KissMeData/060590/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193900	1298081510	7960	7960	7960	7960	794
3	20241106	193800	1298081510	7960	7960	7960	7960	0
4	20241106	193700	1298081510	7960	7960	7960	7960	0
5	20241106	193600	1298081510	7960	7960	7960	7960	0
6	20241106	193500	1298081510	7960	7960	7960	7960	0
7	20241106	193400	1298081510	7960	7960	7960	7960	0
8	20241106	193300	1298081510	7960	7960	7960	7960	0
9	20241106	193200	1298081510	7960	7960	7960	7960	0
10	20241106	193100	1298081510	7960	7960	7960	7960	0
11	20241106	193000	1298081510	7960	7960	7960	7960	0
12	20241106	192900	1298081510	7960	7960	7960	7960	0
13	20241106	192800	1298081510	7960	7960	7960	7960	0
14	20241106	192700	1298081510	7960	7960	7960	7960	0
15	20241106	192600	1298081510	7960	7960	7960	7960	0
16	20241106	192500	1298081510	7960	7960	7960	7960	0
17	20241106	192400	1298081510	7960	7960	7960	7960	0
18	20241106	192300	1298081510	7960	7960	7960	7960	0
19	20241106	192200	1298081510	7960	7960	7960	7960	0
20	20241106	192100	1298081510	7960	7960	7960	7960	0
21	20241106	192000	1298081510	7960	7960	7960	7960	0
22	20241106	191900	1298081510	7960	7960	7960	7960	0
23	20241106	191800	1298081510	7960	7960	7960	7960	0
24	20241106	191700	1298081510	7960	7960	7960	7960	0
25	20241106	191600	1298081510	7960	7960	7960	7960	0
26	20241106	191500	1298081510	7960	7960	7960	7960	0
27	20241106	191400	1298081510	7960	7960	7960	7960	0
28	20241106	191300	1298081510	7960	7960	7960	7960	0
29	20241106	191200	1298081510	7960	7960	7960	7960	0
30	20241106	191100	1298081510	7960	7960	7960	7960	0
31	20241106	191000	1298081510	7960	7960	7960	7960	0
32	20241106	190900	1298081510	7960	7960	7960	7960	794
33	20241106	190800	1298081510	7960	7960	7960	7960	0
34	20241106	190700	1298081510	7960	7960	7960	7960	0
35	20241106	190600	1298081510	7960	7960	7960	7960	0
36	20241106	190500	1298081510	7960	7960	7960	7960	0
37	20241106	190400	1298081510	7960	7960	7960	7960	0
38	20241106	190300	1298081510	7960	7960	7960	7960	0
39	20241106	190200	1298081510	7960	7960	7960	7960	0
40	20241106	190100	1298081510	7960	7960	7960	7960	0
41	20241106	190000	1298081510	7960	7960	7960	7960	0
42	20241106	185900	1298081510	7960	7960	7960	7960	0
43	20241106	185800	1298081510	7960	7960	7960	7960	0
44	20241106	185700	1298081510	7960	7960	7960	7960	0
45	20241106	185600	1298081510	7960	7960	7960	7960	0
46	20241106	185500	1298081510	7960	7960	7960	7960	0
47	20241106	185400	1298081510	7960	7960	7960	7960	0
48	20241106	185300	1298081510	7960	7960	7960	7960	0
49	20241106	185200	1298081510	7960	7960	7960	7960	0
50	20241106	185100	1298081510	7960	7960	7960	7960	0
51	20241106	185000	1298081510	7960	7960	7960	7960	0
52	20241106	184900	1298081510	7960	7960	7960	7960	0
53	20241106	184800	1298081510	7960	7960	7960	7960	0
54	20241106	184700	1298081510	7960	7960	7960	7960	0
55	20241106	184600	1298081510	7960	7960	7960	7960	0
56	20241106	184500	1298081510	7960	7960	7960	7960	0
57	20241106	184400	1298081510	7960	7960	7960	7960	0
58	20241106	184300	1298081510	7960	7960	7960	7960	0
59	20241106	184200	1298081510	7960	7960	7960	7960	0
60	20241106	184100	1298081510	7960	7960	7960	7960	0
61	20241106	184000	1298081510	7960	7960	7960	7960	0
62	20241106	183900	1298081510	7960	7960	7960	7960	794
63	20241106	183800	1298081510	7960	7960	7960	7960	0
