KissMeData/010660/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	185400	706231615	2940	2940	2940	2940	4676
3	20241106	185300	706231615	2940	2940	2940	2940	0
4	20241106	185200	706231615	2940	2940	2940	2940	0
5	20241106	185100	706231615	2940	2940	2940	2940	0
6	20241106	185000	706231615	2940	2940	2940	2940	0
7	20241106	184900	706231615	2940	2940	2940	2940	0
8	20241106	184800	706231615	2940	2940	2940	2940	0
9	20241106	184700	706231615	2940	2940	2940	2940	0
10	20241106	184600	706231615	2940	2940	2940	2940	0
11	20241106	184500	706231615	2940	2940	2940	2940	0
12	20241106	184400	706231615	2940	2940	2940	2940	0
13	20241106	184300	706231615	2940	2940	2940	2940	0
14	20241106	184200	706231615	2940	2940	2940	2940	0
15	20241106	184100	706231615	2940	2940	2940	2940	0
16	20241106	184000	706231615	2940	2940	2940	2940	0
17	20241106	183900	706231615	2940	2940	2940	2940	0
18	20241106	183800	706231615	2940	2940	2940	2940	0
19	20241106	183700	706231615	2940	2940	2940	2940	0
20	20241106	183600	706231615	2940	2940	2940	2940	0
21	20241106	183500	706231615	2940	2940	2940	2940	0
22	20241106	183400	706231615	2940	2940	2940	2940	0
23	20241106	183300	706231615	2940	2940	2940	2940	0
24	20241106	183200	706231615	2940	2940	2940	2940	0
25	20241106	183100	706231615	2940	2940	2940	2940	0
26	20241106	183000	706231615	2940	2940	2940	2940	0
27	20241106	182900	706231615	2940	2940	2940	2940	0
28	20241106	182800	706231615	2940	2940	2940	2940	0
29	20241106	182700	706231615	2940	2940	2940	2940	0
30	20241106	182600	706231615	2940	2940	2940	2940	0
31	20241106	182500	706231615	2940	2940	2940	2940	0
32	20241106	182400	706231615	2940	2940	2940	2940	4676
33	20241106	182300	706231615	2940	2940	2940	2940	0
34	20241106	182200	706231615	2940	2940	2940	2940	0
35	20241106	182100	706231615	2940	2940	2940	2940	0
36	20241106	182000	706231615	2940	2940	2940	2940	0
37	20241106	181900	706231615	2940	2940	2940	2940	0
38	20241106	181800	706231615	2940	2940	2940	2940	0
39	20241106	181700	706231615	2940	2940	2940	2940	0
40	20241106	181600	706231615	2940	2940	2940	2940	0
41	20241106	181500	706231615	2940	2940	2940	2940	0
42	20241106	181400	706231615	2940	2940	2940	2940	0
43	20241106	181300	706231615	2940	2940	2940	2940	0
44	20241106	181200	706231615	2940	2940	2940	2940	0
45	20241106	181100	706231615	2940	2940	2940	2940	0
46	20241106	181000	706231615	2940	2940	2940	2940	0
47	20241106	180900	706231615	2940	2940	2940	2940	0
48	20241106	180800	706231615	2940	2940	2940	2940	0
49	20241106	180700	706231615	2940	2940	2940	2940	0
50	20241106	180600	706231615	2940	2940	2940	2940	0
51	20241106	180500	706231615	2940	2940	2940	2940	0
52	20241106	180400	706231615	2940	2940	2940	2940	0
53	20241106	180300	706231615	2940	2940	2940	2940	0
54	20241106	180200	706231615	2940	2940	2940	2940	0
55	20241106	180100	706231615	2940	2940	2940	2940	0
56	20241106	180000	706231615	2940	2940	2940	2940	0
57	20241106	175900	706231615	2940	2940	2940	2940	0
58	20241106	175800	706231615	2940	2940	2940	2940	0
59	20241106	175700	706231615	2940	2940	2940	2940	0
60	20241106	175600	706231615	2940	2940	2940	2940	0
61	20241106	175500	706231615	2940	2940	2940	2940	0
62	20241106	175400	706231615	2940	2940	2940	2940	4676
63	20241106	175300	706231615	2940	2940	2940	2940	0
64	20241106	175200	706231615	2940	2940	2940	2940	0
65	20241106	175100	706231615	2940	2940	2940	2940	0
66	20241106	175000	706231615	2940	2940	2940	2940	0
67	20241106	174900	706231615	2940	2940	2940	2940	0
68	20241106	174800	706231615	2940	2940	2940	2940	0
69	20241106	174700	706231615	2940	2940	2940	2940	0
70	20241106	174600	706231615	2940	2940	2940	2940	0
71	20241106	174500	706231615	2940	2940	2940	2940	0
72	20241106	174400	706231615	2940	2940	2940	2940	0
73	20241106	174300	706231615	2940	2940	2940	2940	0
74	20241106	174200	706231615	2940	2940	2940	2940	0
75	20241106	174100	706231615	2940	2940	2940	2940	0
76	20241106	174000	706231615	2940	2940	2940	2940	0
77	20241106	173900	706231615	2940	2940	2940	2940	0
