KissMeData/010660/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185400	773816985	2945	2945	2945	2945	3317
3	20241111	185300	773816985	2945	2945	2945	2945	0
4	20241111	185200	773816985	2945	2945	2945	2945	0
5	20241111	185100	773816985	2945	2945	2945	2945	0
6	20241111	185000	773816985	2945	2945	2945	2945	0
7	20241111	184900	773816985	2945	2945	2945	2945	0
8	20241111	184800	773816985	2945	2945	2945	2945	0
9	20241111	184700	773816985	2945	2945	2945	2945	0
10	20241111	184600	773816985	2945	2945	2945	2945	0
11	20241111	184500	773816985	2945	2945	2945	2945	0
12	20241111	184400	773816985	2945	2945	2945	2945	0
13	20241111	184300	773816985	2945	2945	2945	2945	0
14	20241111	184200	773816985	2945	2945	2945	2945	0
15	20241111	184100	773816985	2945	2945	2945	2945	0
16	20241111	184000	773816985	2945	2945	2945	2945	0
17	20241111	183900	773816985	2945	2945	2945	2945	0
18	20241111	183800	773816985	2945	2945	2945	2945	0
19	20241111	183700	773816985	2945	2945	2945	2945	0
20	20241111	183600	773816985	2945	2945	2945	2945	0
21	20241111	183500	773816985	2945	2945	2945	2945	0
22	20241111	183400	773816985	2945	2945	2945	2945	0
23	20241111	183300	773816985	2945	2945	2945	2945	0
24	20241111	183200	773816985	2945	2945	2945	2945	0
25	20241111	183100	773816985	2945	2945	2945	2945	0
26	20241111	183000	773816985	2945	2945	2945	2945	0
27	20241111	182900	773816985	2945	2945	2945	2945	0
28	20241111	182800	773816985	2945	2945	2945	2945	0
29	20241111	182700	773816985	2945	2945	2945	2945	0
30	20241111	182600	773816985	2945	2945	2945	2945	0
31	20241111	182500	773816985	2945	2945	2945	2945	0
32	20241111	182400	773816985	2945	2945	2945	2945	3317
33	20241111	182300	773816985	2945	2945	2945	2945	0
34	20241111	182200	773816985	2945	2945	2945	2945	0
35	20241111	182100	773816985	2945	2945	2945	2945	0
36	20241111	182000	773816985	2945	2945	2945	2945	0
37	20241111	181900	773816985	2945	2945	2945	2945	0
38	20241111	181800	773816985	2945	2945	2945	2945	0
39	20241111	181700	773816985	2945	2945	2945	2945	0
40	20241111	181600	773816985	2945	2945	2945	2945	0
41	20241111	181500	773816985	2945	2945	2945	2945	0
42	20241111	181400	773816985	2945	2945	2945	2945	0
43	20241111	181300	773816985	2945	2945	2945	2945	0
44	20241111	181200	773816985	2945	2945	2945	2945	0
45	20241111	181100	773816985	2945	2945	2945	2945	0
46	20241111	181000	773816985	2945	2945	2945	2945	0
47	20241111	180900	773816985	2945	2945	2945	2945	0
48	20241111	180800	773816985	2945	2945	2945	2945	0
49	20241111	180700	773816985	2945	2945	2945	2945	0
50	20241111	180600	773816985	2945	2945	2945	2945	0
51	20241111	180500	773816985	2945	2945	2945	2945	0
52	20241111	180400	773816985	2945	2945	2945	2945	0
53	20241111	180300	773816985	2945	2945	2945	2945	0
54	20241111	180200	773816985	2945	2945	2945	2945	0
55	20241111	180100	773816985	2945	2945	2945	2945	0
56	20241111	180000	773816985	2945	2945	2945	2945	0
57	20241111	175900	773816985	2945	2945	2945	2945	0
58	20241111	175800	773816985	2945	2945	2945	2945	0
59	20241111	175700	773816985	2945	2945	2945	2945	0
60	20241111	175600	773816985	2945	2945	2945	2945	0
61	20241111	175500	773816985	2945	2945	2945	2945	0
62	20241111	175400	773816985	2945	2945	2945	2945	3317
63	20241111	175300	773816985	2945	2945	2945	2945	0
64	20241111	175200	773816985	2945	2945	2945	2945	0
65	20241111	175100	773816985	2945	2945	2945	2945	0
66	20241111	175000	773816985	2945	2945	2945	2945	0
67	20241111	174900	773816985	2945	2945	2945	2945	0
68	20241111	174800	773816985	2945	2945	2945	2945	0
69	20241111	174700	773816985	2945	2945	2945	2945	0
70	20241111	174600	773816985	2945	2945	2945	2945	0
71	20241111	174500	773816985	2945	2945	2945	2945	0
72	20241111	174400	773816985	2945	2945	2945	2945	0
73	20241111	174300	773816985	2945	2945	2945	2945	0
74	20241111	174200	773816985	2945	2945	2945	2945	0
75	20241111	174100	773816985	2945	2945	2945	2945	0
76	20241111	174000	773816985	2945	2945	2945	2945	0
77	20241111	173900	773816985	2945	2945	2945	2945	0