64	20241106	183700	1298081510	7960	7960	7960	7960	0
65	20241106	183600	1298081510	7960	7960	7960	7960	0
66	20241106	183500	1298081510	7960	7960	7960	7960	0
67	20241106	183400	1298081510	7960	7960	7960	7960	0
68	20241106	183300	1298081510	7960	7960	7960	7960	0
69	20241106	183200	1298081510	7960	7960	7960	7960	0
70	20241106	183100	1298081510	7960	7960	7960	7960	0
71	20241106	183000	1298081510	7960	7960	7960	7960	0
72	20241106	182900	1298081510	7960	7960	7960	7960	0
73	20241106	182800	1298081510	7960	7960	7960	7960	0
74	20241106	182700	1298081510	7960	7960	7960	7960	0
75	20241106	182600	1298081510	7960	7960	7960	7960	0
76	20241106	182500	1298081510	7960	7960	7960	7960	0
77	20241106	182400	1298081510	7960	7960	7960	7960	0
78	20241106	182300	1298081510	7960	7960	7960	7960	0
79	20241106	182200	1298081510	7960	7960	7960	7960	0
80	20241106	182100	1298081510	7960	7960	7960	7960	0
81	20241106	182000	1298081510	7960	7960	7960	7960	0
82	20241106	181900	1298081510	7960	7960	7960	7960	0
83	20241106	181800	1298081510	7960	7960	7960	7960	0
84	20241106	181700	1298081510	7960	7960	7960	7960	0
85	20241106	181600	1298081510	7960	7960	7960	7960	0
86	20241106	181500	1298081510	7960	7960	7960	7960	0
87	20241106	181400	1298081510	7960	7960	7960	7960	0
88	20241106	181300	1298081510	7960	7960	7960	7960	0
89	20241106	181200	1298081510	7960	7960	7960	7960	0
90	20241106	181100	1298081510	7960	7960	7960	7960	0
91	20241106	181000	1298081510	7960	7960	7960	7960	0
92	20241106	180900	1298081510	7960	7960	7960	7960	794
93	20241106	180800	1298081510	7960	7960	7960	7960	0
94	20241106	180700	1298081510	7960	7960	7960	7960	0
95	20241106	180600	1298081510	7960	7960	7960	7960	0
96	20241106	180500	1298081510	7960	7960	7960	7960	0
97	20241106	180400	1298081510	7960	7960	7960	7960	0
98	20241106	180300	1298081510	7960	7960	7960	7960	0
99	20241106	180200	1298081510	7960	7960	7960	7960	0
100	20241106	180100	1298081510	7960	7960	7960	7960	0
101	20241106	180000	1298081510	7960	7960	7960	7960	0
102	20241106	175900	1298081510	7960	7960	7960	7960	0
103	20241106	175800	1298081510	7960	7960	7960	7960	0
104	20241106	175700	1298081510	7960	7960	7960	7960	0
105	20241106	175600	1298081510	7960	7960	7960	7960	0
106	20241106	175500	1298081510	7960	7960	7960	7960	0
107	20241106	175400	1298081510	7960	7960	7960	7960	0
108	20241106	175300	1298081510	7960	7960	7960	7960	0
109	20241106	175200	1298081510	7960	7960	7960	7960	0
110	20241106	175100	1298081510	7960	7960	7960	7960	0
111	20241106	175000	1298081510	7960	7960	7960	7960	0
112	20241106	174900	1298081510	7960	7960	7960	7960	0
113	20241106	174800	1298081510	7960	7960	7960	7960	0
114	20241106	174700	1298081510	7960	7960	7960	7960	0
115	20241106	174600	1298081510	7960	7960	7960	7960	0
116	20241106	174500	1298081510	7960	7960	7960	7960	0
117	20241106	174400	1298081510	7960	7960	7960	7960	0
118	20241106	174300	1298081510	7960	7960	7960	7960	0
119	20241106	174200	1298081510	7960	7960	7960	7960	0
120	20241106	174100	1298081510	7960	7960	7960	7960	0
121	20241106	174000	1298081510	7960	7960	7960	7960	0
122	20241106	173900	1298081510	7960	7960	7960	7960	794
123	20241106	173800	1298081510	7960	7960	7960	7960	0
124	20241106	173700	1298081510	7960	7960	7960	7960	0
125	20241106	173600	1298081510	7960	7960	7960	7960	0