78	20241106	173800	706231615	2940	2940	2940	2940	0
79	20241106	173700	706231615	2940	2940	2940	2940	0
80	20241106	173600	706231615	2940	2940	2940	2940	0
81	20241106	173500	706231615	2940	2940	2940	2940	0
82	20241106	173400	706231615	2940	2940	2940	2940	0
83	20241106	173300	706231615	2940	2940	2940	2940	0
84	20241106	173200	706231615	2940	2940	2940	2940	0
85	20241106	173100	706231615	2940	2940	2940	2940	0
86	20241106	173000	706231615	2940	2940	2940	2940	0
87	20241106	172900	706231615	2940	2940	2940	2940	0
88	20241106	172800	706231615	2940	2940	2940	2940	0
89	20241106	172700	706231615	2940	2940	2940	2940	0
90	20241106	172600	706231615	2940	2940	2940	2940	0
91	20241106	172500	706231615	2940	2940	2940	2940	0
92	20241106	172400	706231615	2940	2940	2940	2940	4676
93	20241106	172300	706231615	2940	2940	2940	2940	0
94	20241106	172200	706231615	2940	2940	2940	2940	0
95	20241106	172100	706231615	2940	2940	2940	2940	0
96	20241106	172000	706231615	2940	2940	2940	2940	0
97	20241106	171900	706231615	2940	2940	2940	2940	0
98	20241106	171800	706231615	2940	2940	2940	2940	0
99	20241106	171700	706231615	2940	2940	2940	2940	0
100	20241106	171600	706231615	2940	2940	2940	2940	0
101	20241106	171500	706231615	2940	2940	2940	2940	0
102	20241106	171400	706231615	2940	2940	2940	2940	0
103	20241106	171300	706231615	2940	2940	2940	2940	0
104	20241106	171200	706231615	2940	2940	2940	2940	0
105	20241106	171100	706231615	2940	2940	2940	2940	0
106	20241106	171000	706231615	2940	2940	2940	2940	0
107	20241106	170900	706231615	2940	2940	2940	2940	0
108	20241106	170800	706231615	2940	2940	2940	2940	0
109	20241106	170700	706231615	2940	2940	2940	2940	0
110	20241106	170600	706231615	2940	2940	2940	2940	0
111	20241106	170500	706231615	2940	2940	2940	2940	0
112	20241106	170400	706231615	2940	2940	2940	2940	0
113	20241106	170300	706231615	2940	2940	2940	2940	0
114	20241106	170200	706231615	2940	2940	2940	2940	0
115	20241106	170100	706231615	2940	2940	2940	2940	0
116	20241106	170000	706231615	2940	2940	2940	2940	0
117	20241106	165900	706231615	2940	2940	2940	2940	0
118	20241106	165800	706231615	2940	2940	2940	2940	0
119	20241106	165700	706231615	2940	2940	2940	2940	0
120	20241106	165600	706231615	2940	2940	2940	2940	0
121	20241106	165500	706231615	2940	2940	2940	2940	0
122	20241106	165400	706231615	2940	2940	2940	2940	4676
123	20241106	165300	706231615	2940	2940	2940	2940	0
124	20241106	165200	706231615	2940	2940	2940	2940	0
125	20241106	165100	706231615	2940	2940	2940	2940	0
126	20241106	165000	706231615	2940	2940	2940	2940	0
127	20241106	164900	706231615	2940	2940	2940	2940	0
128	20241106	164800	706231615	2940	2940	2940	2940	0
129	20241106	164700	706231615	2940	2940	2940	2940	0
130	20241106	164600	706231615	2940	2940	2940	2940	0
131	20241106	164500	706231615	2940	2940	2940	2940	0
132	20241106	164400	706231615	2940	2940	2940	2940	0
133	20241106	164300	706231615	2940	2940	2940	2940	0
134	20241106	164200	706231615	2940	2940	2940	2940	0
135	20241106	164100	706231615	2940	2940	2940	2940	0
136	20241106	164000	706231615	2940	2940	2940	2940	0
137	20241106	163900	706231615	2940	2940	2940	2940	0
138	20241106	163800	706231615	2940	2940	2940	2940	0
139	20241106	163700	706231615	2940	2940	2940	2940	0
140	20241106	163600	706231615	2940	2940	2940	2940	0
141	20241106	163500	706231615	2940	2940	2940	2940	0
142	20241106	163400	706231615	2940	2940	2940	2940	0
143	20241106	163300	706231615	2940	2940	2940	2940	0
144	20241106	163200	706231615	2940	2940	2940	2940	0
145	20241106	163100	706231615	2940	2940	2940	2940	0
146	20241106	163000	706231615	2940	2940	2940	2940	0
147	20241106	162900	706231615	2940	2940	2940	2940	0
148	20241106	162800	706231615	2940	2940	2940	2940	0
149	20241106	162700	706231615	2940	2940	2940	2940	0
150	20241106	162600	706231615	2940	2940	2940	2940	0
151	20241106	162500	706231615	2940	2940	2940	2940	0
152	20241106	162400	706231615	2940	2940	2940	2940	4676