78	20241111	173800	773816985	2945	2945	2945	2945	0
79	20241111	173700	773816985	2945	2945	2945	2945	0
80	20241111	173600	773816985	2945	2945	2945	2945	0
81	20241111	173500	773816985	2945	2945	2945	2945	0
82	20241111	173400	773816985	2945	2945	2945	2945	0
83	20241111	173300	773816985	2945	2945	2945	2945	0
84	20241111	173200	773816985	2945	2945	2945	2945	0
85	20241111	173100	773816985	2945	2945	2945	2945	0
86	20241111	173000	773816985	2945	2945	2945	2945	0
87	20241111	172900	773816985	2945	2945	2945	2945	0
88	20241111	172800	773816985	2945	2945	2945	2945	0
89	20241111	172700	773816985	2945	2945	2945	2945	0
90	20241111	172600	773816985	2945	2945	2945	2945	0
91	20241111	172500	773816985	2945	2945	2945	2945	0
92	20241111	172400	773816985	2945	2945	2945	2945	3317
93	20241111	172300	773816985	2945	2945	2945	2945	0
94	20241111	172200	773816985	2945	2945	2945	2945	0
95	20241111	172100	773816985	2945	2945	2945	2945	0
96	20241111	172000	773816985	2945	2945	2945	2945	0
97	20241111	171900	773816985	2945	2945	2945	2945	0
98	20241111	171800	773816985	2945	2945	2945	2945	0
99	20241111	171700	773816985	2945	2945	2945	2945	0
100	20241111	171600	773816985	2945	2945	2945	2945	0
101	20241111	171500	773816985	2945	2945	2945	2945	0
102	20241111	171400	773816985	2945	2945	2945	2945	0
103	20241111	171300	773816985	2945	2945	2945	2945	0
104	20241111	171200	773816985	2945	2945	2945	2945	0
105	20241111	171100	773816985	2945	2945	2945	2945	0
106	20241111	171000	773816985	2945	2945	2945	2945	0
107	20241111	170900	773816985	2945	2945	2945	2945	0
108	20241111	170800	773816985	2945	2945	2945	2945	0
109	20241111	170700	773816985	2945	2945	2945	2945	0
110	20241111	170600	773816985	2945	2945	2945	2945	0
111	20241111	170500	773816985	2945	2945	2945	2945	0
112	20241111	170400	773816985	2945	2945	2945	2945	0
113	20241111	170300	773816985	2945	2945	2945	2945	0
114	20241111	170200	773816985	2945	2945	2945	2945	0
115	20241111	170100	773816985	2945	2945	2945	2945	0
116	20241111	170000	773816985	2945	2945	2945	2945	0
117	20241111	165900	773816985	2945	2945	2945	2945	0
118	20241111	165800	773816985	2945	2945	2945	2945	0
119	20241111	165700	773816985	2945	2945	2945	2945	0
120	20241111	165600	773816985	2945	2945	2945	2945	0
121	20241111	165500	773816985	2945	2945	2945	2945	0
122	20241111	165400	773816985	2945	2945	2945	2945	3317
123	20241111	165300	773816985	2945	2945	2945	2945	0
124	20241111	165200	773816985	2945	2945	2945	2945	0
125	20241111	165100	773816985	2945	2945	2945	2945	0
126	20241111	165000	773816985	2945	2945	2945	2945	0
127	20241111	164900	773816985	2945	2945	2945	2945	0
128	20241111	164800	773816985	2945	2945	2945	2945	0
129	20241111	164700	773816985	2945	2945	2945	2945	0
130	20241111	164600	773816985	2945	2945	2945	2945	0
131	20241111	164500	773816985	2945	2945	2945	2945	0
132	20241111	164400	773816985	2945	2945	2945	2945	0
133	20241111	164300	773816985	2945	2945	2945	2945	0
134	20241111	164200	773816985	2945	2945	2945	2945	0
135	20241111	164100	773816985	2945	2945	2945	2945	0
136	20241111	164000	773816985	2945	2945	2945	2945	0
137	20241111	163900	773816985	2945	2945	2945	2945	0
138	20241111	163800	773816985	2945	2945	2945	2945	0
139	20241111	163700	773816985	2945	2945	2945	2945	0
140	20241111	163600	773816985	2945	2945	2945	2945	0
141	20241111	163500	773816985	2945	2945	2945	2945	0
142	20241111	163400	773816985	2945	2945	2945	2945	0
143	20241111	163300	773816985	2945	2945	2945	2945	0
144	20241111	163200	773816985	2945	2945	2945	2945	0
145	20241111	163100	773816985	2945	2945	2945	2945	0
146	20241111	163000	773816985	2945	2945	2945	2945	0
147	20241111	162900	773816985	2945	2945	2945	2945	0
148	20241111	162800	773816985	2945	2945	2945	2945	0
149	20241111	162700	773816985	2945	2945	2945	2945	0
150	20241111	162600	773816985	2945	2945	2945	2945	0
151	20241111	162500	773816985	2945	2945	2945	2945	0
152	20241111	162400	773816985	2945	2945	2945	2945	3317
