KissMeData/009410/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185200	626790755	2985	2985	2985	2985	1430
3	20241111	185100	626790755	2985	2985	2985	2985	0
4	20241111	185000	626790755	2985	2985	2985	2985	0
5	20241111	184900	626790755	2985	2985	2985	2985	0
6	20241111	184800	626790755	2985	2985	2985	2985	0
7	20241111	184700	626790755	2985	2985	2985	2985	0
8	20241111	184600	626790755	2985	2985	2985	2985	0
9	20241111	184500	626790755	2985	2985	2985	2985	0
10	20241111	184400	626790755	2985	2985	2985	2985	0
11	20241111	184300	626790755	2985	2985	2985	2985	0
12	20241111	184200	626790755	2985	2985	2985	2985	0
13	20241111	184100	626790755	2985	2985	2985	2985	0
14	20241111	184000	626790755	2985	2985	2985	2985	0
15	20241111	183900	626790755	2985	2985	2985	2985	0
16	20241111	183800	626790755	2985	2985	2985	2985	0
17	20241111	183700	626790755	2985	2985	2985	2985	0
18	20241111	183600	626790755	2985	2985	2985	2985	0
19	20241111	183500	626790755	2985	2985	2985	2985	0
20	20241111	183400	626790755	2985	2985	2985	2985	0
21	20241111	183300	626790755	2985	2985	2985	2985	0
22	20241111	183200	626790755	2985	2985	2985	2985	0
23	20241111	183100	626790755	2985	2985	2985	2985	0
24	20241111	183000	626790755	2985	2985	2985	2985	0
25	20241111	182900	626790755	2985	2985	2985	2985	0
26	20241111	182800	626790755	2985	2985	2985	2985	0
27	20241111	182700	626790755	2985	2985	2985	2985	0
28	20241111	182600	626790755	2985	2985	2985	2985	0
29	20241111	182500	626790755	2985	2985	2985	2985	0
30	20241111	182400	626790755	2985	2985	2985	2985	0
31	20241111	182300	626790755	2985	2985	2985	2985	0
32	20241111	182200	626790755	2985	2985	2985	2985	1430
33	20241111	182100	626790755	2985	2985	2985	2985	0
34	20241111	182000	626790755	2985	2985	2985	2985	0
35	20241111	181900	626790755	2985	2985	2985	2985	0
36	20241111	181800	626790755	2985	2985	2985	2985	0
37	20241111	181700	626790755	2985	2985	2985	2985	0
38	20241111	181600	626790755	2985	2985	2985	2985	0
39	20241111	181500	626790755	2985	2985	2985	2985	0
40	20241111	181400	626790755	2985	2985	2985	2985	0
41	20241111	181300	626790755	2985	2985	2985	2985	0
42	20241111	181200	626790755	2985	2985	2985	2985	0
43	20241111	181100	626790755	2985	2985	2985	2985	0
44	20241111	181000	626790755	2985	2985	2985	2985	0
45	20241111	180900	626790755	2985	2985	2985	2985	0
46	20241111	180800	626790755	2985	2985	2985	2985	0
47	20241111	180700	626790755	2985	2985	2985	2985	0
48	20241111	180600	626790755	2985	2985	2985	2985	0
49	20241111	180500	626790755	2985	2985	2985	2985	0
50	20241111	180400	626790755	2985	2985	2985	2985	0
51	20241111	180300	626790755	2985	2985	2985	2985	0
52	20241111	180200	626790755	2985	2985	2985	2985	0
53	20241111	180100	626790755	2985	2985	2985	2985	0
54	20241111	180000	626790755	2985	2985	2985	2985	0
55	20241111	175900	626790755	2985	2985	2985	2985	0
56	20241111	175800	626790755	2985	2985	2985	2985	0
57	20241111	175700	626790755	2985	2985	2985	2985	0
58	20241111	175600	626790755	2985	2985	2985	2985	0
59	20241111	175500	626790755	2985	2985	2985	2985	0
60	20241111	175400	626790755	2985	2985	2985	2985	0
61	20241111	175300	626790755	2985	2985	2985	2985	0
62	20241111	175200	626790755	2985	2985	2985	2985	1430
63	20241111	175100	626790755	2985	2985	2985	2985	0
64	20241111	175000	626790755	2985	2985	2985	2985	0
65	20241111	174900	626790755	2985	2985	2985	2985	0
66	20241111	174800	626790755	2985	2985	2985	2985	0
67	20241111	174700	626790755	2985	2985	2985	2985	0
68	20241111	174600	626790755	2985	2985	2985	2985	0
69	20241111	174500	626790755	2985	2985	2985	2985	0
70	20241111	174400	626790755	2985	2985	2985	2985	0
71	20241111	174300	626790755	2985	2985	2985	2985	0
72	20241111	174200	626790755	2985	2985	2985	2985	0
73	20241111	174100	626790755	2985	2985	2985	2985	0
74	20241111	174000	626790755	2985	2985	2985	2985	0
75	20241111	173900	626790755	2985	2985	2985	2985	0
76	20241111	173800	626790755	2985	2985	2985	2985	0
77	20241111	173700	626790755	2985	2985	2985	2985	0
