KissMeData/006620/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184900	358059520	4950	4950	4950	4950	475
3	20241129	184800	358059520	4950	4950	4950	4950	0
4	20241129	184700	358059520	4950	4950	4950	4950	0
5	20241129	184600	358059520	4950	4950	4950	4950	0
6	20241129	184500	358059520	4950	4950	4950	4950	0
7	20241129	184400	358059520	4950	4950	4950	4950	0
8	20241129	184300	358059520	4950	4950	4950	4950	0
9	20241129	184200	358059520	4950	4950	4950	4950	0
10	20241129	184100	358059520	4950	4950	4950	4950	0
11	20241129	184000	358059520	4950	4950	4950	4950	0
12	20241129	183900	358059520	4950	4950	4950	4950	0
13	20241129	183800	358059520	4950	4950	4950	4950	0
14	20241129	183700	358059520	4950	4950	4950	4950	0
15	20241129	183600	358059520	4950	4950	4950	4950	0
16	20241129	183500	358059520	4950	4950	4950	4950	0
17	20241129	183400	358059520	4950	4950	4950	4950	0
18	20241129	183300	358059520	4950	4950	4950	4950	0
19	20241129	183200	358059520	4950	4950	4950	4950	0
20	20241129	183100	358059520	4950	4950	4950	4950	0
21	20241129	183000	358059520	4950	4950	4950	4950	0
22	20241129	182900	358059520	4950	4950	4950	4950	0
23	20241129	182800	358059520	4950	4950	4950	4950	0
24	20241129	182700	358059520	4950	4950	4950	4950	0
25	20241129	182600	358059520	4950	4950	4950	4950	0
26	20241129	182500	358059520	4950	4950	4950	4950	0
27	20241129	182400	358059520	4950	4950	4950	4950	0
28	20241129	182300	358059520	4950	4950	4950	4950	0
29	20241129	182200	358059520	4950	4950	4950	4950	0
30	20241129	182100	358059520	4950	4950	4950	4950	0
31	20241129	182000	358059520	4950	4950	4950	4950	0
32	20241129	181900	358059520	4950	4950	4950	4950	475
33	20241129	181800	358059520	4950	4950	4950	4950	0
34	20241129	181700	358059520	4950	4950	4950	4950	0
35	20241129	181600	358059520	4950	4950	4950	4950	0
36	20241129	181500	358059520	4950	4950	4950	4950	0
37	20241129	181400	358059520	4950	4950	4950	4950	0
38	20241129	181300	358059520	4950	4950	4950	4950	0
39	20241129	181200	358059520	4950	4950	4950	4950	0
40	20241129	181100	358059520	4950	4950	4950	4950	0
41	20241129	181000	358059520	4950	4950	4950	4950	0
42	20241129	180900	358059520	4950	4950	4950	4950	0
43	20241129	180800	358059520	4950	4950	4950	4950	0
44	20241129	180700	358059520	4950	4950	4950	4950	0
45	20241129	180600	358059520	4950	4950	4950	4950	0
46	20241129	180500	358059520	4950	4950	4950	4950	0
47	20241129	180400	358059520	4950	4950	4950	4950	0
48	20241129	180300	358059520	4950	4950	4950	4950	0
49	20241129	180200	358059520	4950	4950	4950	4950	0
50	20241129	180100	358059520	4950	4950	4950	4950	0
51	20241129	180000	358059520	4950	4950	4950	4950	0
52	20241129	175900	358059520	4950	4950	4950	4950	0
53	20241129	175800	358059520	4950	4950	4950	4950	0
54	20241129	175700	358059520	4950	4950	4950	4950	0
55	20241129	175600	358059520	4950	4950	4950	4950	0
56	20241129	175500	358059520	4950	4950	4950	4950	0
57	20241129	175400	358059520	4950	4950	4950	4950	0
58	20241129	175300	358059520	4950	4950	4950	4950	0
59	20241129	175200	358059520	4950	4950	4950	4950	0
60	20241129	175100	358059520	4950	4950	4950	4950	0
61	20241129	175000	358059520	4950	4950	4950	4950	0
62	20241129	174900	358059520	4950	4950	4950	4950	475
63	20241129	174800	358059520	4950	4950	4950	4950	0
64	20241129	174700	358059520	4950	4950	4950	4950	0
65	20241129	174600	358059520	4950	4950	4950	4950	0
66	20241129	174500	358059520	4950	4950	4950	4950	0
67	20241129	174400	358059520	4950	4950	4950	4950	0
68	20241129	174300	358059520	4950	4950	4950	4950	0
69	20241129	174200	358059520	4950	4950	4950	4950	0
70	20241129	174100	358059520	4950	4950	4950	4950	0
71	20241129	174000	358059520	4950	4950	4950	4950	0
72	20241129	173900	358059520	4950	4950	4950	4950	0
73	20241129	173800	358059520	4950	4950	4950	4950	0
74	20241129	173700	358059520	4950	4950	4950	4950	0
75	20241129	173600	358059520	4950	4950	4950	4950	0
76	20241129	173500	358059520	4950	4950	4950	4950	0