153	20241111	162300	773816985	2945	2945	2945	2945	0
154	20241111	162200	773816985	2945	2945	2945	2945	0
155	20241111	162100	773816985	2945	2945	2945	2945	0
156	20241111	162000	773816985	2945	2945	2945	2945	0
157	20241111	161900	773816985	2945	2945	2945	2945	0
158	20241111	161800	773816985	2945	2945	2945	2945	0
159	20241111	161700	773816985	2945	2945	2945	2945	0
160	20241111	161600	773816985	2945	2945	2945	2945	0
161	20241111	161500	773816985	2945	2945	2945	2945	0
162	20241111	161400	773816985	2945	2945	2945	2945	0
163	20241111	161300	773816985	2945	2945	2945	2945	0
164	20241111	161200	773816985	2945	2945	2945	2945	0
165	20241111	161100	773816985	2945	2945	2945	2945	0
166	20241111	161000	773816985	2945	2945	2945	2945	0
167	20241111	160900	773816985	2945	2945	2945	2945	0
168	20241111	160800	773816985	2945	2945	2945	2945	0
169	20241111	160700	773816985	2945	2945	2945	2945	0
170	20241111	160600	773816985	2945	2945	2945	2945	0
171	20241111	160500	773816985	2945	2945	2945	2945	0
172	20241111	160400	773816985	2945	2945	2945	2945	0
173	20241111	160300	773816985	2945	2945	2945	2945	0
174	20241111	160200	773816985	2945	2945	2945	2945	0
175	20241111	160100	773816985	2945	2945	2945	2945	0
176	20241111	160000	773816985	2945	2945	2945	2945	0
177	20241111	155900	773816985	2945	2945	2945	2945	0
178	20241111	155800	773816985	2945	2945	2945	2945	0
179	20241111	155700	773816985	2945	2945	2945	2945	0
180	20241111	155600	773816985	2945	2945	2945	2945	0
181	20241111	155500	773816985	2945	2945	2945	2945	0
182	20241111	155400	773816985	2945	2945	2945	2945	3317
183	20241111	155300	773816985	2945	2945	2945	2945	0
184	20241111	155200	773816985	2945	2945	2945	2945	0
185	20241111	155100	773816985	2945	2945	2945	2945	0
186	20241111	155000	773816985	2945	2945	2945	2945	0
187	20241111	154900	773816985	2945	2945	2945	2945	0
188	20241111	154800	773816985	2945	2945	2945	2945	0
189	20241111	154700	773816985	2945	2945	2945	2945	0
190	20241111	154600	773816985	2945	2945	2945	2945	0
191	20241111	154500	773816985	2945	2945	2945	2945	0
192	20241111	154400	773816985	2945	2945	2945	2945	0
193	20241111	154300	773816985	2945	2945	2945	2945	0
194	20241111	154200	773816985	2945	2945	2945	2945	0
195	20241111	154100	773816985	2945	2945	2945	2945	0
196	20241111	154000	773816985	2945	2945	2945	2945	0
197	20241111	153900	773816985	2945	2945	2945	2945	0
198	20241111	153800	773816985	2945	2945	2945	2945	0
199	20241111	153700	773816985	2945	2945	2945	2945	0
200	20241111	153600	773816985	2945	2945	2945	2945	0
201	20241111	153500	773816985	2945	2945	2945	2945	0
202	20241111	153400	773816985	2945	2945	2945	2945	0
203	20241111	153300	773816985	2945	2945	2945	2945	0
204	20241111	153200	773816985	2945	2945	2945	2945	0
205	20241111	153100	773816985	2945	2945	2945	2945	0
206	20241111	153000	773816985	2945	2945	2945	2945	3317
207	20241111	152900	764048420	2955	2955	2955	2955	0
208	20241111	152800	764048420	2955	2955	2955	2955	0
209	20241111	152700	764048420	2955	2955	2955	2955	0
210	20241111	152600	764048420	2955	2955	2955	2955	0
211	20241111	152500	764048420	2955	2955	2955	2955	0
212	20241111	152400	764048420	2955	2955	2955	2955	0
213	20241111	152300	764048420	2955	2955	2955	2955	0
214	20241111	152200	764048420	2955	2955	2955	2955	0
215	20241111	152100	764048420	2955	2955	2955	2955	0
216	20241111	152000	764048420	2955	2955	2955	2955	0
217	20241111	151900	764048420	2955	2955	2955	2955	34
218	20241111	151800	763947950	2955	2955	2955	2955	1
219	20241111	151700	763944995	2955	2955	2955	2955	3
220	20241111	151600	763936130	2965	2950	2965	2950	7561
221	20241111	151500	741589875	2950	2950	2955	2950	3824
222	20241111	151400	730309070	2955	2955	2955	2955	0
223	20241111	151300	730309070	2955	2950	2955	2950	555
224	20241111	151200	728671815	2950	2955	2955	2950	1777
225	20241111	151100	723423430	2955	2955	2960	2955	632
226	20241111	151000	721555865	2955	2955	2955	2955	225
227	20241111	150900	720890990	2965	2965	2965	2965	0