153	20241106	162300	706231615	2940	2940	2940	2940	0
154	20241106	162200	706231615	2940	2940	2940	2940	0
155	20241106	162100	706231615	2940	2940	2940	2940	0
156	20241106	162000	706231615	2940	2940	2940	2940	0
157	20241106	161900	706231615	2940	2940	2940	2940	0
158	20241106	161800	706231615	2940	2940	2940	2940	0
159	20241106	161700	706231615	2940	2940	2940	2940	0
160	20241106	161600	706231615	2940	2940	2940	2940	0
161	20241106	161500	706231615	2940	2940	2940	2940	0
162	20241106	161400	706231615	2940	2940	2940	2940	0
163	20241106	161300	706231615	2940	2940	2940	2940	0
164	20241106	161200	706231615	2940	2940	2940	2940	0
165	20241106	161100	706231615	2940	2940	2940	2940	0
166	20241106	161000	706231615	2940	2940	2940	2940	0
167	20241106	160900	706231615	2940	2940	2940	2940	0
168	20241106	160800	706231615	2940	2940	2940	2940	0
169	20241106	160700	706231615	2940	2940	2940	2940	0
170	20241106	160600	706231615	2940	2940	2940	2940	0
171	20241106	160500	706231615	2940	2940	2940	2940	0
172	20241106	160400	706231615	2940	2940	2940	2940	0
173	20241106	160300	706231615	2940	2940	2940	2940	0
174	20241106	160200	706231615	2940	2940	2940	2940	0
175	20241106	160100	706231615	2940	2940	2940	2940	0
176	20241106	160000	706231615	2940	2940	2940	2940	0
177	20241106	155900	706231615	2940	2940	2940	2940	0
178	20241106	155800	706231615	2940	2940	2940	2940	0
179	20241106	155700	706231615	2940	2940	2940	2940	0
180	20241106	155600	706231615	2940	2940	2940	2940	0
181	20241106	155500	706231615	2940	2940	2940	2940	0
182	20241106	155400	706231615	2940	2940	2940	2940	4676
183	20241106	155300	706231615	2940	2940	2940	2940	0
184	20241106	155200	706231615	2940	2940	2940	2940	0
185	20241106	155100	706231615	2940	2940	2940	2940	0
186	20241106	155000	706231615	2940	2940	2940	2940	0
187	20241106	154900	706231615	2940	2940	2940	2940	0
188	20241106	154800	706231615	2940	2940	2940	2940	0
189	20241106	154700	706231615	2940	2940	2940	2940	0
190	20241106	154600	706231615	2940	2940	2940	2940	0
191	20241106	154500	706231615	2940	2940	2940	2940	0
192	20241106	154400	706231615	2940	2940	2940	2940	0
193	20241106	154300	706231615	2940	2940	2940	2940	0
194	20241106	154200	706231615	2940	2940	2940	2940	0
195	20241106	154100	706231615	2940	2940	2940	2940	0
196	20241106	154000	706231615	2940	2940	2940	2940	0
197	20241106	153900	706231615	2940	2940	2940	2940	0
198	20241106	153800	706231615	2940	2940	2940	2940	0
199	20241106	153700	706231615	2940	2940	2940	2940	0
200	20241106	153600	706231615	2940	2940	2940	2940	0
201	20241106	153500	706231615	2940	2940	2940	2940	0
202	20241106	153400	706231615	2940	2940	2940	2940	0
203	20241106	153300	706231615	2940	2940	2940	2940	0
204	20241106	153200	706231615	2940	2940	2940	2940	0
205	20241106	153100	706231615	2940	2940	2940	2940	0
206	20241106	153000	706231615	2940	2940	2940	2940	4676
207	20241106	152900	692484175	2920	2920	2920	2920	0
208	20241106	152800	692484175	2920	2920	2920	2920	0
209	20241106	152700	692484175	2920	2920	2920	2920	0
210	20241106	152600	692484175	2920	2920	2920	2920	0
211	20241106	152500	692484175	2920	2920	2920	2920	0
212	20241106	152400	692484175	2920	2920	2920	2920	0
213	20241106	152300	692484175	2920	2920	2920	2920	0
214	20241106	152200	692484175	2920	2920	2920	2920	0
215	20241106	152100	692484175	2920	2920	2920	2920	0
216	20241106	152000	692484175	2920	2920	2920	2920	0
217	20241106	151900	692484175	2920	2920	2925	2915	1959
218	20241106	151800	686767785	2920	2915	2920	2915	1523
219	20241106	151700	682328200	2915	2915	2915	2915	3
220	20241106	151600	682319455	2915	2915	2915	2915	47
221	20241106	151500	682182450	2920	2920	2920	2920	25
222	20241106	151400	682109450	2920	2920	2920	2920	0
223	20241106	151300	682109450	2920	2920	2920	2920	0
224	20241106	151200	682109450	2920	2920	2920	2915	1784
225	20241106	151100	676905435	2925	2925	2925	2925	2
226	20241106	151000	676899585	2920	2910	2920	2910	1925
227	20241106	150900	671281835	2905	2905	2905	2905	447