78	20241111	173600	626790755	2985	2985	2985	2985	0
79	20241111	173500	626790755	2985	2985	2985	2985	0
80	20241111	173400	626790755	2985	2985	2985	2985	0
81	20241111	173300	626790755	2985	2985	2985	2985	0
82	20241111	173200	626790755	2985	2985	2985	2985	0
83	20241111	173100	626790755	2985	2985	2985	2985	0
84	20241111	173000	626790755	2985	2985	2985	2985	0
85	20241111	172900	626790755	2985	2985	2985	2985	0
86	20241111	172800	626790755	2985	2985	2985	2985	0
87	20241111	172700	626790755	2985	2985	2985	2985	0
88	20241111	172600	626790755	2985	2985	2985	2985	0
89	20241111	172500	626790755	2985	2985	2985	2985	0
90	20241111	172400	626790755	2985	2985	2985	2985	0
91	20241111	172300	626790755	2985	2985	2985	2985	0
92	20241111	172200	626790755	2985	2985	2985	2985	1430
93	20241111	172100	626790755	2985	2985	2985	2985	0
94	20241111	172000	626790755	2985	2985	2985	2985	0
95	20241111	171900	626790755	2985	2985	2985	2985	0
96	20241111	171800	626790755	2985	2985	2985	2985	0
97	20241111	171700	626790755	2985	2985	2985	2985	0
98	20241111	171600	626790755	2985	2985	2985	2985	0
99	20241111	171500	626790755	2985	2985	2985	2985	0
100	20241111	171400	626790755	2985	2985	2985	2985	0
101	20241111	171300	626790755	2985	2985	2985	2985	0
102	20241111	171200	626790755	2985	2985	2985	2985	0
103	20241111	171100	626790755	2985	2985	2985	2985	0
104	20241111	171000	626790755	2985	2985	2985	2985	0
105	20241111	170900	626790755	2985	2985	2985	2985	0
106	20241111	170800	626790755	2985	2985	2985	2985	0
107	20241111	170700	626790755	2985	2985	2985	2985	0
108	20241111	170600	626790755	2985	2985	2985	2985	0
109	20241111	170500	626790755	2985	2985	2985	2985	0
110	20241111	170400	626790755	2985	2985	2985	2985	0
111	20241111	170300	626790755	2985	2985	2985	2985	0
112	20241111	170200	626790755	2985	2985	2985	2985	0
113	20241111	170100	626790755	2985	2985	2985	2985	0
114	20241111	170000	626790755	2985	2985	2985	2985	0
115	20241111	165900	626790755	2985	2985	2985	2985	0
116	20241111	165800	626790755	2985	2985	2985	2985	0
117	20241111	165700	626790755	2985	2985	2985	2985	0
118	20241111	165600	626790755	2985	2985	2985	2985	0
119	20241111	165500	626790755	2985	2985	2985	2985	0
120	20241111	165400	626790755	2985	2985	2985	2985	0
121	20241111	165300	626790755	2985	2985	2985	2985	0
122	20241111	165200	626790755	2985	2985	2985	2985	1430
123	20241111	165100	626790755	2985	2985	2985	2985	0
124	20241111	165000	626790755	2985	2985	2985	2985	0
125	20241111	164900	626790755	2985	2985	2985	2985	0
126	20241111	164800	626790755	2985	2985	2985	2985	0
127	20241111	164700	626790755	2985	2985	2985	2985	0
128	20241111	164600	626790755	2985	2985	2985	2985	0
129	20241111	164500	626790755	2985	2985	2985	2985	0
130	20241111	164400	626790755	2985	2985	2985	2985	0
131	20241111	164300	626790755	2985	2985	2985	2985	0
132	20241111	164200	626790755	2985	2985	2985	2985	0
133	20241111	164100	626790755	2985	2985	2985	2985	0
134	20241111	164000	626790755	2985	2985	2985	2985	0
135	20241111	163900	626790755	2985	2985	2985	2985	0
136	20241111	163800	626790755	2985	2985	2985	2985	0
137	20241111	163700	626790755	2985	2985	2985	2985	0
138	20241111	163600	626790755	2985	2985	2985	2985	0
139	20241111	163500	626790755	2985	2985	2985	2985	0
140	20241111	163400	626790755	2985	2985	2985	2985	0
141	20241111	163300	626790755	2985	2985	2985	2985	0
142	20241111	163200	626790755	2985	2985	2985	2985	0
143	20241111	163100	626790755	2985	2985	2985	2985	0
144	20241111	163000	626790755	2985	2985	2985	2985	0
145	20241111	162900	626790755	2985	2985	2985	2985	0
146	20241111	162800	626790755	2985	2985	2985	2985	0
147	20241111	162700	626790755	2985	2985	2985	2985	0
148	20241111	162600	626790755	2985	2985	2985	2985	0
149	20241111	162500	626790755	2985	2985	2985	2985	0
150	20241111	162400	626790755	2985	2985	2985	2985	0
151	20241111	162300	626790755	2985	2985	2985	2985	0
152	20241111	162200	626790755	2985	2985	2985	2985	1430