228	20241111	150800	720890990	2965	2965	2965	2965	0
229	20241111	150700	720890990	2965	2965	2965	2965	1125
230	20241111	150600	717555365	2965	2965	2965	2965	464
231	20241111	150500	716179605	2965	2965	2965	2965	300
232	20241111	150400	715290105	2970	2970	2970	2970	0
233	20241111	150300	715290105	2970	2960	2970	2955	20501
234	20241111	150200	654704565	2970	2970	2970	2970	1
235	20241111	150100	654701595	2970	2970	2970	2970	1
236	20241111	150000	654698625	2960	2965	2965	2960	2353
237	20241111	145900	647731935	2970	2960	2970	2960	8743
238	20241111	145800	621811580	2960	2960	2960	2960	0
239	20241111	145700	621811580	2960	2960	2960	2960	2028
240	20241111	145600	615808700	2960	2955	2960	2955	652
241	20241111	145500	613879130	2960	2960	2960	2960	0
242	20241111	145400	613879130	2960	2955	2960	2955	2006
243	20241111	145300	607941395	2960	2960	2960	2960	1000
244	20241111	145200	604981395	2965	2965	2965	2965	0
245	20241111	145100	604981395	2965	2965	2965	2965	1
246	20241111	145000	604978430	2965	2960	2965	2960	34
247	20241111	144900	604877625	2960	2960	2960	2960	0
248	20241111	144800	604877625	2960	2960	2960	2960	0
249	20241111	144700	604877625	2960	2955	2960	2955	584
250	20241111	144600	603148990	2960	2960	2960	2960	625
251	20241111	144500	601298990	2965	2965	2965	2965	34
252	20241111	144400	601198180	2960	2960	2960	2960	0
253	20241111	144300	601198180	2960	2960	2960	2960	100
254	20241111	144200	600902180	2965	2965	2965	2965	1
255	20241111	144100	600899215	2965	2960	2965	2960	989
256	20241111	144000	597971770	2965	2955	2965	2955	6
257	20241111	143900	597954030	2965	2960	2965	2960	2
258	20241111	143800	597948105	2955	2955	2955	2955	0
259	20241111	143700	597948105	2955	2955	2955	2955	0
260	20241111	143600	597948105	2955	2955	2955	2955	0
261	20241111	143500	597948105	2955	2955	2955	2955	0
262	20241111	143400	597948105	2955	2955	2955	2955	0
263	20241111	143300	597948105	2955	2955	2955	2955	0
264	20241111	143200	597948105	2955	2965	2965	2955	2
265	20241111	143100	597942185	2955	2955	2955	2955	0
266	20241111	143000	597942185	2955	2955	2955	2955	0
267	20241111	142900	597942185	2955	2955	2955	2955	500
268	20241111	142800	596464685	2955	2965	2965	2955	414
269	20241111	142700	595238130	2965	2955	2965	2950	2005
270	20241111	142600	589318365	2950	2950	2950	2950	0
271	20241111	142500	589318365	2950	2950	2950	2950	1
272	20241111	142400	589315415	2950	2950	2950	2950	0
273	20241111	142300	589315415	2950	2950	2950	2950	28
274	20241111	142200	589232815	2960	2955	2960	2950	2000
275	20241111	142100	583321880	2960	2960	2960	2960	4000
276	20241111	142000	571481880	2960	2960	2960	2960	0
277	20241111	141900	571481880	2960	2960	2960	2960	3
278	20241111	141800	571473000	2960	2960	2960	2960	22
279	20241111	141700	571407880	2950	2950	2950	2950	0
280	20241111	141600	571407880	2950	2950	2950	2950	0
281	20241111	141500	571407880	2950	2950	2950	2950	0
282	20241111	141400	571407880	2950	2960	2960	2950	697
283	20241111	141300	569351610	2960	2955	2960	2955	11
284	20241111	141200	569319100	2955	2955	2955	2955	0
285	20241111	141100	569319100	2955	2955	2955	2955	1
286	20241111	141000	569316145	2955	2955	2955	2955	0
287	20241111	140900	569316145	2955	2955	2955	2955	0
288	20241111	140800	569316145	2955	2955	2955	2955	0
289	20241111	140700	569316145	2955	2955	2955	2955	0
290	20241111	140600	569316145	2955	2955	2955	2955	0
291	20241111	140500	569316145	2955	2955	2955	2955	0
292	20241111	140400	569316145	2955	2955	2955	2955	0
293	20241111	140300	569316145	2955	2955	2955	2955	0
294	20241111	140200	569316145	2955	2955	2955	2955	0
295	20241111	140100	569316145	2955	2955	2955	2955	0
296	20241111	140000	569316145	2955	2955	2955	2955	0
297	20241111	135900	569316145	2955	2955	2955	2955	0
298	20241111	135800	569316145	2955	2955	2955	2955	669
299	20241111	135700	567339250	2955	2955	2955	2955	99
300	20241111	135600	567046705	2955	2955	2955	2955	168
301	20241111	135500	566550265	2955	2955	2955	2955	134