228	20241106	150800	669983300	2915	2915	2915	2915	184
229	20241106	150700	669446940	2915	2915	2915	2915	0
230	20241106	150600	669446940	2915	2900	2915	2900	110
231	20241106	150500	669126900	2900	2920	2920	2900	441
232	20241106	150400	667841920	2880	2915	2915	2880	6381
233	20241106	150300	649381275	2925	2920	2925	2915	239
234	20241106	150200	648684485	2920	2920	2920	2920	150
235	20241106	150100	648246485	2925	2925	2925	2925	1
236	20241106	150000	648243560	2925	2925	2925	2925	0
237	20241106	145900	648243560	2925	2925	2925	2925	0
238	20241106	145800	648243560	2925	2925	2925	2925	0
239	20241106	145700	648243560	2925	2925	2925	2925	1
240	20241106	145600	648240635	2920	2920	2920	2920	2
241	20241106	145500	648234795	2920	2920	2920	2920	1
242	20241106	145400	648231875	2920	2920	2920	2920	81
243	20241106	145300	647995355	2925	2925	2925	2925	0
244	20241106	145200	647995355	2925	2925	2925	2925	501
245	20241106	145100	646529930	2920	2920	2920	2920	500
246	20241106	145000	645069930	2920	2920	2920	2920	203
247	20241106	144900	644477170	2920	2920	2920	2920	0
248	20241106	144800	644477170	2920	2920	2920	2920	74
249	20241106	144700	644261090	2920	2920	2920	2920	0
250	20241106	144600	644261090	2920	2920	2920	2920	0
251	20241106	144500	644261090	2920	2920	2920	2920	30
252	20241106	144400	644173490	2910	2910	2910	2910	35
253	20241106	144300	644071640	2925	2915	2925	2915	3425
254	20241106	144200	634087755	2920	2920	2920	2920	736
255	20241106	144100	631938635	2925	2920	2925	2920	201
256	20241106	144000	631351710	2920	2920	2920	2920	100
257	20241106	143900	631059710	2935	2935	2935	2935	0
258	20241106	143800	631059710	2935	2935	2935	2935	0
259	20241106	143700	631059710	2935	2935	2935	2935	1
260	20241106	143600	631056775	2915	2920	2920	2915	239
261	20241106	143500	630360085	2920	2920	2920	2920	970
262	20241106	143400	627527685	2935	2935	2935	2935	1
263	20241106	143300	627524750	2920	2920	2920	2920	2226
264	20241106	143200	621024830	2935	2935	2935	2935	1
265	20241106	143100	621021895	2935	2935	2935	2935	1
266	20241106	143000	621018960	2920	2920	2920	2920	450
267	20241106	142900	619704960	2935	2930	2935	2925	883
268	20241106	142800	617117765	2930	2920	2930	2920	1269
269	20241106	142700	613412265	2935	2935	2935	2935	100
270	20241106	142600	613118765	2935	2925	2935	2925	696
271	20241106	142500	611080450	2925	2920	2930	2920	1686
272	20241106	142400	606153865	2920	2920	2920	2920	1
273	20241106	142300	606150945	2920	2920	2920	2920	2011
274	20241106	142200	600278825	2915	2910	2915	2910	1948
275	20241106	142100	594602245	2915	2915	2915	2915	4
276	20241106	142000	594590585	2910	2915	2915	2910	6
277	20241106	141900	594573100	2910	2910	2910	2910	567
278	20241106	141800	592923130	2915	2915	2915	2915	0
279	20241106	141700	592923130	2915	2915	2915	2915	10
280	20241106	141600	592893980	2915	2910	2915	2910	52
281	20241106	141500	592742650	2915	2915	2915	2915	2
282	20241106	141400	592736820	2910	2915	2915	2910	451
283	20241106	141300	591423910	2915	2900	2915	2900	32
284	20241106	141200	591330645	2900	2905	2905	2900	512
285	20241106	141100	589844815	2915	2915	2915	2905	8
286	20241106	141000	589821535	2910	2910	2910	2905	1191
287	20241106	140900	586355975	2905	2905	2905	2905	351
288	20241106	140800	585336320	2905	2905	2905	2905	30
289	20241106	140700	585249170	2900	2900	2900	2900	5
290	20241106	140600	585234670	2905	2905	2905	2905	0
291	20241106	140500	585234670	2905	2905	2905	2905	68
292	20241106	140400	585037130	2895	2895	2895	2895	700
293	20241106	140300	583010630	2895	2900	2900	2895	107
294	20241106	140200	582700340	2905	2905	2905	2905	0
295	20241106	140100	582700340	2905	2905	2905	2905	0
296	20241106	140000	582700340	2905	2905	2905	2905	0
297	20241106	135900	582700340	2905	2905	2905	2905	0
298	20241106	135800	582700340	2905	2905	2905	2905	1
299	20241106	135700	582697435	2905	2905	2905	2905	0
300	20241106	135600	582697435	2905	2905	2905	2905	0
301	20241106	135500	582697435	2905	2905	2905	2905	17