77	20241129	173400	358059520	4950	4950	4950	4950	0
78	20241129	173300	358059520	4950	4950	4950	4950	0
79	20241129	173200	358059520	4950	4950	4950	4950	0
80	20241129	173100	358059520	4950	4950	4950	4950	0
81	20241129	173000	358059520	4950	4950	4950	4950	0
82	20241129	172900	358059520	4950	4950	4950	4950	0
83	20241129	172800	358059520	4950	4950	4950	4950	0
84	20241129	172700	358059520	4950	4950	4950	4950	0
85	20241129	172600	358059520	4950	4950	4950	4950	0
86	20241129	172500	358059520	4950	4950	4950	4950	0
87	20241129	172400	358059520	4950	4950	4950	4950	0
88	20241129	172300	358059520	4950	4950	4950	4950	0
89	20241129	172200	358059520	4950	4950	4950	4950	0
90	20241129	172100	358059520	4950	4950	4950	4950	0
91	20241129	172000	358059520	4950	4950	4950	4950	0
92	20241129	171900	358059520	4950	4950	4950	4950	475
93	20241129	171800	358059520	4950	4950	4950	4950	0
94	20241129	171700	358059520	4950	4950	4950	4950	0
95	20241129	171600	358059520	4950	4950	4950	4950	0
96	20241129	171500	358059520	4950	4950	4950	4950	0
97	20241129	171400	358059520	4950	4950	4950	4950	0
98	20241129	171300	358059520	4950	4950	4950	4950	0
99	20241129	171200	358059520	4950	4950	4950	4950	0
100	20241129	171100	358059520	4950	4950	4950	4950	0
101	20241129	171000	358059520	4950	4950	4950	4950	0
102	20241129	170900	358059520	4950	4950	4950	4950	0
103	20241129	170800	358059520	4950	4950	4950	4950	0
104	20241129	170700	358059520	4950	4950	4950	4950	0
105	20241129	170600	358059520	4950	4950	4950	4950	0
106	20241129	170500	358059520	4950	4950	4950	4950	0
107	20241129	170400	358059520	4950	4950	4950	4950	0
108	20241129	170300	358059520	4950	4950	4950	4950	0
109	20241129	170200	358059520	4950	4950	4950	4950	0
110	20241129	170100	358059520	4950	4950	4950	4950	0
111	20241129	170000	358059520	4950	4950	4950	4950	0
112	20241129	165900	358059520	4950	4950	4950	4950	0
113	20241129	165800	358059520	4950	4950	4950	4950	0
114	20241129	165700	358059520	4950	4950	4950	4950	0
115	20241129	165600	358059520	4950	4950	4950	4950	0
116	20241129	165500	358059520	4950	4950	4950	4950	0
117	20241129	165400	358059520	4950	4950	4950	4950	0
118	20241129	165300	358059520	4950	4950	4950	4950	0
119	20241129	165200	358059520	4950	4950	4950	4950	0
120	20241129	165100	358059520	4950	4950	4950	4950	0
121	20241129	165000	358059520	4950	4950	4950	4950	0
122	20241129	164900	358059520	4950	4950	4950	4950	475
123	20241129	164800	358059520	4950	4950	4950	4950	0
124	20241129	164700	358059520	4950	4950	4950	4950	0
125	20241129	164600	358059520	4950	4950	4950	4950	0
126	20241129	164500	358059520	4950	4950	4950	4950	0
127	20241129	164400	358059520	4950	4950	4950	4950	0
128	20241129	164300	358059520	4950	4950	4950	4950	0
129	20241129	164200	358059520	4950	4950	4950	4950	0
130	20241129	164100	358059520	4950	4950	4950	4950	0
131	20241129	164000	358059520	4950	4950	4950	4950	0
132	20241129	163900	358059520	4950	4950	4950	4950	0
133	20241129	163800	358059520	4950	4950	4950	4950	0
134	20241129	163700	358059520	4950	4950	4950	4950	0
135	20241129	163600	358059520	4950	4950	4950	4950	0
136	20241129	163500	358059520	4950	4950	4950	4950	0
137	20241129	163400	358059520	4950	4950	4950	4950	0
138	20241129	163300	358059520	4950	4950	4950	4950	0
139	20241129	163200	358059520	4950	4950	4950	4950	0
140	20241129	163100	358059520	4950	4950	4950	4950	0
141	20241129	163000	358059520	4950	4950	4950	4950	0
142	20241129	162900	358059520	4950	4950	4950	4950	0
143	20241129	162800	358059520	4950	4950	4950	4950	0
144	20241129	162700	358059520	4950	4950	4950	4950	0
145	20241129	162600	358059520	4950	4950	4950	4950	0
146	20241129	162500	358059520	4950	4950	4950	4950	0
147	20241129	162400	358059520	4950	4950	4950	4950	0
148	20241129	162300	358059520	4950	4950	4950	4950	0
149	20241129	162200	358059520	4950	4950	4950	4950	0
150	20241129	162100	358059520	4950	4950	4950	4950	0