302	20241111	135400	566154295	2955	2955	2955	2955	931
303	20241111	135300	563403190	2955	2955	2955	2955	0
304	20241111	135200	563403190	2955	2955	2955	2955	0
305	20241111	135100	563403190	2955	2955	2955	2955	3000
306	20241111	135000	554538190	2950	2950	2950	2950	0
307	20241111	134900	554538190	2950	2950	2955	2950	76
308	20241111	134800	554313840	2955	2955	2955	2955	40
309	20241111	134700	554195640	2955	2955	2955	2955	0
310	20241111	134600	554195640	2955	2955	2955	2955	35
311	20241111	134500	554092215	2950	2950	2950	2950	0
312	20241111	134400	554092215	2950	2955	2955	2950	6
313	20241111	134300	554074510	2950	2950	2950	2950	0
314	20241111	134200	554074510	2950	2950	2950	2950	79
315	20241111	134100	553841460	2955	2955	2955	2955	0
316	20241111	134000	553841460	2955	2955	2955	2955	200
317	20241111	133900	553250460	2955	2955	2955	2955	0
318	20241111	133800	553250460	2955	2950	2955	2950	327
319	20241111	133700	552284550	2950	2950	2950	2950	600
320	20241111	133600	550514550	2955	2955	2955	2955	0
321	20241111	133500	550514550	2955	2955	2955	2955	0
322	20241111	133400	550514550	2955	2950	2955	2950	322
323	20241111	133300	549564545	2955	2955	2955	2950	60
324	20241111	133200	549387250	2950	2950	2950	2950	1
325	20241111	133100	549384300	2955	2955	2955	2955	1
326	20241111	133000	549381345	2945	2955	2955	2945	51
327	20241111	132900	549230650	2945	2945	2945	2945	0
328	20241111	132800	549230650	2945	2945	2945	2945	0
329	20241111	132700	549230650	2945	2945	2945	2945	2
330	20241111	132600	549224760	2955	2945	2955	2945	353
331	20241111	132500	548184945	2955	2955	2955	2955	0
332	20241111	132400	548184945	2955	2955	2955	2955	200
333	20241111	132300	547593945	2945	2945	2945	2945	215
334	20241111	132200	546960770	2945	2945	2945	2945	2
335	20241111	132100	546954880	2945	2945	2945	2945	4
336	20241111	132000	546943100	2955	2955	2955	2955	0
337	20241111	131900	546943100	2955	2955	2955	2955	0
338	20241111	131800	546943100	2955	2955	2955	2955	2
339	20241111	131700	546937190	2955	2955	2955	2955	0
340	20241111	131600	546937190	2955	2955	2955	2955	75
341	20241111	131500	546715565	2955	2955	2955	2955	0
342	20241111	131400	546715565	2955	2955	2955	2955	304
343	20241111	131300	545817245	2955	2955	2955	2955	5447
344	20241111	131200	529721360	2955	2955	2955	2955	0
345	20241111	131100	529721360	2955	2955	2955	2955	1130
346	20241111	131000	526382210	2945	2945	2945	2945	0
347	20241111	130900	526382210	2945	2945	2945	2945	0
348	20241111	130800	526382210	2945	2945	2945	2945	105
349	20241111	130700	526072985	2945	2945	2945	2945	33
350	20241111	130600	525975800	2940	2940	2940	2940	0
351	20241111	130500	525975800	2940	2940	2940	2940	100
352	20241111	130400	525681800	2940	2940	2940	2940	735
353	20241111	130300	523520900	2945	2945	2945	2945	2049
354	20241111	130200	517486595	2945	2945	2945	2945	0
355	20241111	130100	517486595	2945	2945	2945	2945	5
356	20241111	130000	517471870	2945	2945	2945	2945	2
357	20241111	125900	517465980	2955	2955	2955	2955	1
358	20241111	125800	517463025	2945	2945	2945	2945	0
359	20241111	125700	517463025	2945	2955	2955	2945	21
360	20241111	125600	517400990	2950	2950	2950	2950	200
361	20241111	125500	516810990	2940	2940	2940	2940	7112
362	20241111	125400	495901710	2940	2940	2940	2940	237
363	20241111	125300	495204930	2940	2945	2945	2940	5093
364	20241111	125200	480211785	2950	2950	2950	2950	473
365	20241111	125100	478816435	2950	2950	2950	2950	0
366	20241111	125000	478816435	2950	2950	2950	2950	70
367	20241111	124900	478609935	2955	2955	2955	2955	0
368	20241111	124800	478609935	2955	2950	2955	2950	1531
369	20241111	124700	474086080	2955	2955	2955	2955	0
370	20241111	124600	474086080	2955	2955	2955	2955	59
371	20241111	124500	473911735	2950	2950	2950	2950	354
372	20241111	124400	472867435	2950	2950	2950	2950	20
373	20241111	124300	472808435	2950	2950	2950	2950	50
374	20241111	124200	472660935	2955	2955	2955	2955	0
375	20241111	124100	472660935	2955	2955	2955	2955	0