126	20241106	173500	1298081510	7960	7960	7960	7960	0
127	20241106	173400	1298081510	7960	7960	7960	7960	0
128	20241106	173300	1298081510	7960	7960	7960	7960	0
129	20241106	173200	1298081510	7960	7960	7960	7960	0
130	20241106	173100	1298081510	7960	7960	7960	7960	0
131	20241106	173000	1298081510	7960	7960	7960	7960	0
132	20241106	172900	1298081510	7960	7960	7960	7960	0
133	20241106	172800	1298081510	7960	7960	7960	7960	0
134	20241106	172700	1298081510	7960	7960	7960	7960	0
135	20241106	172600	1298081510	7960	7960	7960	7960	0
136	20241106	172500	1298081510	7960	7960	7960	7960	0
137	20241106	172400	1298081510	7960	7960	7960	7960	0
138	20241106	172300	1298081510	7960	7960	7960	7960	0
139	20241106	172200	1298081510	7960	7960	7960	7960	0
140	20241106	172100	1298081510	7960	7960	7960	7960	0
141	20241106	172000	1298081510	7960	7960	7960	7960	0
142	20241106	171900	1298081510	7960	7960	7960	7960	0
143	20241106	171800	1298081510	7960	7960	7960	7960	0
144	20241106	171700	1298081510	7960	7960	7960	7960	0
145	20241106	171600	1298081510	7960	7960	7960	7960	0
146	20241106	171500	1298081510	7960	7960	7960	7960	0
147	20241106	171400	1298081510	7960	7960	7960	7960	0
148	20241106	171300	1298081510	7960	7960	7960	7960	0
149	20241106	171200	1298081510	7960	7960	7960	7960	0
150	20241106	171100	1298081510	7960	7960	7960	7960	0
151	20241106	171000	1298081510	7960	7960	7960	7960	0
152	20241106	170900	1298081510	7960	7960	7960	7960	794
153	20241106	170800	1298081510	7960	7960	7960	7960	0
154	20241106	170700	1298081510	7960	7960	7960	7960	0
155	20241106	170600	1298081510	7960	7960	7960	7960	0
156	20241106	170500	1298081510	7960	7960	7960	7960	0
157	20241106	170400	1298081510	7960	7960	7960	7960	0
158	20241106	170300	1298081510	7960	7960	7960	7960	0
159	20241106	170200	1298081510	7960	7960	7960	7960	0
160	20241106	170100	1298081510	7960	7960	7960	7960	0
161	20241106	170000	1298081510	7960	7960	7960	7960	0
162	20241106	165900	1298081510	7960	7960	7960	7960	0
163	20241106	165800	1298081510	7960	7960	7960	7960	0
164	20241106	165700	1298081510	7960	7960	7960	7960	0
165	20241106	165600	1298081510	7960	7960	7960	7960	0
166	20241106	165500	1298081510	7960	7960	7960	7960	0
167	20241106	165400	1298081510	7960	7960	7960	7960	0
168	20241106	165300	1298081510	7960	7960	7960	7960	0
169	20241106	165200	1298081510	7960	7960	7960	7960	0
170	20241106	165100	1298081510	7960	7960	7960	7960	0
171	20241106	165000	1298081510	7960	7960	7960	7960	0
172	20241106	164900	1298081510	7960	7960	7960	7960	0
173	20241106	164800	1298081510	7960	7960	7960	7960	0
174	20241106	164700	1298081510	7960	7960	7960	7960	0
175	20241106	164600	1298081510	7960	7960	7960	7960	0
176	20241106	164500	1298081510	7960	7960	7960	7960	0
177	20241106	164400	1298081510	7960	7960	7960	7960	0
178	20241106	164300	1298081510	7960	7960	7960	7960	0
179	20241106	164200	1298081510	7960	7960	7960	7960	0
180	20241106	164100	1298081510	7960	7960	7960	7960	0
181	20241106	164000	1298081510	7960	7960	7960	7960	0
182	20241106	163900	1298081510	7960	7960	7960	7960	794
183	20241106	163800	1298081510	7960	7960	7960	7960	0
184	20241106	163700	1298081510	7960	7960	7960	7960	0
185	20241106	163600	1298081510	7960	7960	7960	7960	0
186	20241106	163500	1298081510	7960	7960	7960	7960	0