151	20241129	162000	358059520	4950	4950	4950	4950	0
152	20241129	161900	358059520	4950	4950	4950	4950	475
153	20241129	161800	358059520	4950	4950	4950	4950	0
154	20241129	161700	358059520	4950	4950	4950	4950	0
155	20241129	161600	358059520	4950	4950	4950	4950	0
156	20241129	161500	358059520	4950	4950	4950	4950	0
157	20241129	161400	358059520	4950	4950	4950	4950	0
158	20241129	161300	358059520	4950	4950	4950	4950	0
159	20241129	161200	358059520	4950	4950	4950	4950	0
160	20241129	161100	358059520	4950	4950	4950	4950	0
161	20241129	161000	358059520	4950	4950	4950	4950	0
162	20241129	160900	358059520	4950	4950	4950	4950	0
163	20241129	160800	358059520	4950	4950	4950	4950	0
164	20241129	160700	358059520	4950	4950	4950	4950	0
165	20241129	160600	358059520	4950	4950	4950	4950	0
166	20241129	160500	358059520	4950	4950	4950	4950	0
167	20241129	160400	358059520	4950	4950	4950	4950	0
168	20241129	160300	358059520	4950	4950	4950	4950	0
169	20241129	160200	358059520	4950	4950	4950	4950	0
170	20241129	160100	358059520	4950	4950	4950	4950	0
171	20241129	160000	358059520	4950	4950	4950	4950	0
172	20241129	155900	358059520	4950	4950	4950	4950	0
173	20241129	155800	358059520	4950	4950	4950	4950	0
174	20241129	155700	358059520	4950	4950	4950	4950	0
175	20241129	155600	358059520	4950	4950	4950	4950	0
176	20241129	155500	358059520	4950	4950	4950	4950	0
177	20241129	155400	358059520	4950	4950	4950	4950	0
178	20241129	155300	358059520	4950	4950	4950	4950	0
179	20241129	155200	358059520	4950	4950	4950	4950	0
180	20241129	155100	358059520	4950	4950	4950	4950	0
181	20241129	155000	358059520	4950	4950	4950	4950	0
182	20241129	154900	358059520	4950	4950	4950	4950	475
183	20241129	154800	358059520	4950	4950	4950	4950	0
184	20241129	154700	358059520	4950	4950	4950	4950	0
185	20241129	154600	358059520	4950	4950	4950	4950	0
186	20241129	154500	358059520	4950	4950	4950	4950	0
187	20241129	154400	358059520	4950	4950	4950	4950	0
188	20241129	154300	358059520	4950	4950	4950	4950	0
189	20241129	154200	358059520	4950	4950	4950	4950	0
190	20241129	154100	358059520	4950	4950	4950	4950	0
191	20241129	154000	358059520	4950	4950	4950	4950	0
192	20241129	153900	358059520	4950	4950	4950	4950	0
193	20241129	153800	358059520	4950	4950	4950	4950	0
194	20241129	153700	358059520	4950	4950	4950	4950	0
195	20241129	153600	358059520	4950	4950	4950	4950	0
196	20241129	153500	358059520	4950	4950	4950	4950	0
197	20241129	153400	358059520	4950	4950	4950	4950	0
198	20241129	153300	358059520	4950	4950	4950	4950	0
199	20241129	153200	358059520	4950	4950	4950	4950	0
200	20241129	153100	358059520	4950	4950	4950	4950	0
201	20241129	153000	358059520	4950	4950	4950	4950	475
202	20241129	152900	355708270	4960	4960	4960	4960	0
203	20241129	152800	355708270	4960	4960	4960	4960	0
204	20241129	152700	355708270	4960	4960	4960	4960	0
205	20241129	152600	355708270	4960	4960	4960	4960	0
206	20241129	152500	355708270	4960	4960	4960	4960	0
207	20241129	152400	355708270	4960	4960	4960	4960	0
208	20241129	152300	355708270	4960	4960	4960	4960	0
209	20241129	152200	355708270	4960	4960	4960	4960	0
210	20241129	152100	355708270	4960	4960	4960	4960	0
211	20241129	152000	355708270	4960	4960	4960	4960	0
212	20241129	151900	355708270	4960	4960	4960	4960	1
213	20241129	151800	355703310	4955	4950	4955	4950	15
214	20241129	151700	355629055	4950	4950	4950	4945	39
215	20241129	151600	355436075	4950	4950	4950	4950	1738
216	20241129	151500	346832975	4950	4955	4955	4950	505
217	20241129	151400	344332700	4950	4955	4955	4950	420
218	20241129	151300	342252740	4955	4955	4955	4955	534
219	20241129	151200	339606770	4955	4955	4955	4955	86
220	20241129	151100	339180640	4960	4970	4970	4960	845
221	20241129	151000	334981270	4970	4970	4970	4970	0
222	20241129	150900	334981270	4970	4960	4970	4960	294
223	20241129	150800	333520110	4955	4955	4955	4955	648
224	20241129	150700	330309270	4960	4960	4965	4960	60