302	20241106	135400	582648050	2905	2905	2905	2905	2700
303	20241106	135300	574804550	2905	2905	2905	2905	0
304	20241106	135200	574804550	2905	2905	2905	2905	2
305	20241106	135100	574798740	2910	2900	2910	2900	2
306	20241106	135000	574792930	2900	2895	2900	2895	2262
307	20241106	134900	568233565	2895	2895	2895	2895	1002
308	20241106	134800	565332775	2880	2895	2895	2880	1520
309	20241106	134700	560939875	2880	2880	2880	2880	5
310	20241106	134600	560925475	2895	2895	2895	2895	0
311	20241106	134500	560925475	2895	2895	2895	2895	0
312	20241106	134400	560925475	2895	2895	2895	2895	0
313	20241106	134300	560925475	2895	2895	2895	2895	1
314	20241106	134200	560922580	2875	2890	2890	2875	4890
315	20241106	134100	546848860	2895	2895	2895	2895	38
316	20241106	134000	546738850	2895	2895	2895	2895	62
317	20241106	133900	546559360	2895	2895	2895	2895	0
318	20241106	133800	546559360	2895	2895	2895	2895	14
319	20241106	133700	546518830	2895	2890	2895	2880	1250
320	20241106	133600	542914125	2890	2890	2890	2890	431
321	20241106	133500	541668535	2890	2890	2890	2880	1379
322	20241106	133400	537691125	2900	2900	2900	2900	390
323	20241106	133300	536560125	2900	2900	2900	2900	30
324	20241106	133200	536473125	2900	2900	2900	2900	101
325	20241106	133100	536180225	2885	2885	2885	2885	0
326	20241106	133000	536180225	2885	2885	2885	2885	4
327	20241106	132900	536168685	2900	2900	2900	2900	0
328	20241106	132800	536168685	2900	2900	2900	2900	1
329	20241106	132700	536165785	2885	2885	2885	2885	0
330	20241106	132600	536165785	2885	2890	2900	2885	177
331	20241106	132500	535654970	2885	2890	2890	2885	2937
332	20241106	132400	527174395	2895	2895	2900	2895	312
333	20241106	132300	526271150	2900	2900	2900	2895	22
334	20241106	132200	526207355	2910	2910	2910	2910	0
335	20241106	132100	526207355	2910	2910	2910	2910	1
336	20241106	132000	526204445	2890	2890	2890	2890	106
337	20241106	131900	525898105	2910	2910	2910	2910	0
338	20241106	131800	525898105	2910	2910	2910	2910	2
339	20241106	131700	525892285	2910	2895	2910	2895	90
340	20241106	131600	525631720	2910	2910	2910	2910	0
341	20241106	131500	525631720	2910	2910	2910	2910	78
342	20241106	131400	525404740	2910	2895	2910	2895	1371
343	20241106	131300	521429115	2900	2895	2900	2885	351
344	20241106	131200	520412970	2895	2890	2895	2890	2002
345	20241106	131100	514619990	2890	2890	2890	2890	1
346	20241106	131000	514617100	2880	2880	2880	2880	24
347	20241106	130900	514547980	2885	2885	2885	2885	365
348	20241106	130800	513494955	2875	2875	2875	2875	1
349	20241106	130700	513492080	2870	2885	2885	2870	8478
350	20241106	130600	489098080	2890	2890	2890	2890	0
351	20241106	130500	489098080	2890	2890	2890	2890	50
352	20241106	130400	488953580	2890	2890	2890	2890	0
353	20241106	130300	488953580	2890	2890	2890	2890	0
354	20241106	130200	488953580	2890	2890	2890	2890	191
355	20241106	130100	488401590	2895	2895	2895	2895	665
356	20241106	130000	486476415	2900	2900	2900	2900	0
357	20241106	125900	486476415	2900	2895	2900	2895	851
358	20241106	125800	484012765	2885	2885	2885	2885	2
359	20241106	125700	484006995	2885	2885	2885	2885	110
360	20241106	125600	483689645	2895	2895	2895	2895	39
361	20241106	125500	483576740	2895	2880	2895	2880	4
362	20241106	125400	483565205	2880	2885	2885	2880	200
363	20241106	125300	482989145	2895	2895	2895	2895	100
364	20241106	125200	482699645	2895	2895	2895	2895	1
365	20241106	125100	482696750	2880	2895	2895	2880	6101
366	20241106	125000	465112665	2900	2910	2910	2900	649
367	20241106	124900	463230555	2905	2905	2905	2905	5
368	20241106	124800	463216030	2905	2905	2910	2905	378
369	20241106	124700	462117935	2910	2910	2910	2910	0
370	20241106	124600	462117935	2910	2910	2910	2910	0
371	20241106	124500	462117935	2910	2910	2910	2910	40
372	20241106	124400	462001535	2910	2910	2910	2910	0
373	20241106	124300	462001535	2910	2910	2910	2905	550
374	20241106	124200	460403775	2915	2910	2915	2910	3
