103700	518191695	5010	5010	5010	5010	17
493	20241112	103600	518106525	5010	5010	5010	5010	0
494	20241112	103500	518106525	5010	5010	5010	5010	6
495	20241112	103400	518076465	5010	5010	5010	5010	1
496	20241112	103300	518071455	5010	5000	5010	5000	95
497	20241112	103200	517596405	4995	4995	4995	4995	100
498	20241112	103100	517096905	4995	4995	4995	4995	0
499	20241112	103000	517096905	4995	4995	5000	4980	154
500	20241112	102900	516329690	4995	4990	4995	4990	971
501	20241112	102800	511479565	4995	4980	4995	4980	81
502	20241112	102700	511075790	4975	4975	4975	4975	0
503	20241112	102600	511075790	4975	4975	4980	4975	131
504	20241112	102500	510424060	4975	4985	4990	4975	174
505	20241112	102400	509557725	4990	4990	4990	4990	21
506	20241112	102300	509452935	4990	4990	4990	4990	10
507	20241112	102200	509403035	4990	4975	4990	4975	2
508	20241112	102100	509393070	4995	4995	4995	4995	1
509	20241112	102000	509388075	4995	5010	5010	4960	3955
510	20241112	101900	489704325	5000	5030	5030	5000	1204
511	20241112	101800	483681275	5030	5030	5030	5030	2
512	20241112	101700	483671215	5040	5040	5040	5040	1
513	20241112	101600	483666175	5050	5030	5050	5030	14
514	20241112	101500	483595665	5020	4990	5030	4990	7718
515	20241112	101400	444996170	4990	4990	4990	4990	1
516	20241112	101300	444991180	4985	4985	4985	4985	1
517	20241112	101200	444986195	4995	4990	4995	4975	1115
518	20241112	101100	439427425	4970	4980	4995	4970	1604
519	20241112	101000	431447520	4990	4985	4990	4970	1004
520	20241112	100900	426457540	4975	4980	4980	4975	501
521	20241112	100800	423963540	4980	4985	4995	4980	498
522	20241112	100700	421479640	4980	4975	4980	4975	113
523	20241112	100600	420916905	4985	4980	4985	4970	77
524	20241112	100500	420533450	4985	4980	4985	4970	3150
525	20241112	100400	404846435	4970	4970	4980	4960	83
526	20241112	100300	404434080	4965	4965	4965	4965	49
527	20241112	100200	404190795	4970	4970	4980	4970	112
528	20241112	100100	403633195	4980	4970	4980	4970	113
529	20241112	100000	403071570	4980	4975	4980	4970	6
530	20241112	095900	403041710	4980	4960	4980	4960	186
531	20241112	095800	402117300	4950	4955	4955	4950	3735
532	20241112	095700	383628135	4960	4960	4960	4960	718
533	20241112	095600	380066855	4960	4945	4960	4945	161
534	20241112	095500	379270090	4950	4970	4970	4950	2454
535	20241112	095400	367119095	4965	4965	4965	4965	11
536	20241112	095300	367064480	4955	4960	4970	4955	502
537	20241112	095200	364576540	4970	4955	4970	4955	243
538	20241112	095100	363372460	4955	4955	4955	4955	30
539	20241112	095000	363223810	4950	4950	4950	4950	21
540	20241112	094900	363119860	4945	4945	4945	4945	100
541	20241112	094800	362625360	4950	4950	4950	4950	414
542	20241112	094700	360576060	4955	4950	4955	4950	758
543	20241112	094600	356821855	4950	4960	4960	4950	2345
544	20241112	094500	345211025	4960	4960	4960	4960	109
545	20241112	094400	344670385	4965	4970	4970	4965	43
546	20241112	094300	344456885	4980	4980	4980	4980	0
547	20241112	094200	344456885	4980	4965	4980	4960	653
548	20241112	094100	341215505	4965	4970	4980	4965	32
549	20241112	094000	341056590	4980	4965	4980	4965	1007
550	20241112	093900	336043530	4970	4965	4970	4965	105
551	20241112	093800	335522200	4965	4955	4965	4955	503
552	20241112	093700	333029810	4960	4960	4960	4960	100
553	20241112	093600	332533810	4955	4960	4960	4955	468
554	20241112	093500	330212535	4970	4975	4975	4955	3
555	20241112	093400	330197635	4960	4955	4960	4955	274
556	20241112	093300	328839845	4955	4955	4955	4955	20
557	20241112	093200	328740745	4960	4955	4970	4955	1069
558	20241112	093100	323443830	4965	4960	4965	4955	311
559	20241112	093000	321901310	4960	4975	4980	4940	6627
560	20241112	092900	289074035	4975	4975	4975	4960	603
561	20241112	092800	286079620	4970	4975	4980	4965	2584
562	20241112	092700	273219440	4965	4965	4975	4955	1202
563	20241112	092600	267252220	4975	4975	4975	4975	0
564	20241112	092500	267252220	4975	4975	4975	4975	0
565	20241112	092400	267252220	4975	4965	4975	4965	442
566	20241112	092300	265057675	4970	4985	4985	4970	1917
567	20241112	092200	255527855	4990	4985	4990	4980	1837
568	20241112	092100	246370410	4985	4995	4995	4950	6098
569	20241112	092000	216078180	5000	5020	5020	4990	2377
570	20241112	091900	204202285	5010	5010	5020	4995	944
571	20241112	091800	199473825	4995	4995	4995	4995	2000
572	20241112	091700	189483825	4995	5000	5000	4995	973
573	20241112	091600	184619675	5000	5000	5000	4990	4087
574	20241112	091500	164201415	4985	4985	4985	4970	2866
575	20241112	091400	149933050	4985	5000	5000	4985	194
576	20241112	091300	148964780	5010	5000	5030	4980	6527
577	20241112	091200	116324440	5020	5000	5020	4990	725
578	20241112	091100	112706220	5020	5010	5020	4950	3956
579	20241112	091000	92953390	5010	5030	5030	5010	3215
580	20241112	090900	76818940	5030	5050	5060	5000	4188
581	20241112	090800	55843610	5050	5050	5060	5030	3395
582	20241112	090700	38690460	5060	5080	5110	5050	3720
583	20241112	090600	19834670	5080	5100	5100	5080	797
584	20241112	090500	15775130	5110	5120	5120	5080	121
585	20241112	090400	15160320	5090	5100	5100	5090	1099
586	20241112	090300	9564520	5110	5110	5110	5110	5
587	20241112	090200	9538970	5110	5110	5110	5110	135
588	20241112	090100	8849120	5110	5110	5110	5080	832
589	20241112	090000	4611020	5110	5100	5120	5100	904