225	20241129	150600	330011665	4960	4960	4960	4960	20
226	20241129	150500	329912465	4970	4970	4970	4970	0
227	20241129	150400	329912465	4970	4955	4970	4955	77
228	20241129	150300	329530780	4955	4965	4965	4955	1435
229	20241129	150200	322420030	4960	4960	4960	4960	1
230	20241129	150100	322415070	4955	4955	4960	4955	101
231	20241129	150000	321914120	4955	4955	4955	4955	6
232	20241129	145900	321884390	4950	4955	4955	4950	503
233	20241129	145800	319394530	4955	4960	4960	4955	11
234	20241129	145700	319339975	4950	4960	4960	4950	2309
235	20241129	145600	307904775	4955	4960	4965	4955	13
236	20241129	145500	307840320	4960	4965	4965	4960	78
237	20241129	145400	307453410	4990	4965	4990	4965	39
238	20241129	145300	307258830	4985	4960	4985	4960	3
239	20241129	145200	307243920	4960	4960	4960	4960	17
240	20241129	145100	307159600	4955	4965	4990	4955	1753
241	20241129	145000	298465825	4965	4965	4970	4965	35
242	20241129	144900	298292045	4965	4965	4970	4965	53
243	20241129	144800	298028895	4965	4965	4965	4960	571
244	20241129	144700	295196380	4965	4965	4965	4965	0
245	20241129	144600	295196380	4965	4965	4965	4965	0
246	20241129	144500	295196380	4965	4965	4980	4965	13
247	20241129	144400	295131800	4965	4970	4970	4965	1278
248	20241129	144300	288785440	4970	4970	4970	4970	0
249	20241129	144200	288785440	4970	4970	4970	4970	58
250	20241129	144100	288497180	4970	4970	4970	4970	22
251	20241129	144000	288387840	4970	4970	4970	4970	3
252	20241129	143900	288372930	4970	4970	4970	4970	93
253	20241129	143800	287910720	4970	4970	4970	4970	1
254	20241129	143700	287905750	4970	4970	4970	4970	5
255	20241129	143600	287880900	4970	4970	4970	4970	39
256	20241129	143500	287687070	4970	4970	4970	4970	0
257	20241129	143400	287687070	4970	4970	4970	4970	0
258	20241129	143300	287687070	4970	4970	4970	4970	0
259	20241129	143200	287687070	4970	4970	4970	4970	3
260	20241129	143100	287672160	4970	4970	4970	4970	1
261	20241129	143000	287667190	4970	4975	4980	4970	163
262	20241129	142900	286856720	4970	4970	4970	4970	80
263	20241129	142800	286459120	4970	4970	4970	4970	22
264	20241129	142700	286349780	4965	4965	4965	4965	0
265	20241129	142600	286349780	4965	4970	4970	4965	150
266	20241129	142500	285604530	4970	4970	4970	4965	256
267	20241129	142400	284333455	4970	4970	4970	4970	0
268	20241129	142300	284333455	4970	4970	4970	4970	0
269	20241129	142200	284333455	4970	4970	4970	4970	1
270	20241129	142100	284328485	4970	4970	4975	4970	51
271	20241129	142000	284074990	4970	4970	4975	4970	26
272	20241129	141900	283945720	4970	4970	4970	4970	1
273	20241129	141800	283940750	4965	4970	4970	4965	52
274	20241129	141700	283682560	4970	4970	4970	4970	427
275	20241129	141600	281560370	4970	4970	4970	4970	0
276	20241129	141500	281560370	4970	4975	4975	4970	760
277	20241129	141400	277779925	4995	4980	4995	4980	50
278	20241129	141300	277530325	4985	4985	4985	4980	601
279	20241129	141200	274535770	4985	4985	4995	4985	19
280	20241129	141100	274440970	4980	4980	4980	4980	0
281	20241129	141000	274440970	4980	4990	4990	4980	133
282	20241129	140900	273778595	4990	4985	4990	4985	6
283	20241129	140800	273748680	4985	4990	4990	4985	975
284	20241129	140700	268887120	4995	4995	4995	4995	3
285	20241129	140600	268872135	4995	4995	4995	4995	261
286	20241129	140500	267568440	4995	4995	4995	4995	11
287	20241129	140400	267513495	5010	5010	5010	5010	0
288	20241129	140300	267513495	5010	5010	5010	5010	0
289	20241129	140200	267513495	5010	5000	5010	5000	10
290	20241129	140100	267463485	4995	4995	4995	4990	22
291	20241129	140000	267353690	4990	4990	4990	4990	1245
292	20241129	135900	261141140	4985	4985	4985	4985	0
293	20241129	135800	261141140	4985	4985	4985	4985	1
294	20241129	135700	261136155	4985	4985	4985	4985	602
295	20241129	135600	258135185	4985	4985	4985	4985	0
296	20241129	135500	258135185	4985	4985	4985	4985	0
297	20241129	135400	258135185	4985	4985	4985	4985	0