375	20241106	124100	460395040	2905	2890	2905	2890	35
376	20241106	124000	460293380	2885	2900	2900	2885	1554
377	20241106	123900	455800945	2905	2905	2905	2905	1
378	20241106	123800	455798040	2895	2885	2895	2880	4840
379	20241106	123700	441835615	2885	2895	2895	2885	13625
380	20241106	123600	402476695	2895	2905	2905	2895	9147
381	20241106	123500	375954185	2905	2905	2905	2905	309
382	20241106	123400	375056540	2905	2905	2905	2905	3499
383	20241106	123300	364891945	2920	2910	2920	2910	169
384	20241106	123200	364400145	2925	2925	2925	2925	0
385	20241106	123100	364400145	2925	2925	2925	2925	0
386	20241106	123000	364400145	2925	2925	2925	2925	1
387	20241106	122900	364397220	2905	2920	2925	2905	6639
388	20241106	122800	345075620	2925	2925	2925	2925	0
389	20241106	122700	345075620	2925	2925	2925	2920	76
390	20241106	122600	344853325	2925	2925	2925	2925	97
391	20241106	122500	344569600	2925	2920	2925	2920	510
392	20241106	122400	343080380	2920	2920	2920	2920	0
393	20241106	122300	343080380	2920	2920	2920	2920	186
394	20241106	122200	342537260	2920	2920	2920	2920	0
395	20241106	122100	342537260	2920	2910	2920	2910	4285
396	20241106	122000	330067900	2910	2910	2910	2910	1500
397	20241106	121900	325702900	2905	2905	2910	2905	656
398	20241106	121800	323797145	2910	2910	2910	2910	1201
399	20241106	121700	320302235	2910	2910	2910	2910	11
400	20241106	121600	320270225	2910	2910	2910	2910	6
401	20241106	121500	320252765	2910	2920	2920	2910	101
402	20241106	121400	319958840	2910	2910	2910	2910	0
403	20241106	121300	319958840	2910	2910	2910	2910	162
404	20241106	121200	319487420	2910	2925	2925	2910	28
405	20241106	121100	319405865	2925	2925	2925	2925	34
406	20241106	121000	319306415	2920	2920	2920	2920	500
407	20241106	120900	317846415	2920	2920	2920	2920	0
408	20241106	120800	317846415	2920	2920	2920	2920	0
409	20241106	120700	317846415	2920	2915	2920	2915	1096
410	20241106	120600	314646345	2915	2920	2920	2905	3976
411	20241106	120500	303080120	2915	2915	2920	2915	389
412	20241106	120400	301945985	2920	2920	2920	2915	2064
413	20241106	120300	295929415	2925	2925	2925	2925	1
414	20241106	120200	295926490	2920	2920	2920	2920	650
415	20241106	120100	294028490	2920	2920	2920	2920	0
416	20241106	120000	294028490	2920	2920	2920	2920	11
417	20241106	115900	293996370	2925	2925	2925	2925	0
418	20241106	115800	293996370	2925	2925	2925	2925	0
419	20241106	115700	293996370	2925	2925	2925	2925	51
420	20241106	115600	293847195	2925	2925	2925	2925	10
421	20241106	115500	293817945	2925	2925	2925	2925	0
422	20241106	115400	293817945	2925	2920	2925	2920	502
423	20241106	115300	292352100	2920	2920	2920	2920	74
424	20241106	115200	292136020	2925	2925	2925	2925	1
425	20241106	115100	292133095	2930	2930	2930	2930	0
426	20241106	115000	292133095	2930	2930	2930	2930	5
427	20241106	114900	292118445	2930	2930	2930	2930	0
428	20241106	114800	292118445	2930	2930	2930	2930	1
429	20241106	114700	292115515	2920	2920	2920	2920	163
430	20241106	114600	291639555	2930	2930	2930	2930	166
431	20241106	114500	291153175	2910	2910	2910	2910	503
432	20241106	114400	289689445	2910	2930	2930	2910	103
433	20241106	114300	289389695	2930	2930	2930	2930	11
434	20241106	114200	289357465	2910	2925	2925	2910	4726
435	20241106	114100	275573165	2930	2930	2930	2930	2
436	20241106	114000	275567305	2930	2930	2930	2920	376
437	20241106	113900	274469365	2925	2925	2925	2925	124
438	20241106	113800	274106665	2925	2925	2925	2925	5
439	20241106	113700	274092040	2930	2930	2930	2930	0
440	20241106	113600	274092040	2930	2930	2930	2930	0
441	20241106	113500	274092040	2930	2925	2930	2915	4110
442	20241106	113400	262096005	2935	2935	2935	2935	1
443	20241106	113300	262093070	2920	2920	2920	2920	0
444	20241106	113200	262093070	2920	2925	2925	2920	1553
445	20241106	113100	257554490	2940	2940	2940	2940	0
446	20241106	113000	257554490	2940	2940	2940	2940	51
447	20241106	112900	257404550	2925	2935	2935	2925	5370
448	20241106	112800	241686790	2935	2935	2935	2935	1