187	20241106	163400	1298081510	7960	7960	7960	7960	0
188	20241106	163300	1298081510	7960	7960	7960	7960	0
189	20241106	163200	1298081510	7960	7960	7960	7960	0
190	20241106	163100	1298081510	7960	7960	7960	7960	0
191	20241106	163000	1298081510	7960	7960	7960	7960	0
192	20241106	162900	1298081510	7960	7960	7960	7960	0
193	20241106	162800	1298081510	7960	7960	7960	7960	0
194	20241106	162700	1298081510	7960	7960	7960	7960	0
195	20241106	162600	1298081510	7960	7960	7960	7960	0
196	20241106	162500	1298081510	7960	7960	7960	7960	0
197	20241106	162400	1298081510	7960	7960	7960	7960	0
198	20241106	162300	1298081510	7960	7960	7960	7960	0
199	20241106	162200	1298081510	7960	7960	7960	7960	0
200	20241106	162100	1298081510	7960	7960	7960	7960	0
201	20241106	162000	1298081510	7960	7960	7960	7960	0
202	20241106	161900	1298081510	7960	7960	7960	7960	0
203	20241106	161800	1298081510	7960	7960	7960	7960	0
204	20241106	161700	1298081510	7960	7960	7960	7960	0
205	20241106	161600	1298081510	7960	7960	7960	7960	0
206	20241106	161500	1298081510	7960	7960	7960	7960	0
207	20241106	161400	1298081510	7960	7960	7960	7960	0
208	20241106	161300	1298081510	7960	7960	7960	7960	0
209	20241106	161200	1298081510	7960	7960	7960	7960	0
210	20241106	161100	1298081510	7960	7960	7960	7960	0
211	20241106	161000	1298081510	7960	7960	7960	7960	0
212	20241106	160900	1298081510	7960	7960	7960	7960	794
213	20241106	160800	1298081510	7960	7960	7960	7960	0
214	20241106	160700	1298081510	7960	7960	7960	7960	0
215	20241106	160600	1298081510	7960	7960	7960	7960	0
216	20241106	160500	1298081510	7960	7960	7960	7960	0
217	20241106	160400	1298081510	7960	7960	7960	7960	0
218	20241106	160300	1298081510	7960	7960	7960	7960	0
219	20241106	160200	1298081510	7960	7960	7960	7960	0
220	20241106	160100	1298081510	7960	7960	7960	7960	0
221	20241106	160000	1298081510	7960	7960	7960	7960	0
222	20241106	155900	1298081510	7960	7960	7960	7960	0
223	20241106	155800	1298081510	7960	7960	7960	7960	0
224	20241106	155700	1298081510	7960	7960	7960	7960	0
225	20241106	155600	1298081510	7960	7960	7960	7960	0
226	20241106	155500	1298081510	7960	7960	7960	7960	0
227	20241106	155400	1298081510	7960	7960	7960	7960	0
228	20241106	155300	1298081510	7960	7960	7960	7960	0
229	20241106	155200	1298081510	7960	7960	7960	7960	0
230	20241106	155100	1298081510	7960	7960	7960	7960	0
231	20241106	155000	1298081510	7960	7960	7960	7960	0
232	20241106	154900	1298081510	7960	7960	7960	7960	0
233	20241106	154800	1298081510	7960	7960	7960	7960	0
234	20241106	154700	1298081510	7960	7960	7960	7960	0
235	20241106	154600	1298081510	7960	7960	7960	7960	0
236	20241106	154500	1298081510	7960	7960	7960	7960	0
237	20241106	154400	1298081510	7960	7960	7960	7960	0
238	20241106	154300	1298081510	7960	7960	7960	7960	0
239	20241106	154200	1298081510	7960	7960	7960	7960	0
240	20241106	154100	1298081510	7960	7960	7960	7960	0
241	20241106	154000	1298081510	7960	7960	7960	7960	0
242	20241106	153900	1298081510	7960	7960	7960	7960	794
243	20241106	153800	1298081510	7960	7960	7960	7960	0
244	20241106	153700	1298081510	7960	7960	7960	7960	0
245	20241106	153600	1298081510	7960	7960	7960	7960	0
246	20241106	153500	1298081510	7960	7960	7960	7960	0
247	20241106	153400	1298081510	7960	7960	7960	7960	0