298	20241129	135300	258135185	4985	4985	4985	4985	0
299	20241129	135200	258135185	4985	4985	4985	4985	0
300	20241129	135100	258135185	4985	4985	4985	4985	0
301	20241129	135000	258135185	4985	4985	4985	4985	0
302	20241129	134900	258135185	4985	4985	4985	4985	0
303	20241129	134800	258135185	4985	4985	4985	4985	0
304	20241129	134700	258135185	4985	4985	4985	4985	0
305	20241129	134600	258135185	4985	4985	4985	4985	333
306	20241129	134500	256475180	4990	4990	4990	4990	0
307	20241129	134400	256475180	4990	4990	4990	4990	0
308	20241129	134300	256475180	4990	4990	4990	4990	250
309	20241129	134200	255227680	4990	4990	4990	4990	100
310	20241129	134100	254728680	4990	4990	4990	4990	0
311	20241129	134000	254728680	4990	4990	4990	4990	626
312	20241129	133900	251604940	4990	4990	4990	4990	1
313	20241129	133800	251599950	4985	4985	4985	4985	0
314	20241129	133700	251599950	4985	4985	4985	4985	89
315	20241129	133600	251156285	4985	4985	4985	4985	0
316	20241129	133500	251156285	4985	4985	4985	4985	0
317	20241129	133400	251156285	4985	4985	4985	4985	11
318	20241129	133300	251101450	4985	4985	4985	4985	0
319	20241129	133200	251101450	4985	4990	4990	4985	8
320	20241129	133100	251061550	4990	4990	4990	4990	20
321	20241129	133000	250961750	4985	4980	4985	4980	156
322	20241129	132900	250184120	4980	4980	4980	4980	0
323	20241129	132800	250184120	4980	4980	4980	4980	0
324	20241129	132700	250184120	4980	4980	4980	4980	0
325	20241129	132600	250184120	4980	4975	4980	4975	102
326	20241129	132500	249676165	4975	4975	4975	4975	2
327	20241129	132400	249666215	4975	4975	4975	4975	5
328	20241129	132300	249641340	4975	4975	4980	4975	156
329	20241129	132200	248865230	4970	4970	4970	4970	0
330	20241129	132100	248865230	4970	4970	4970	4970	300
331	20241129	132000	247374230	4970	4975	4985	4970	1004
332	20241129	131900	242384315	4970	4970	4970	4970	139
333	20241129	131800	241693485	4975	4975	4975	4975	10
334	20241129	131700	241643735	4975	4970	4975	4970	2
335	20241129	131600	241633790	4970	4965	4970	4965	4
336	20241129	131500	241613915	4965	4980	4990	4965	2084
337	20241129	131400	231264130	4975	4975	4975	4975	0
338	20241129	131300	231264130	4975	4980	4980	4975	230
339	20241129	131200	230119860	4985	4985	4985	4985	60
340	20241129	131100	229820760	4980	4980	4980	4980	0
341	20241129	131000	229820760	4980	4980	4980	4980	0
342	20241129	130900	229820760	4980	4980	4980	4980	0
343	20241129	130800	229820760	4980	4980	4980	4980	1
344	20241129	130700	229815780	4975	4975	4975	4975	0
345	20241129	130600	229815780	4975	4975	4975	4975	0
346	20241129	130500	229815780	4975	4980	4980	4975	10
347	20241129	130400	229766025	4975	4975	4975	4975	503
348	20241129	130300	227263600	4975	4985	4990	4975	1504
349	20241129	130200	219779335	4995	4985	4995	4985	2
350	20241129	130100	219769355	4985	4990	4995	4985	1891
351	20241129	130000	210337775	4995	4995	4995	4995	12
352	20241129	125900	210277835	5000	5000	5000	5000	2
353	20241129	125800	210267835	5010	5010	5010	5010	0
354	20241129	125700	210267835	5010	5010	5010	5010	7
355	20241129	125600	210232765	5010	5010	5010	5010	0
356	20241129	125500	210232765	5010	5010	5010	5010	71
357	20241129	125400	209877055	5010	5010	5010	5010	0
358	20241129	125300	209877055	5010	5010	5010	5010	0
359	20241129	125200	209877055	5010	5010	5010	4990	722
360	20241129	125100	206271870	5010	5010	5010	5010	0
361	20241129	125000	206271870	5010	5010	5010	5010	0
362	20241129	124900	206271870	5010	5010	5010	5010	0
363	20241129	124800	206271870	5010	5010	5020	5010	13
364	20241129	124700	206206680	5010	5010	5010	5010	0
365	20241129	124600	206206680	5010	5000	5010	5000	105
366	20241129	124500	205680670	5010	5010	5010	5010	2
367	20241129	124400	205670650	5010	5010	5010	5010	1
368	20241129	124300	205665640	5000	5000	5000	5000	0
369	20241129	124200	205665640	5000	5000	5010	5000	30
370	20241129	124100	205515620	5000	5000	5000	5000	0