153	20241111	162100	626790755	2985	2985	2985	2985	0
154	20241111	162000	626790755	2985	2985	2985	2985	0
155	20241111	161900	626790755	2985	2985	2985	2985	0
156	20241111	161800	626790755	2985	2985	2985	2985	0
157	20241111	161700	626790755	2985	2985	2985	2985	0
158	20241111	161600	626790755	2985	2985	2985	2985	0
159	20241111	161500	626790755	2985	2985	2985	2985	0
160	20241111	161400	626790755	2985	2985	2985	2985	0
161	20241111	161300	626790755	2985	2985	2985	2985	0
162	20241111	161200	626790755	2985	2985	2985	2985	0
163	20241111	161100	626790755	2985	2985	2985	2985	0
164	20241111	161000	626790755	2985	2985	2985	2985	0
165	20241111	160900	626790755	2985	2985	2985	2985	0
166	20241111	160800	626790755	2985	2985	2985	2985	0
167	20241111	160700	626790755	2985	2985	2985	2985	0
168	20241111	160600	626790755	2985	2985	2985	2985	0
169	20241111	160500	626790755	2985	2985	2985	2985	0
170	20241111	160400	626790755	2985	2985	2985	2985	0
171	20241111	160300	626790755	2985	2985	2985	2985	0
172	20241111	160200	626790755	2985	2985	2985	2985	0
173	20241111	160100	626790755	2985	2985	2985	2985	0
174	20241111	160000	626790755	2985	2985	2985	2985	0
175	20241111	155900	626790755	2985	2985	2985	2985	0
176	20241111	155800	626790755	2985	2985	2985	2985	0
177	20241111	155700	626790755	2985	2985	2985	2985	0
178	20241111	155600	626790755	2985	2985	2985	2985	0
179	20241111	155500	626790755	2985	2985	2985	2985	0
180	20241111	155400	626790755	2985	2985	2985	2985	0
181	20241111	155300	626790755	2985	2985	2985	2985	0
182	20241111	155200	626790755	2985	2985	2985	2985	1430
183	20241111	155100	626790755	2985	2985	2985	2985	0
184	20241111	155000	626790755	2985	2985	2985	2985	0
185	20241111	154900	626790755	2985	2985	2985	2985	0
186	20241111	154800	626790755	2985	2985	2985	2985	0
187	20241111	154700	626790755	2985	2985	2985	2985	0
188	20241111	154600	626790755	2985	2985	2985	2985	0
189	20241111	154500	626790755	2985	2985	2985	2985	0
190	20241111	154400	626790755	2985	2985	2985	2985	0
191	20241111	154300	626790755	2985	2985	2985	2985	0
192	20241111	154200	626790755	2985	2985	2985	2985	0
193	20241111	154100	626790755	2985	2985	2985	2985	0
194	20241111	154000	626790755	2985	2985	2985	2985	0
195	20241111	153900	626790755	2985	2985	2985	2985	0
196	20241111	153800	626790755	2985	2985	2985	2985	0
197	20241111	153700	626790755	2985	2985	2985	2985	0
198	20241111	153600	626790755	2985	2985	2985	2985	0
199	20241111	153500	626790755	2985	2985	2985	2985	0
200	20241111	153400	626790755	2985	2985	2985	2985	0
201	20241111	153300	626790755	2985	2985	2985	2985	0
202	20241111	153200	626790755	2985	2985	2985	2985	0
203	20241111	153100	626790755	2985	2985	2985	2985	0
204	20241111	153000	626790755	2985	2985	2985	2985	1430
205	20241111	152900	622522205	2985	2985	2985	2985	0
206	20241111	152800	622522205	2985	2985	2985	2985	0
207	20241111	152700	622522205	2985	2985	2985	2985	0
208	20241111	152600	622522205	2985	2985	2985	2985	0
209	20241111	152500	622522205	2985	2985	2985	2985	0
210	20241111	152400	622522205	2985	2985	2985	2985	0
211	20241111	152300	622522205	2985	2985	2985	2985	0
212	20241111	152200	622522205	2985	2985	2985	2985	0
213	20241111	152100	622522205	2985	2985	2985	2985	0
214	20241111	152000	622522205	2985	2985	2985	2985	0
215	20241111	151900	622522205	2985	2980	2985	2980	11
216	20241111	151800	622489420	2980	2980	2980	2980	24
217	20241111	151700	622417900	2980	2980	2980	2980	315
218	20241111	151600	621479200	2980	2980	2990	2980	1677
219	20241111	151500	616478895	2980	2985	2990	2980	130
220	20241111	151400	616090625	2980	2980	2980	2980	0
221	20241111	151300	616090625	2980	2980	2980	2980	4
222	20241111	151200	616078705	2980	2980	2980	2980	0
223	20241111	151100	616078705	2980	2980	2980	2980	4
224	20241111	151000	616066785	2980	2980	2980	2980	241
225	20241111	150900	615348605	2985	2985	2985	2985	1
226	20241111	150800	615345620	2985	2985	2985	2985	2
227	20241111	150700	615339650	2990	2990	2990	2990	81