449	20241106	112700	241683855	2940	2940	2940	2940	11
450	20241106	112600	241651515	2940	2940	2940	2940	500
451	20241106	112500	240181515	2940	2930	2940	2930	851
452	20241106	112400	237688075	2925	2935	2935	2925	5190
453	20241106	112300	222494130	2940	2940	2940	2930	528
454	20241106	112200	220946950	2930	2935	2935	2930	290
455	20241106	112100	220096550	2940	2940	2940	2940	34
456	20241106	112000	219996590	2935	2935	2935	2935	0
457	20241106	111900	219996590	2935	2935	2935	2935	1
458	20241106	111800	219993655	2935	2935	2935	2935	1500
459	20241106	111700	215591155	2940	2940	2940	2940	0
460	20241106	111600	215591155	2940	2940	2940	2940	209
461	20241106	111500	214976695	2935	2940	2940	2935	185
462	20241106	111400	214433715	2935	2940	2940	2935	76
463	20241106	111300	214210605	2935	2935	2935	2935	602
464	20241106	111200	212443735	2935	2935	2935	2935	0
465	20241106	111100	212443735	2935	2935	2935	2935	67
466	20241106	111000	212247090	2950	2950	2950	2950	0
467	20241106	110900	212247090	2950	2950	2950	2950	66
468	20241106	110800	212052390	2950	2950	2950	2950	74
469	20241106	110700	211834090	2950	2930	2950	2930	290
470	20241106	110600	210978710	2930	2950	2950	2930	7485
471	20241106	110500	188996390	2955	2950	2955	2950	15
472	20241106	110400	188952135	2945	2950	2950	2945	301
473	20241106	110300	188064190	2945	2950	2950	2945	2001
474	20241106	110200	182171240	2950	2950	2950	2950	0
475	20241106	110100	182171240	2950	2950	2950	2950	140
476	20241106	110000	181758240	2950	2950	2950	2950	500
477	20241106	105900	180283240	2950	2950	2950	2950	0
478	20241106	105800	180283240	2950	2950	2950	2950	59
479	20241106	105700	180109190	2950	2950	2950	2950	0
480	20241106	105600	180109190	2950	2945	2950	2945	505
481	20241106	105500	178619465	2945	2945	2945	2945	0
482	20241106	105400	178619465	2945	2945	2945	2945	110
483	20241106	105300	178295515	2945	2945	2945	2945	225
484	20241106	105200	177632890	2950	2950	2950	2950	0
485	20241106	105100	177632890	2950	2955	2955	2950	77
486	20241106	105000	177405730	2950	2945	2950	2945	692
487	20241106	104900	175366590	2945	2945	2945	2945	10
488	20241106	104800	175337140	2945	2950	2950	2945	127
489	20241106	104700	174963090	2950	2950	2950	2950	34
490	20241106	104600	174862790	2945	2945	2945	2945	18
491	20241106	104500	174809780	2945	2945	2945	2945	369
492	20241106	104400	173723075	2945	2945	2945	2945	0
493	20241106	104300	173723075	2945	2945	2945	2945	0
494	20241106	104200	173723075	2945	2945	2945	2945	19
495	20241106	104100	173667120	2950	2945	2950	2945	845
496	20241106	104000	171178420	2950	2950	2950	2950	11
497	20241106	103900	171145970	2945	2945	2945	2945	500
498	20241106	103800	169673470	2950	2950	2950	2950	13
499	20241106	103700	169635120	2950	2950	2950	2950	0
500	20241106	103600	169635120	2950	2945	2950	2945	4
501	20241106	103500	169623335	2945	2945	2945	2945	20
502	20241106	103400	169564435	2955	2955	2955	2955	0
503	20241106	103300	169564435	2955	2955	2955	2945	1209
504	20241106	103200	165991920	2955	2960	2965	2955	1615
505	20241106	103100	161212335	2960	2960	2960	2960	4
506	20241106	103000	161200495	2960	2960	2960	2960	1350
507	20241106	102900	157204495	2960	2960	2960	2960	0
508	20241106	102800	157204495	2960	2960	2960	2960	444
509	20241106	102700	155890255	2965	2965	2965	2965	0
510	20241106	102600	155890255	2965	2965	2965	2965	2
511	20241106	102500	155884325	2950	2950	2960	2950	2308
512	20241106	102400	149052725	2960	2960	2960	2960	1352
513	20241106	102300	145050805	2950	2950	2950	2950	490
514	20241106	102200	143605305	2950	2960	2960	2950	34
515	20241106	102100	143504675	2960	2950	2960	2950	746
516	20241106	102000	141303965	2950	2950	2950	2950	742
517	20241106	101900	139115065	2960	2960	2960	2960	0
518	20241106	101800	139115065	2960	2960	2960	2960	1
519	20241106	101700	139112105	2950	2950	2960	2950	33
520	20241106	101600	139014675	2960	2960	2960	2960	0
521	20241106	101500	139014675	2960	2950	2960	2950	3072