371	20241129	124000	205515620	5000	5000	5000	5000	6
372	20241129	123900	205485620	5000	5000	5000	5000	0
373	20241129	123800	205485620	5000	5000	5000	5000	0
374	20241129	123700	205485620	5000	5000	5000	5000	2
375	20241129	123600	205475620	5000	5000	5000	5000	4
376	20241129	123500	205455620	5000	5000	5000	5000	0
377	20241129	123400	205455620	5000	5000	5000	5000	366
378	20241129	123300	203625620	5000	5010	5010	5000	571
379	20241129	123200	200770610	5010	5010	5010	5010	25
380	20241129	123100	200645360	5010	5010	5020	5010	31
381	20241129	123000	200490030	5010	5010	5020	5010	4
382	20241129	122900	200469970	5010	5010	5010	5010	0
383	20241129	122800	200469970	5010	5010	5010	5010	31
384	20241129	122700	200314660	5020	5020	5020	5020	0
385	20241129	122600	200314660	5020	5020	5020	5020	0
386	20241129	122500	200314660	5020	5020	5020	5020	0
387	20241129	122400	200314660	5020	5020	5020	5020	12
388	20241129	122300	200254420	5020	5020	5020	5020	0
389	20241129	122200	200254420	5020	5020	5020	5020	0
390	20241129	122100	200254420	5020	5020	5020	5020	0
391	20241129	122000	200254420	5020	5020	5020	5020	0
392	20241129	121900	200254420	5020	4995	5020	4995	105
393	20241129	121800	199728395	4995	5000	5000	4995	1104
394	20241129	121700	194208400	5000	4995	5000	4995	564
395	20241129	121600	191388410	5000	4995	5000	4995	7
396	20241129	121500	191353425	5000	4995	5000	4995	8
397	20241129	121400	191313445	4995	4995	4995	4995	0
398	20241129	121300	191313445	4995	4995	4995	4995	9
399	20241129	121200	191268490	4995	4995	4995	4995	24
400	20241129	121100	191148610	4995	4995	4995	4995	1
401	20241129	121000	191143615	5000	4995	5000	4995	4
402	20241129	120900	191123625	4990	4990	4990	4990	0
403	20241129	120800	191123625	4990	4990	4990	4990	28
404	20241129	120700	190983905	4985	4985	4985	4985	0
405	20241129	120600	190983905	4985	4995	4995	4985	500
406	20241129	120500	188491110	4995	4995	4995	4995	1
407	20241129	120400	188486115	5000	5000	5000	5000	0
408	20241129	120300	188486115	5000	5000	5000	5000	0
409	20241129	120200	188486115	5000	5000	5000	5000	0
410	20241129	120100	188486115	5000	4995	5000	4995	2
411	20241129	120000	188476120	4990	4990	4990	4990	0
412	20241129	115900	188476120	4990	4990	5000	4990	3
413	20241129	115800	188461140	4985	4985	4985	4985	0
414	20241129	115700	188461140	4985	4985	4985	4985	0
415	20241129	115600	188461140	4985	4985	4985	4985	100
416	20241129	115500	187962640	4985	4985	4985	4985	1
417	20241129	115400	187957655	4985	4985	5000	4985	8
418	20241129	115300	187917695	4980	4995	4995	4980	316
419	20241129	115200	186343935	4990	4990	5000	4985	29
420	20241129	115100	186199055	5000	5000	5000	5000	0
421	20241129	115000	186199055	5000	4990	5000	4990	3
422	20241129	114900	186184065	4995	4990	5000	4990	51
423	20241129	114800	185929090	5000	5000	5000	5000	0
424	20241129	114700	185929090	5000	5000	5000	5000	0
425	20241129	114600	185929090	5000	4985	5000	4985	16
426	20241129	114500	185849195	4995	4985	5000	4985	14
427	20241129	114400	185779300	4990	4990	4990	4990	0
428	20241129	114300	185779300	4990	4985	4990	4985	52
429	20241129	114200	185520070	4980	4980	4980	4980	257
430	20241129	114100	184240210	4985	4985	4985	4985	0
431	20241129	114000	184240210	4985	4985	4985	4985	0
432	20241129	113900	184240210	4985	4985	4985	4985	205
433	20241129	113800	183218285	4985	4985	4985	4985	0
434	20241129	113700	183218285	4985	4985	4985	4985	879
435	20241129	113600	178836470	4985	4985	4985	4985	202
436	20241129	113500	177829500	4985	4990	4990	4985	351
437	20241129	113400	176079760	4990	4995	4995	4990	268
438	20241129	113300	174742435	4995	4995	4995	4995	22
439	20241129	113200	174632545	4995	4995	4995	4995	0
440	20241129	113100	174632545	4995	4995	4995	4995	20
441	20241129	113000	174532645	5000	4995	5000	4995	3
442	20241129	112900	174517655	5000	4995	5000	4990	251
443	20241129	112800	173265050	4990	4990	4990	4990	446
444	20241129	112700	171039510	5000	5000	5000	5000	0