228	20241111	150600	615097460	2995	2995	2995	2995	0
229	20241111	150500	615097460	2995	2990	2995	2990	11
230	20241111	150400	615064560	2995	2995	2995	2995	1
231	20241111	150300	615061565	2995	2995	2995	2995	0
232	20241111	150200	615061565	2995	2995	2995	2990	696
233	20241111	150100	612979095	2995	2995	2995	2995	0
234	20241111	150000	612979095	2995	2995	2995	2995	7
235	20241111	145900	612958130	2995	2995	2995	2995	6
236	20241111	145800	612940160	3000	3000	3000	3000	8
237	20241111	145700	612916160	3000	2990	3000	2990	1000
238	20241111	145600	609919050	2980	2980	2980	2980	100
239	20241111	145500	609621050	2980	2980	2980	2980	0
240	20241111	145400	609621050	2980	2985	2985	2980	91
241	20241111	145300	609349790	2980	2980	2980	2980	0
242	20241111	145200	609349790	2980	2980	2980	2980	0
243	20241111	145100	609349790	2980	2980	2980	2980	317
244	20241111	145000	608405130	2980	2980	2980	2980	1
245	20241111	144900	608402150	2980	2980	2980	2980	0
246	20241111	144800	608402150	2980	2980	2980	2980	2
247	20241111	144700	608396190	2980	2980	2980	2980	0
248	20241111	144600	608396190	2980	2980	2980	2980	0
249	20241111	144500	608396190	2980	2980	2980	2980	0
250	20241111	144400	608396190	2980	2980	2980	2980	1
251	20241111	144300	608393210	2975	2990	2990	2975	3
252	20241111	144200	608384255	2990	2990	2990	2990	31
253	20241111	144100	608291565	2995	2990	2995	2990	11
254	20241111	144000	608258625	2990	2990	2990	2990	440
255	20241111	143900	606943025	2995	2995	2995	2995	31
256	20241111	143800	606850180	2995	2995	2995	2995	116
257	20241111	143700	606502760	2995	2990	2995	2990	1329
258	20241111	143600	602523690	2995	2995	2995	2995	100
259	20241111	143500	602224190	2995	2990	2995	2990	54
260	20241111	143400	602062510	2990	2985	2990	2985	695
261	20241111	143300	599984480	2985	2985	2985	2985	1440
262	20241111	143200	595686080	2990	2990	2990	2990	14
263	20241111	143100	595644220	2990	2990	2990	2990	0
264	20241111	143000	595644220	2990	2990	2990	2990	0
265	20241111	142900	595644220	2990	2990	2990	2990	0
266	20241111	142800	595644220	2990	2990	2990	2990	2
267	20241111	142700	595638240	2990	2990	2990	2990	0
268	20241111	142600	595638240	2990	2990	2990	2990	222
269	20241111	142500	594974460	2990	2990	2990	2990	20
270	20241111	142400	594914660	2985	2985	2985	2985	73
271	20241111	142300	594696755	2985	2985	2985	2985	5
272	20241111	142200	594681830	2985	2985	2985	2985	0
273	20241111	142100	594681830	2985	2985	2985	2985	287
274	20241111	142000	593825135	2985	2985	2985	2985	0
275	20241111	141900	593825135	2985	2985	2985	2985	2
276	20241111	141800	593819165	2985	2970	2985	2970	49
277	20241111	141700	593673245	2970	2970	2970	2970	122
278	20241111	141600	593310905	2975	2975	2975	2970	198
279	20241111	141500	592721910	2975	2980	2980	2975	567
280	20241111	141400	591032910	2980	2980	2980	2980	1
281	20241111	141300	591029930	2975	2975	2975	2975	0
282	20241111	141200	591029930	2975	2975	2975	2975	0
283	20241111	141100	591029930	2975	2975	2975	2975	0
284	20241111	141000	591029930	2975	2975	2975	2975	0
285	20241111	140900	591029930	2975	2975	2975	2975	219
286	20241111	140800	590378405	2975	2970	2975	2970	151
287	20241111	140700	589929435	2970	2970	2970	2970	0
288	20241111	140600	589929435	2970	2970	2970	2970	0
289	20241111	140500	589929435	2970	2970	2970	2970	7
290	20241111	140400	589908645	2970	2970	2970	2970	0
291	20241111	140300	589908645	2970	2970	2970	2970	793
292	20241111	140200	587553435	2965	2965	2965	2965	385
293	20241111	140100	586411910	2965	2965	2965	2965	38
294	20241111	140000	586299240	2965	2965	2965	2965	0
295	20241111	135900	586299240	2965	2965	2965	2965	277
296	20241111	135800	585477935	2965	2960	2965	2955	592
297	20241111	135700	583728105	2960	2960	2965	2955	64
298	20241111	135600	583538665	2955	2955	2955	2955	0
299	20241111	135500	583538665	2955	2955	2955	2955	4
300	20241111	135400	583526845	2955	2960	2960	2955	30
301	20241111	135300	583438120	2955	2960	2960	2955	632