376	20241111	124000	472660935	2955	2955	2955	2955	0
377	20241111	123900	472660935	2955	2955	2955	2955	338
378	20241111	123800	471662145	2955	2955	2955	2955	0
379	20241111	123700	471662145	2955	2955	2955	2955	0
380	20241111	123600	471662145	2955	2950	2955	2950	1000
381	20241111	123500	468707195	2950	2950	2950	2950	1
382	20241111	123400	468704245	2945	2945	2945	2945	0
383	20241111	123300	468704245	2945	2950	2950	2945	300
384	20241111	123200	467819745	2950	2955	2955	2950	4836
385	20241111	123100	453553210	2955	2955	2955	2955	0
386	20241111	123000	453553210	2955	2955	2955	2950	55
387	20241111	122900	453390770	2955	2955	2955	2955	0
388	20241111	122800	453390770	2955	2955	2955	2955	0
389	20241111	122700	453390770	2955	2955	2955	2955	999
390	20241111	122600	450438725	2955	2955	2955	2955	0
391	20241111	122500	450438725	2955	2955	2955	2955	301
392	20241111	122400	449549270	2960	2960	2960	2960	1
393	20241111	122300	449546310	2960	2955	2960	2955	5000
394	20241111	122200	434747310	2950	2950	2950	2950	10
395	20241111	122100	434717810	2950	2955	2955	2950	71
396	20241111	122000	434508355	2960	2960	2960	2960	201
397	20241111	121900	433913395	2955	2955	2955	2955	928
398	20241111	121800	431171155	2960	2960	2960	2960	0
399	20241111	121700	431171155	2960	2955	2960	2955	998
400	20241111	121600	428221075	2950	2950	2950	2950	0
401	20241111	121500	428221075	2950	2950	2950	2950	480
402	20241111	121400	426805075	2950	2950	2950	2950	534
403	20241111	121300	425229775	2955	2955	2955	2955	0
404	20241111	121200	425229775	2955	2955	2955	2955	1
405	20241111	121100	425226820	2955	2955	2955	2955	55
406	20241111	121000	425064295	2960	2960	2960	2960	0
407	20241111	120900	425064295	2960	2960	2960	2960	0
408	20241111	120800	425064295	2960	2960	2960	2960	0
409	20241111	120700	425064295	2960	2960	2960	2960	14
410	20241111	120600	425022855	2960	2960	2960	2960	0
411	20241111	120500	425022855	2960	2960	2960	2960	0
412	20241111	120400	425022855	2960	2960	2960	2960	0
413	20241111	120300	425022855	2960	2960	2960	2960	0
414	20241111	120200	425022855	2960	2955	2960	2955	782
415	20241111	120100	422708545	2960	2960	2960	2960	0
416	20241111	120000	422708545	2960	2960	2960	2960	2
417	20241111	115900	422702625	2960	2960	2960	2960	0
418	20241111	115800	422702625	2960	2960	2960	2960	0
419	20241111	115700	422702625	2960	2960	2960	2960	0
420	20241111	115600	422702625	2960	2960	2960	2960	109
421	20241111	115500	422379985	2955	2955	2955	2955	1359
422	20241111	115400	418364140	2955	2955	2955	2955	396
423	20241111	115300	417193960	2960	2960	2960	2960	0
424	20241111	115200	417193960	2960	2960	2960	2960	40
425	20241111	115100	417075560	2960	2960	2960	2960	0
426	20241111	115000	417075560	2960	2955	2960	2955	60
427	20241111	114900	416898210	2955	2955	2955	2955	1
428	20241111	114800	416895255	2955	2955	2955	2955	70
429	20241111	114700	416688405	2960	2960	2960	2960	1
430	20241111	114600	416685445	2950	2950	2950	2950	1000
431	20241111	114500	413735445	2955	2955	2955	2955	2715
432	20241111	114400	405712620	2955	2955	2955	2955	136
433	20241111	114300	405310740	2960	2960	2960	2960	0
434	20241111	114200	405310740	2960	2960	2960	2960	50
435	20241111	114100	405162740	2955	2955	2955	2955	0
436	20241111	114000	405162740	2955	2955	2955	2955	340
437	20241111	113900	404158040	2960	2960	2960	2960	0
438	20241111	113800	404158040	2960	2960	2960	2960	0
439	20241111	113700	404158040	2960	2960	2960	2960	1
440	20241111	113600	404155080	2955	2955	2955	2955	120
441	20241111	113500	403800480	2955	2955	2955	2955	889
442	20241111	113400	401173485	2955	2955	2955	2955	79
443	20241111	113300	400940040	2955	2955	2955	2955	0
444	20241111	113200	400940040	2955	2955	2955	2955	0
445	20241111	113100	400940040	2955	2955	2955	2955	114
446	20241111	113000	400603170	2955	2955	2955	2955	0
447	20241111	112900	400603170	2955	2955	2955	2955	0
448	20241111	112800	400603170	2955	2955	2955	2955	0
449	20241111	112700	400603170	2955	2955	2955	2955	468