445	20241129	112600	171039510	5000	5000	5000	5000	0
446	20241129	112500	171039510	5000	4995	5000	4995	172
447	20241129	112400	170180365	4995	4995	4995	4995	102
448	20241129	112300	169670875	4995	4995	4995	4995	1
449	20241129	112200	169665880	4995	4995	4995	4995	2
450	20241129	112100	169655890	4990	4995	4995	4990	3175
451	20241129	112000	153807055	4995	4995	4995	4995	0
452	20241129	111900	153807055	4995	4995	4995	4995	27
453	20241129	111800	153672190	5000	5000	5000	5000	105
454	20241129	111700	153147190	5000	5000	5000	5000	105
455	20241129	111600	152622190	5000	5000	5000	5000	101
456	20241129	111500	152117190	4995	4995	4995	4995	0
457	20241129	111400	152117190	4995	4995	4995	4995	0
458	20241129	111300	152117190	4995	4995	4995	4995	105
459	20241129	111200	151592715	5000	5000	5000	5000	0
460	20241129	111100	151592715	5000	5000	5000	4995	127
461	20241129	111000	150958215	5000	5000	5000	5000	42
462	20241129	110900	150748215	5000	5000	5000	5000	1
463	20241129	110800	150743215	5000	5000	5000	5000	0
464	20241129	110700	150743215	5000	5000	5000	5000	0
465	20241129	110600	150743215	5000	5000	5000	5000	357
466	20241129	110500	148958215	5000	5000	5000	5000	0
467	20241129	110400	148958215	5000	5000	5000	5000	0
468	20241129	110300	148958215	5000	5000	5000	5000	204
469	20241129	110200	147938215	5000	5000	5000	5000	0
470	20241129	110100	147938215	5000	5000	5000	5000	2
471	20241129	110000	147928215	4995	4995	4995	4995	260
472	20241129	105900	146629515	5000	5000	5000	5000	1
473	20241129	105800	146624515	5000	5010	5010	5000	1131
474	20241129	105700	140969025	5010	5010	5010	5010	0
475	20241129	105600	140969025	5010	5010	5010	5010	0
476	20241129	105500	140969025	5010	5010	5010	5010	5
477	20241129	105400	140943975	5010	5010	5010	5010	0
478	20241129	105300	140943975	5010	5010	5010	5010	276
479	20241129	105200	139561215	5010	5010	5010	5010	400
480	20241129	105100	137557215	5010	5010	5010	5010	0
481	20241129	105000	137557215	5010	5010	5010	5010	0
482	20241129	104900	137557215	5010	5020	5030	5010	27
483	20241129	104800	137421805	5020	5020	5030	5020	434
484	20241129	104700	135243115	5030	5030	5030	5030	0
485	20241129	104600	135243115	5030	5030	5030	5030	0
486	20241129	104500	135243115	5030	5030	5030	5030	0
487	20241129	104400	135243115	5030	5030	5030	5030	0
488	20241129	104300	135243115	5030	5030	5030	5030	0
489	20241129	104200	135243115	5030	5030	5030	5030	1
490	20241129	104100	135238085	5030	5030	5030	5030	0
491	20241129	104000	135238085	5030	5030	5030	5030	0
492	20241129	103900	135238085	5030	5030	5030	5030	0
493	20241129	103800	135238085	5030	5030	5030	5030	0
494	20241129	103700	135238085	5030	5030	5030	5030	22
495	20241129	103600	135127425	5040	5040	5040	5040	0
496	20241129	103500	135127425	5040	5040	5040	5040	0
497	20241129	103400	135127425	5040	5030	5050	5020	8
498	20241129	103300	135087155	5050	5020	5050	5020	30
499	20241129	103200	134936125	5030	5030	5030	5020	254
500	20241129	103100	133661015	5030	5020	5040	5020	273
501	20241129	103000	132285335	5040	5020	5040	5020	10
502	20241129	102900	132235025	5020	5010	5020	5010	117
503	20241129	102800	131648825	5010	5000	5010	5000	20
504	20241129	102700	131548805	5000	5000	5000	5000	28
505	20241129	102600	131408805	5000	5000	5000	5000	222
506	20241129	102500	130298805	5010	5010	5010	5010	0
507	20241129	102400	130298805	5010	5010	5010	5010	720
508	20241129	102300	126691605	5000	5000	5000	5000	0
509	20241129	102200	126691605	5000	5000	5000	5000	377
510	20241129	102100	124806605	5000	5000	5000	5000	0
511	20241129	102000	124806605	5000	5000	5000	5000	0
512	20241129	101900	124806605	5000	5010	5010	5000	305
513	20241129	101800	123278805	5010	5020	5020	5010	31
514	20241129	101700	123123455	5010	5010	5010	5010	1
515	20241129	101600	123118445	5020	5010	5020	5010	206
516	20241129	101500	122084365	5020	5010	5020	5010	9
517	20241129	101400	122039245	5000	5000	5000	5000	0