302	20241111	135200	581570455	2955	2955	2955	2955	0
303	20241111	135100	581570455	2955	2955	2955	2955	0
304	20241111	135000	581570455	2955	2960	2960	2955	158
305	20241111	134900	581103555	2955	2955	2955	2955	0
306	20241111	134800	581103555	2955	2955	2955	2955	4
307	20241111	134700	581091735	2955	2960	2960	2955	6112
308	20241111	134600	563007650	2960	2965	2965	2960	1689
309	20241111	134500	558006675	2970	2970	2970	2970	40
310	20241111	134400	557887875	2970	2970	2970	2970	5
311	20241111	134300	557873025	2970	2970	2970	2970	1035
312	20241111	134200	554799075	2975	2975	2975	2975	12
313	20241111	134100	554763375	2975	2975	2975	2975	100
314	20241111	134000	554465875	2975	2975	2975	2975	57
315	20241111	133900	554296300	2965	2985	2985	2965	1186
316	20241111	133800	550774940	2975	2985	2985	2975	70
317	20241111	133700	550566600	2985	2985	2985	2980	28
318	20241111	133600	550483140	2990	2990	2990	2990	0
319	20241111	133500	550483140	2990	2990	2990	2990	0
320	20241111	133400	550483140	2990	2990	2990	2990	30
321	20241111	133300	550393440	2995	2990	2995	2990	590
322	20241111	133200	548627895	2990	2970	2990	2970	277
323	20241111	133100	547802740	2990	2975	2990	2975	451
324	20241111	133000	546455000	2975	2975	2975	2975	50
325	20241111	132900	546306250	2990	2980	2990	2965	353
326	20241111	132800	545251355	2965	2965	2965	2965	27
327	20241111	132700	545171300	2960	2980	2980	2960	250
328	20241111	132600	544427500	2960	2970	2970	2960	5000
329	20241111	132500	529605155	2990	2990	2990	2990	8
330	20241111	132400	529581235	2990	2990	2990	2990	1004
331	20241111	132300	526579275	2990	2970	2990	2960	3120
332	20241111	132200	517322730	2970	2970	2975	2965	2053
333	20241111	132100	511233760	2975	2975	2975	2975	0
334	20241111	132000	511233760	2975	2970	2975	2970	62
335	20241111	131900	511049335	2970	2970	2970	2970	1
336	20241111	131800	511046365	2970	2970	2970	2970	0
337	20241111	131700	511046365	2970	2965	2970	2965	22
338	20241111	131600	510981105	2965	2965	2965	2965	27
339	20241111	131500	510901050	2965	2965	2965	2965	25
340	20241111	131400	510826925	2965	2965	2965	2965	15
341	20241111	131300	510782450	2960	2970	2975	2960	396
342	20241111	131200	509608895	2970	2970	2970	2960	1138
343	20241111	131100	506233745	2970	2975	2975	2970	500
344	20241111	131000	504747935	2970	2970	2970	2970	0
345	20241111	130900	504747935	2970	2970	2970	2970	0
346	20241111	130800	504747935	2970	2985	2985	2970	2474
347	20241111	130700	497382780	2980	2980	2980	2980	236
348	20241111	130600	496679500	2980	2985	2985	2980	303
349	20241111	130500	495776545	2985	2995	2995	2985	2086
350	20241111	130400	489540510	2995	2995	2995	2995	1
351	20241111	130300	489537515	2995	2995	2995	2995	1712
352	20241111	130200	484410075	3000	3000	3000	3000	0
353	20241111	130100	484410075	3000	3000	3000	3000	100
354	20241111	130000	484110075	2995	3005	3005	2995	3116
355	20241111	125900	474774840	2995	3000	3000	2995	400
356	20241111	125800	473575915	3005	3005	3005	3005	10
357	20241111	125700	473545865	3000	3010	3010	3000	2
358	20241111	125600	473539855	3000	3000	3000	3000	3021
359	20241111	125500	464476855	3005	3005	3005	3005	108
360	20241111	125400	464152315	3005	3005	3005	3005	60
361	20241111	125300	463972015	3005	3010	3010	3005	62
362	20241111	125200	463785595	3010	3020	3020	3010	313
363	20241111	125100	462842345	3010	3010	3010	3010	3000
364	20241111	125000	453812345	3010	3010	3010	3010	21
365	20241111	124900	453749135	3010	3010	3010	3010	464
366	20241111	124800	452352495	3010	3005	3010	3005	1006
367	20241111	124700	449329435	3010	3010	3010	3010	0
368	20241111	124600	449329435	3010	3005	3010	3005	1404
369	20241111	124500	445110345	3005	3005	3005	3005	101
370	20241111	124400	444806840	3005	3005	3005	3005	542
371	20241111	124300	443178130	3010	3010	3010	3010	0
372	20241111	124200	443178130	3010	3010	3010	3010	0
373	20241111	124100	443178130	3010	3010	3010	3010	5
374	20241111	124000	443163080	3010	3010	3010	3010	1