450	20241111	112600	399220230	2950	2950	2950	2950	0
451	20241111	112500	399220230	2950	2950	2950	2950	0
452	20241111	112400	399220230	2950	2950	2950	2950	0
453	20241111	112300	399220230	2950	2950	2950	2950	0
454	20241111	112200	399220230	2950	2955	2955	2950	3460
455	20241111	112100	389012730	2950	2950	2950	2950	0
456	20241111	112000	389012730	2950	2950	2950	2950	16
457	20241111	111900	388965530	2955	2955	2955	2955	0
458	20241111	111800	388965530	2955	2955	2955	2955	0
459	20241111	111700	388965530	2955	2955	2955	2955	0
460	20241111	111600	388965530	2955	2955	2955	2955	0
461	20241111	111500	388965530	2955	2955	2955	2955	500
462	20241111	111400	387488030	2955	2955	2955	2955	1
463	20241111	111300	387485075	2960	2960	2960	2960	0
464	20241111	111200	387485075	2960	2960	2960	2960	100
465	20241111	111100	387189075	2955	2955	2955	2955	1291
466	20241111	111000	383374170	2960	2960	2960	2960	0
467	20241111	110900	383374170	2960	2960	2960	2960	0
468	20241111	110800	383374170	2960	2960	2960	2960	351
469	20241111	110700	382335210	2955	2955	2955	2955	1253
470	20241111	110600	378632595	2960	2960	2960	2960	1
471	20241111	110500	378629635	2955	2955	2955	2955	0
472	20241111	110400	378629635	2955	2955	2955	2955	218
473	20241111	110300	377985445	2955	2955	2955	2955	0
474	20241111	110200	377985445	2955	2955	2955	2955	0
475	20241111	110100	377985445	2955	2960	2960	2955	1518
476	20241111	110000	373492440	2960	2965	2965	2960	450
477	20241111	105900	372158270	2965	2965	2965	2965	5
478	20241111	105800	372143445	2965	2965	2965	2965	262
479	20241111	105700	371366615	2965	2965	2965	2965	0
480	20241111	105600	371366615	2965	2965	2965	2965	60
481	20241111	105500	371188715	2965	2965	2965	2965	337
482	20241111	105400	370189510	2965	2965	2965	2965	4
483	20241111	105300	370177650	2965	2965	2965	2965	300
484	20241111	105200	369288150	2970	2970	2970	2970	0
485	20241111	105100	369288150	2970	2970	2970	2970	0
486	20241111	105000	369288150	2970	2965	2970	2965	1363
487	20241111	104900	365246690	2965	2965	2965	2965	0
488	20241111	104800	365246690	2965	2965	2965	2965	0
489	20241111	104700	365246690	2965	2965	2965	2965	0
490	20241111	104600	365246690	2965	2960	2965	2960	1198
491	20241111	104500	361697120	2965	2965	2965	2965	49
492	20241111	104400	361551835	2950	2950	2950	2950	0
493	20241111	104300	361551835	2950	2960	2960	2950	846
494	20241111	104200	359053595	2960	2955	2960	2955	820
495	20241111	104100	356626640	2955	2955	2955	2955	1
496	20241111	104000	356623685	2955	2955	2955	2955	872
497	20241111	103900	354046925	2955	2955	2955	2955	0
498	20241111	103800	354046925	2955	2955	2955	2955	50
499	20241111	103700	353899175	2950	2950	2950	2950	0
500	20241111	103600	353899175	2950	2950	2950	2950	0
501	20241111	103500	353899175	2950	2950	2950	2950	8
502	20241111	103400	353875575	2955	2955	2955	2955	500
503	20241111	103300	352398075	2955	2955	2955	2955	895
504	20241111	103200	349753350	2955	2955	2955	2955	10
505	20241111	103100	349723800	2960	2960	2960	2960	300
506	20241111	103000	348835800	2945	2955	2955	2945	3333
507	20241111	102900	339004015	2955	2955	2955	2955	30
508	20241111	102800	338915365	2955	2955	2955	2955	50
509	20241111	102700	338767615	2955	2955	2955	2955	118
510	20241111	102600	338418925	2955	2955	2955	2955	10
511	20241111	102500	338389375	2950	2950	2950	2950	0
512	20241111	102400	338389375	2950	2950	2950	2950	160
513	20241111	102300	337917375	2945	2945	2945	2945	0
514	20241111	102200	337917375	2945	2945	2945	2945	0
515	20241111	102100	337917375	2945	2945	2945	2945	0
516	20241111	102000	337917375	2945	2945	2945	2945	0
517	20241111	101900	337917375	2945	2945	2945	2945	286
518	20241111	101800	337075105	2945	2945	2955	2945	1242
519	20241111	101700	333417025	2945	2945	2945	2945	407
520	20241111	101600	332218410	2955	2955	2955	2955	0
521	20241111	101500	332218410	2955	2955	2955	2955	52
522	20241111	101400	332064750	2955	2955	2955	2955	0
523	20241111	101300	332064750	2955	2955	2955	2955	12