522	20241106	101400	129926765	2960	2950	2960	2950	85
523	20241106	101300	129676005	2950	2960	2960	2950	3006
524	20241106	101200	120808295	2955	2950	2955	2950	6265
525	20241106	101100	102309525	2950	2950	2950	2950	0
526	20241106	101000	102309525	2950	2950	2950	2950	1
527	20241106	100900	102306575	2945	2945	2945	2945	6
528	20241106	100800	102288905	2945	2945	2945	2945	500
529	20241106	100700	100816405	2950	2950	2950	2950	1
530	20241106	100600	100813455	2955	2955	2955	2955	50
531	20241106	100500	100665705	2955	2945	2955	2940	1412
532	20241106	100400	96509925	2955	2945	2955	2945	188
533	20241106	100300	95954395	2955	2955	2955	2955	106
534	20241106	100200	95641165	2950	2950	2950	2950	2495
535	20241106	100100	88280915	2945	2945	2945	2945	1384
536	20241106	100000	84205035	2945	2945	2945	2945	1
537	20241106	095900	84202090	2945	2945	2945	2945	61
538	20241106	095800	84022445	2945	2945	2945	2945	9
539	20241106	095700	83995940	2945	2945	2945	2945	9
540	20241106	095600	83969435	2945	2945	2945	2945	9
541	20241106	095500	83942930	2945	2945	2945	2945	0
542	20241106	095400	83942930	2945	2945	2945	2945	745
543	20241106	095300	81748905	2945	2945	2945	2945	0
544	20241106	095200	81748905	2945	2940	2945	2940	1171
545	20241106	095100	78305335	2945	2940	2945	2940	438
546	20241106	095000	77016590	2945	2945	2945	2945	0
547	20241106	094900	77016590	2945	2945	2945	2945	0
548	20241106	094800	77016590	2945	2950	2950	2945	511
549	20241106	094700	75511670	2950	2950	2950	2950	3
550	20241106	094600	75502820	2955	2955	2955	2955	0
551	20241106	094500	75502820	2955	2955	2955	2955	127
552	20241106	094400	75127535	2950	2955	2955	2950	1003
553	20241106	094300	72168675	2950	2950	2950	2950	0
554	20241106	094200	72168675	2950	2950	2950	2950	1662
555	20241106	094100	67265775	2950	2950	2950	2950	0
556	20241106	094000	67265775	2950	2950	2950	2950	1
557	20241106	093900	67262825	2950	2950	2950	2950	10
558	20241106	093800	67233325	2950	2950	2950	2950	1
559	20241106	093700	67230375	2950	2945	2950	2940	121
560	20241106	093600	66874525	2945	2945	2945	2945	112
561	20241106	093500	66544685	2945	2945	2945	2945	34
562	20241106	093400	66444555	2945	2950	2950	2945	18
563	20241106	093300	66391465	2950	2950	2950	2950	2
564	20241106	093200	66385565	2950	2940	2950	2940	2612
565	20241106	093100	58706215	2940	2950	2950	2940	1438
566	20241106	093000	54474925	2950	2950	2950	2950	203
567	20241106	092900	53876075	2945	2950	2950	2945	13
568	20241106	092800	53837745	2945	2945	2945	2945	6
569	20241106	092700	53820075	2945	2950	2950	2945	19
570	20241106	092600	53764030	2950	2950	2950	2950	881
571	20241106	092500	51165080	2950	2950	2950	2950	101
572	20241106	092400	50867130	2950	2945	2955	2945	3443
573	20241106	092300	40704385	2950	2950	2950	2950	100
574	20241106	092200	40409385	2940	2940	2940	2940	4
575	20241106	092100	40397625	2950	2940	2950	2940	164
576	20241106	092000	39915435	2950	2950	2950	2950	901
577	20241106	091900	37257485	2940	2940	2940	2940	194
578	20241106	091800	36687125	2940	2950	2950	2940	1686
579	20241106	091700	31723790	2950	2950	2950	2950	36
580	20241106	091600	31617590	2950	2950	2950	2950	0
581	20241106	091500	31617590	2950	2950	2950	2950	0
582	20241106	091400	31617590	2950	2950	2950	2950	0
583	20241106	091300	31617590	2950	2955	2955	2940	2502
584	20241106	091200	24261685	2950	2950	2950	2950	850
585	20241106	091100	21754185	2955	2945	2955	2945	2099
586	20241106	091000	15556720	2945	2940	2945	2940	1855
587	20241106	090900	10101070	2935	2935	2935	2935	236
588	20241106	090800	9408410	2935	2935	2935	2935	7
589	20241106	090700	9387865	2930	2930	2930	2930	30
590	20241106	090600	9299965	2940	2940	2940	2940	0
591	20241106	090500	9299965	2940	2940	2940	2940	1
592	20241106	090400	9297025	2930	2930	2930	2930	1596
593	20241106	090300	4620745	2930	2940	2940	2930	699
594	20241106	090200	2570965	2945	2945	2945	2945	1
595	20241106	090100	2568020	2945	2935	2945	2930	340
596	20241106	090000	1570385	2945	2940	2945	2940	534