375	20241111	123900	443160070	3005	3005	3005	3005	200
376	20241111	123800	442559070	3005	3005	3005	3005	465
377	20241111	123700	441161745	3010	3010	3010	3010	0
378	20241111	123600	441161745	3010	3010	3010	3010	0
379	20241111	123500	441161745	3010	3010	3010	3010	1
380	20241111	123400	441158735	3010	3010	3010	3010	101
381	20241111	123300	440854725	3010	3010	3010	3010	0
382	20241111	123200	440854725	3010	3010	3010	3010	0
383	20241111	123100	440854725	3010	3010	3010	3010	0
384	20241111	123000	440854725	3010	3010	3010	3010	4
385	20241111	122900	440842685	3005	3005	3010	3005	1145
386	20241111	122800	437401945	3005	3005	3005	3005	5
387	20241111	122700	437386920	3005	3005	3005	3005	0
388	20241111	122600	437386920	3005	3010	3010	3005	53
389	20241111	122500	437227400	3010	3010	3010	3010	100
390	20241111	122400	436926400	3010	3010	3010	3010	107
391	20241111	122300	436604330	3010	3010	3010	3010	0
392	20241111	122200	436604330	3010	3010	3010	3010	104
393	20241111	122100	436291290	3005	3005	3005	3005	319
394	20241111	122000	435332695	3010	3010	3010	3010	0
395	20241111	121900	435332695	3010	3005	3010	3005	685
396	20241111	121800	433273770	3005	3005	3005	3005	137
397	20241111	121700	432862085	3010	3010	3010	3010	0
398	20241111	121600	432862085	3010	3010	3010	3010	37
399	20241111	121500	432750715	3005	3010	3010	3005	101
400	20241111	121400	432446710	3010	3010	3010	3010	0
401	20241111	121300	432446710	3010	3010	3010	3010	0
402	20241111	121200	432446710	3010	3010	3020	3010	5013
403	20241111	121100	417357550	3020	3020	3020	3010	2407
404	20241111	121000	410101495	3020	3025	3025	3020	1094
405	20241111	120900	406797115	3030	3030	3030	3030	0
406	20241111	120800	406797115	3030	3035	3035	3030	836
407	20241111	120700	404262090	3040	3040	3040	3040	1
408	20241111	120600	404259050	3040	3030	3040	3030	208
409	20241111	120500	403627710	3035	3030	3035	3030	26
410	20241111	120400	403548920	3035	3030	3035	3030	29
411	20241111	120300	403461045	3035	3035	3035	3035	0
412	20241111	120200	403461045	3035	3035	3035	3035	1
413	20241111	120100	403458010	3030	3030	3035	3030	35
414	20241111	120000	403351920	3035	3035	3035	3035	2
415	20241111	115900	403345850	3030	3025	3030	3025	8
416	20241111	115800	403321645	3025	3025	3025	3025	81
417	20241111	115700	403076620	3025	3025	3025	3025	51
418	20241111	115600	402922345	3025	3020	3025	3020	21
419	20241111	115500	402858920	3025	3025	3025	3025	131
420	20241111	115400	402462645	3025	3025	3025	3025	1
421	20241111	115300	402459620	3025	3025	3025	3025	6
422	20241111	115200	402441470	3025	3030	3030	3025	698
423	20241111	115100	400329980	3030	3030	3030	3030	700
424	20241111	115000	398208980	3030	3030	3030	3030	0
425	20241111	114900	398208980	3030	3030	3030	3030	0
426	20241111	114800	398208980	3030	3030	3030	3030	0
427	20241111	114700	398208980	3030	3025	3030	3025	329
428	20241111	114600	397213705	3025	3025	3025	3025	0
429	20241111	114500	397213705	3025	3025	3025	3025	0
430	20241111	114400	397213705	3025	3020	3025	3020	2909
431	20241111	114300	388414480	3025	3025	3025	3025	3
432	20241111	114200	388405405	3020	3020	3020	3020	6
433	20241111	114100	388387285	3020	3015	3020	3015	493
434	20241111	114000	386899270	3015	3015	3015	3015	331
435	20241111	113900	385901305	3020	3015	3020	3015	25
436	20241111	113800	385825925	3015	3015	3015	3015	100
437	20241111	113700	385524425	3015	3015	3015	3015	40
438	20241111	113600	385403825	3020	3020	3020	3020	2
439	20241111	113500	385397785	3020	3020	3025	3020	992
440	20241111	113400	382399590	3020	3020	3020	3020	19
441	20241111	113300	382342210	3020	3020	3020	3020	331
442	20241111	113200	381342590	3020	3020	3020	3020	0
443	20241111	113100	381342590	3020	3020	3020	3020	5
444	20241111	113000	381327490	3020	3020	3020	3020	0
445	20241111	112900	381327490	3020	3020	3020	3020	1
446	20241111	112800	381324470	3015	3015	3015	3015	300
447	20241111	112700	380419970	3020	3020	3020	3020	0
448	20241111	112600	380419970	3020	3020	3020	3020	0