524	20241111	101200	332029290	2940	2940	2940	2940	0
525	20241111	101100	332029290	2940	2940	2940	2940	17904
526	20241111	101000	279391530	2960	2945	2960	2945	1874
527	20241111	100900	273870725	2945	2945	2945	2945	6
528	20241111	100800	273853055	2940	2940	2940	2935	197
529	20241111	100700	273274375	2940	2940	2940	2940	1840
530	20241111	100600	267864775	2940	2940	2940	2935	522
531	20241111	100500	266332595	2940	2940	2940	2940	502
532	20241111	100400	264856715	2940	2945	2945	2940	26
533	20241111	100300	264780270	2945	2945	2945	2945	1
534	20241111	100200	264777325	2945	2950	2950	2945	8828
535	20241111	100100	238753300	2950	2950	2950	2950	1937
536	20241111	100000	233039150	2955	2955	2955	2955	261
537	20241111	095900	232267895	2960	2960	2960	2960	37
538	20241111	095800	232158375	2955	2970	2970	2955	613
539	20241111	095700	230345850	2965	2965	2965	2965	55
540	20241111	095600	230182775	2970	2970	2970	2970	38
541	20241111	095500	230069915	2970	2965	2970	2965	666
542	20241111	095400	228095220	2965	2965	2965	2965	105
543	20241111	095300	227783895	2965	2965	2965	2965	201
544	20241111	095200	227187930	2955	2955	2955	2955	0
545	20241111	095100	227187930	2955	2955	2955	2955	0
546	20241111	095000	227187930	2955	2955	2955	2955	0
547	20241111	094900	227187930	2955	2955	2960	2955	3501
548	20241111	094800	216841070	2960	2960	2960	2960	110
549	20241111	094700	216515470	2955	2955	2955	2955	2670
550	20241111	094600	208625620	2955	2955	2955	2955	6
551	20241111	094500	208607890	2955	2955	2955	2955	5
552	20241111	094400	208593115	2955	2955	2955	2955	0
553	20241111	094300	208593115	2955	2970	2970	2955	8264
554	20241111	094200	184110420	2980	2980	2980	2980	1
555	20241111	094100	184107440	2985	2980	2985	2980	707
556	20241111	094000	182000075	2980	2980	2980	2980	2
557	20241111	093900	181994115	2980	2980	2980	2980	56
558	20241111	093800	181827235	2985	2985	2985	2985	7
559	20241111	093700	181806340	2985	2985	2985	2985	10
560	20241111	093600	181776490	2970	2970	2970	2970	988
561	20241111	093500	178842130	2970	2970	2970	2970	1
562	20241111	093400	178839160	2970	2970	2970	2970	1
563	20241111	093300	178836190	2965	2965	2965	2965	1499
564	20241111	093200	174391655	2965	2965	2965	2965	621
565	20241111	093100	172550390	2965	2965	2965	2965	1311
566	20241111	093000	168663275	2970	2970	2970	2970	175
567	20241111	092900	168143525	2970	2970	2970	2970	85
568	20241111	092800	167891075	2980	2980	2980	2980	50
569	20241111	092700	167742075	2980	2970	2980	2970	1147
570	20241111	092600	164334305	2970	2970	2970	2970	220
571	20241111	092500	163680905	2970	2970	2975	2970	2914
572	20241111	092400	155018110	2975	2975	2980	2975	1861
573	20241111	092300	149481630	2975	2980	2980	2975	4232
574	20241111	092200	136887855	2980	2985	2985	2980	2601
575	20241111	092100	129131370	2985	2985	2985	2985	156
576	20241111	092000	128665710	2985	2980	2985	2980	1065
577	20241111	091900	125491685	2980	2980	2980	2980	170
578	20241111	091800	124985085	2980	2980	2980	2980	26
579	20241111	091700	124907605	2985	2985	2985	2985	7
580	20241111	091600	124886710	2985	2985	2985	2985	302
581	20241111	091500	123985240	2985	2990	2990	2985	3875
582	20241111	091400	112411880	2995	2990	2995	2990	388
583	20241111	091300	111250830	2990	2990	2990	2990	477
584	20241111	091200	109824600	2980	2980	2980	2980	0
585	20241111	091100	109824600	2980	2980	2980	2980	4020
586	20241111	091000	97845000	2985	2985	2990	2985	1695
587	20241111	090900	92783450	2985	2985	2995	2985	1984
588	20241111	090800	86849990	2995	2990	2995	2990	4264
589	20241111	090700	74092735	2990	2995	2995	2990	2769
590	20241111	090600	65804105	3000	3010	3010	3000	3374
591	20241111	090500	55671285	2995	3005	3010	2990	1652
592	20241111	090400	50704340	3010	2990	3010	2990	1657
593	20241111	090300	45744795	2980	2975	2980	2970	4517
594	20241111	090200	32284995	2975	2975	2980	2975	1953
595	20241111	090100	26473995	2975	2990	2990	2975	2519
596	20241111	090000	18972220	3000	3010	3010	3000	6308