518	20241129	101300	122039245	5000	5000	5000	5000	0
519	20241129	101200	122039245	5000	5000	5000	5000	201
520	20241129	101100	121034245	5010	5010	5020	5000	105
521	20241129	101000	120509175	5020	5010	5020	5010	3
522	20241129	100900	120494135	5010	5000	5010	5000	3
523	20241129	100800	120479125	4990	4990	4990	4990	0
524	20241129	100700	120479125	4990	5000	5000	4990	338
525	20241129	100600	118791300	5000	5000	5000	5000	68
526	20241129	100500	118451300	5000	5020	5020	5000	571
527	20241129	100400	115595840	5000	5010	5010	5000	163
528	20241129	100300	114780690	5010	5010	5010	5000	578
529	20241129	100200	111889610	5010	5010	5010	5000	502
530	20241129	100100	109377140	5010	5010	5010	5010	1
531	20241129	100000	109372130	5010	5010	5010	5010	679
532	20241129	095900	105970340	5010	5010	5010	5010	0
533	20241129	095800	105970340	5010	5010	5010	5010	125
534	20241129	095700	105344090	5020	5010	5020	5010	175
535	20241129	095600	104466340	5010	5010	5010	5010	403
536	20241129	095500	102447310	5010	5010	5010	5000	634
537	20241129	095400	99271290	5010	5010	5010	5010	51
538	20241129	095300	99015780	5010	5020	5020	5010	142
539	20241129	095200	98304290	5030	5020	5030	5020	4
540	20241129	095100	98284200	5010	5010	5010	5010	0
541	20241129	095000	98284200	5010	5020	5020	5010	1488
542	20241129	094900	90823080	5030	5030	5030	5030	351
543	20241129	094800	89057550	5040	5040	5040	5040	2
544	20241129	094700	89047470	5040	5040	5040	5040	3
545	20241129	094600	89032350	5040	5040	5040	5040	0
546	20241129	094500	89032350	5040	5040	5040	5040	14
547	20241129	094400	88961790	5050	5050	5050	5050	203
548	20241129	094300	87936640	5050	5050	5050	5050	0
549	20241129	094200	87936640	5050	5050	5050	5050	3
550	20241129	094100	87921490	5040	5040	5050	5040	531
551	20241129	094000	85241270	5040	5030	5040	5030	103
552	20241129	093900	84722670	5040	5030	5040	5030	348
553	20241129	093800	82971260	5050	5050	5050	5050	0
554	20241129	093700	82971260	5050	5050	5050	5050	0
555	20241129	093600	82971260	5050	5030	5050	5030	25
556	20241129	093500	82845470	5030	5030	5030	5020	1356
557	20241129	093400	76027710	5040	5040	5040	5040	848
558	20241129	093300	71753790	5040	5040	5040	5040	116
559	20241129	093200	71169150	5050	5050	5050	5050	0
560	20241129	093100	71169150	5050	5050	5050	5050	1
561	20241129	093000	71164100	5040	5040	5040	5040	0
562	20241129	092900	71164100	5040	5040	5040	5040	430
563	20241129	092800	68996900	5040	5040	5040	5040	0
564	20241129	092700	68996900	5040	5040	5040	5040	1
565	20241129	092600	68991860	5050	5030	5050	5030	16
566	20241129	092500	68911250	5030	5030	5030	5030	20
567	20241129	092400	68810650	5040	5040	5040	5040	0
568	20241129	092300	68810650	5040	5040	5040	5040	0
569	20241129	092200	68810650	5040	5040	5040	5040	2823
570	20241129	092100	54582730	5040	5060	5060	5040	7742
571	20241129	092000	15487620	5060	5060	5060	5060	29
572	20241129	091900	15340880	5060	5060	5060	5060	0
573	20241129	091800	15340880	5060	5060	5060	5060	0
574	20241129	091700	15340880	5060	5060	5060	5060	0
575	20241129	091600	15340880	5060	5060	5060	5060	2
576	20241129	091500	15330760	5060	5060	5060	5060	329
577	20241129	091400	13666020	5060	5070	5070	5060	302
578	20241129	091300	12136690	5060	5060	5060	5060	10
579	20241129	091200	12086090	5080	5080	5080	5080	0
580	20241129	091100	12086090	5080	5080	5080	5080	1
581	20241129	091000	12081010	5050	5050	5050	5050	46
582	20241129	090900	11848710	5080	5070	5090	5050	799
583	20241129	090800	7804380	5080	5080	5080	5080	0
584	20241129	090700	7804380	5080	5080	5080	5080	0
585	20241129	090600	7804380	5080	5080	5080	5080	0
586	20241129	090500	7804380	5080	5080	5080	5080	83
587	20241129	090400	7382740	5090	5090	5090	5090	3
588	20241129	090300	7367470	5080	5080	5080	5080	100
589	20241129	090200	6859470	5110	5110	5110	5110	0
590	20241129	090100	6859470	5110	5090	5110	5080	521
591	20241129	090000	4208390	5090	5070	5090	5070	830