449	20241111	112500	380419970	3020	3025	3025	3020	1292
450	20241111	112400	376517970	3025	3025	3025	3025	35
451	20241111	112300	376412095	3020	3020	3020	3015	571
452	20241111	112200	374687725	3020	3020	3020	3020	21
453	20241111	112100	374624305	3020	3020	3020	3020	44
454	20241111	112000	374491425	3020	3020	3020	3020	20
455	20241111	111900	374431025	3020	3020	3020	3015	441
456	20241111	111800	373099705	3020	3020	3020	3020	0
457	20241111	111700	373099705	3020	3015	3020	3015	1400
458	20241111	111600	368878675	3015	3015	3015	3010	610
459	20241111	111500	367042025	3015	3015	3015	3015	74
460	20241111	111400	366818915	3015	3015	3015	3015	0
461	20241111	111300	366818915	3015	3015	3015	3015	0
462	20241111	111200	366818915	3015	3015	3015	3015	52
463	20241111	111100	366662135	3015	3015	3015	3015	0
464	20241111	111000	366662135	3015	3015	3015	3015	107
465	20241111	110900	366339530	3015	3015	3015	3015	1348
466	20241111	110800	362275310	3015	3015	3015	3015	1
467	20241111	110700	362272295	3020	3020	3020	3020	0
468	20241111	110600	362272295	3020	3020	3020	3020	0
469	20241111	110500	362272295	3020	3015	3020	3015	642
470	20241111	110400	360334165	3015	3010	3015	3010	167
471	20241111	110300	359831490	3010	3010	3010	3010	24
472	20241111	110200	359759250	3010	3010	3010	3010	550
473	20241111	110100	358103750	3015	3015	3015	3015	0
474	20241111	110000	358103750	3015	3010	3015	3010	1267
475	20241111	105900	354289760	3015	3010	3015	3010	2
476	20241111	105800	354283735	3010	3015	3015	3010	17
477	20241111	105700	354232535	3015	3010	3015	3010	2
478	20241111	105600	354226510	3010	3015	3015	3010	135
479	20241111	105500	353819620	3010	3015	3015	3010	1057
480	20241111	105400	350637765	3010	3020	3020	3010	1070
481	20241111	105300	347410505	3015	3015	3020	3015	342
482	20241111	105200	346379360	3015	3015	3015	3015	71
483	20241111	105100	346165295	3015	3020	3020	3015	914
484	20241111	105000	343409085	3020	3025	3025	3020	427
485	20241111	104900	342119535	3025	3025	3025	3025	17
486	20241111	104800	342068110	3020	3020	3020	3020	0
487	20241111	104700	342068110	3020	3020	3020	3020	275
488	20241111	104600	341237610	3020	3020	3020	3020	106
489	20241111	104500	340917490	3020	3025	3025	3015	611
490	20241111	104400	339072270	3020	3025	3025	3020	1194
491	20241111	104300	335466285	3025	3025	3025	3025	0
492	20241111	104200	335466285	3025	3025	3025	3025	0
493	20241111	104100	335466285	3025	3025	3025	3025	1
494	20241111	104000	335463260	3020	3020	3020	3020	150
495	20241111	103900	335010260	3020	3020	3020	3020	1099
496	20241111	103800	331691280	3020	3015	3020	3015	123
497	20241111	103700	331320425	3020	3020	3020	3020	0
498	20241111	103600	331320425	3020	3020	3020	3020	0
499	20241111	103500	331320425	3020	3020	3020	3020	0
500	20241111	103400	331320425	3020	3020	3020	3015	20
501	20241111	103300	331260040	3020	3020	3020	3020	1
502	20241111	103200	331257020	3015	3015	3015	3015	158
503	20241111	103100	330780650	3015	3005	3015	3005	40
504	20241111	103000	330660440	3005	3005	3005	3005	500
505	20241111	102900	329157940	3010	3010	3010	3010	0
506	20241111	102800	329157940	3010	3010	3010	3010	100
507	20241111	102700	328856940	3010	3010	3010	3010	154
508	20241111	102600	328393400	3005	3010	3015	3005	926
509	20241111	102500	325607260	3010	3005	3010	3005	596
510	20241111	102400	323816180	3005	3005	3005	3005	4480
511	20241111	102300	310353780	3005	3005	3005	3005	25
512	20241111	102200	310278655	3005	3005	3005	3000	504
513	20241111	102100	308766635	3000	3000	3000	3000	574
514	20241111	102000	307044635	3000	3000	3000	3000	326
515	20241111	101900	306066635	3000	3000	3000	3000	5
516	20241111	101800	306051635	3000	3000	3000	2995	107
517	20241111	101700	305731120	3000	2995	3000	2995	318
518	20241111	101600	304778620	3000	3000	3000	3000	101
519	20241111	101500	304475620	3000	3000	3000	3000	649
520	20241111	101400	302528620	3000	3000	3000	3000	66
521	20241111	101300	302330620	3000	2995	3000	2995	52
522	20241111	101200	302174870	3000	3005	3005	3000	2092
523	20241111	101100	295896820	3000	3005	3005	3000	80
524	20241111	101000	295656450	3005	3005	3005	3005	20
525	20241111	100900	295596350	3005	3005	3005	3000	214
526	20241111	100800	294954340	3005	3005	3005	3005	575
527	20241111	100700	293226465	3005	3010	3010	3005	997
528	20241111	100600	290228365	3015	3005	3015	3005	634
529	20241111	100500	288319970	3005	3015	3015	3005	1066
530	20241111	100400	285115450	3015	3015	3015	3015	1152
531	20241111	100300	281642170	3015	3015	3015	3015	1
532	20241111	100200	281639155	3005	3005	3015	3005	1210
533	20241111	100100	278002805	3000	3000	3000	3000	313
534	20241111	100000	277063805	3000	3010	3010	3000	2715
535	20241111	095900	268918785	3000	3010	3020	3000	1012
536	20241111	095800	265879645	3005	3000	3005	2995	1767
537	20241111	095700	260580645	3000	2995	3000	2995	779
538	20241111	095600	258247025	2995	2995	2995	2990	326
539	20241111	095500	257271535	2990	2985	2990	2985	238
540	20241111	095400	256560850	2990	2995	2995	2990	464
541	20241111	095300	255171235	2995	2995	2995	2995	1
542	20241111	095200	255168240	2995	2995	2995	2980	1166
543	20241111	095100	251686855	3000	2990	3000	2990	991
544	20241111	095000	248720595	2980	2990	2990	2980	1160
545	20241111	094900	245262630	2990	3000	3000	2990	45
546	20241111	094800	245127650	3000	3010	3010	3000	1242
547	20241111	094700	241400605	3005	3000	3005	3000	784
548	20241111	094600	239047605	3015	2975	3015	2975	4899
549	20241111	094500	224376890	2975	2995	2995	2975	1814
550	20241111	094400	218980030	2975	2975	2975	2975	0
551	20241111	094300	218980030	2975	3000	3000	2960	6826
552	20241111	094200	198624335	3000	3000	3000	2995	2107
553	20241111	094100	192307770	3000	3010	3010	3000	2748
554	20241111	094000	184059345	3010	3010	3010	3010	1170
555	20241111	093900	180537645	3010	3020	3020	3010	488
556	20241111	093800	179067355	3020	3015	3020	3015	236
557	20241111	093700	178355635	3020	3020	3025	3020	1298
558	20241111	093600	174435670	3020	3010	3025	3010	1278
559	20241111	093500	170578520	3015	3010	3015	3005	1353
560	20241111	093400	166504820	3010	3020	3025	2980	5179
561	20241111	093300	150956260	3025	3030	3030	3020	1861
562	20241111	093200	145323390	3030	3050	3050	3030	2715
563	20241111	093100	137080680	3050	3050	3050	3050	701
564	20241111	093000	134942630	3050	3070	3070	3050	1839
565	20241111	092900	129319285	3075	3070	3075	3070	12
566	20241111	092800	129282395	3075	3075	3075	3070	776
567	20241111	092700	126898695	3075	3085	3085	3075	455
568	20241111	092600	125498315	3090	3085	3090	3085	187
569	20241111	092500	124920895	3090	3085	3090	3075	1834
570	20241111	092400	119270340	3085	3090	3090	3085	847
571	20241111	092300	116655940	3090	3090	3090	3090	1417
572	20241111	092200	112277410	3090	3090	3095	3090	1581
573	20241111	092100	107392075	3095	3095	3095	3095	44
574	20241111	092000	107255895	3095	3100	3100	3095	2367
575	20241111	091900	99922865	3105	3105	3105	3105	524
576	20241111	091800	98295845	3105	3105	3105	3105	105
577	20241111	091700	97969820	3105	3105	3105	3105	246
578	20241111	091600	97205990	3100	3100	3100	3100	401
579	20241111	091500	95962890	3100	3100	3100	3100	760
580	20241111	091400	93606890	3100	3110	3110	3100	2244
581	20241111	091300	86645885	3115	3115	3115	3110	1316
582	20241111	091200	82547545	3115	3140	3140	3115	655
583	20241111	091100	80501500	3140	3140	3140	3130	1404
584	20241111	091000	76092955	3125	3140	3145	3125	627
585	20241111	090900	74125655	3150	3130	3150	3110	1119
586	20241111	090800	70625445	3115	3115	3130	3105	2028
587	20241111	090700	64313605	3105	3100	3105	3100	7
588	20241111	090600	64291880	3100	3095	3100	3095	380
589	20241111	090500	63115775	3095	3095	3095	3090	965
590	20241111	090400	60132315	3095	3095	3100	3095	2655
591	20241111	090300	51915085	3095	3175	3175	3095	2864
592	20241111	090200	42957910	3190	3190	3190	3190	887
593	20241111	090100	40128380	3190	3180	3195	3180	3968
594	20241111	090000	27488665	3195	3210	3210	3170	8140