248	20241106	153300	1298081510	7960	7960	7960	7960	0
249	20241106	153200	1298081510	7960	7960	7960	7960	0
250	20241106	153100	1298081510	7960	7960	7960	7960	0
251	20241106	153000	1298081510	7960	7960	7960	7960	794
252	20241106	152900	1291761270	7940	7940	7940	7940	0
253	20241106	152800	1291761270	7940	7940	7940	7940	0
254	20241106	152700	1291761270	7940	7940	7940	7940	0
255	20241106	152600	1291761270	7940	7940	7940	7940	0
256	20241106	152500	1291761270	7940	7940	7940	7940	0
257	20241106	152400	1291761270	7940	7940	7940	7940	0
258	20241106	152300	1291761270	7940	7940	7940	7940	0
259	20241106	152200	1291761270	7940	7940	7940	7940	0
260	20241106	152100	1291761270	7940	7940	7940	7940	0
261	20241106	152000	1291761270	7940	7940	7940	7940	0
262	20241106	151900	1291761270	7940	7950	7950	7940	1647
263	20241106	151800	1278674080	7960	7960	7960	7960	1
264	20241106	151700	1278666120	7960	7950	7960	7950	721
265	20241106	151600	1272928160	7950	7950	7950	7950	120
266	20241106	151500	1271974160	7960	7960	7960	7960	523
267	20241106	151400	1267811080	7950	7950	7950	7950	0
268	20241106	151300	1267811080	7950	7950	7960	7950	312
269	20241106	151200	1265330060	7950	7950	7950	7950	0
270	20241106	151100	1265330060	7950	7950	7950	7950	50
271	20241106	151000	1264932560	7950	7960	7960	7950	1174
272	20241106	150900	1255589260	7950	7940	7950	7940	78
273	20241106	150800	1254969760	7950	7950	7950	7950	0
274	20241106	150700	1254969760	7950	7950	7950	7950	9
275	20241106	150600	1254898210	7950	7950	7950	7950	10
276	20241106	150500	1254818710	7940	7940	7940	7940	600
277	20241106	150400	1250054710	7940	7950	7950	7940	401
278	20241106	150300	1246870760	7960	7960	7960	7960	0
279	20241106	150200	1246870760	7960	7950	7960	7950	2806
280	20241106	150100	1224543040	7950	7940	7950	7940	466
281	20241106	150000	1220842990	7940	7940	7940	7940	100
282	20241106	145900	1220048990	7940	7950	7950	7940	163
283	20241106	145800	1218754140	7940	7940	7940	7940	0
284	20241106	145700	1218754140	7940	7940	7940	7940	5
285	20241106	145600	1218714440	7940	7940	7940	7940	2096
286	20241106	145500	1202072200	7940	7940	7940	7940	0
287	20241106	145400	1202072200	7940	7940	7940	7940	0
288	20241106	145300	1202072200	7940	7940	7940	7940	275
289	20241106	145200	1199888700	7940	7940	7940	7940	266
290	20241106	145100	1197776660	7950	7950	7950	7950	20
291	20241106	145000	1197617660	7950	7970	7970	7950	1698
292	20241106	144900	1184115300	7970	7970	7970	7970	211
293	20241106	144800	1182433630	7980	7980	7980	7980	0
294	20241106	144700	1182433630	7980	7980	7980	7980	100
295	20241106	144600	1181635630	7980	7980	7980	7980	214
296	20241106	144500	1179927910	7990	7990	7990	7990	400
297	20241106	144400	1176731910	7990	7990	7990	7990	0
298	20241106	144300	1176731910	7990	7990	7990	7990	0
299	20241106	144200	1176731910	7990	7990	7990	7990	8
300	20241106	144100	1176667990	7990	7990	7990	7990	10
301	20241106	144000	1176588090	7990	7990	7990	7990	80
302	20241106	143900	1175948890	7990	7990	7990	7990	0
303	20241106	143800	1175948890	7990	7990	7990	7990	10
304	20241106	143700	1175868990	7990	7990	7990	7990	0
305	20241106	143600	1175868990	7990	7990	7990	7990	0
306	20241106	143500	1175868990	7990	7990	7990	7990	0
307	20241106	143400	1175868990	7990	7990	7990	7990	1
308	20241106	143300	1175861000	7980	7980	7980	7980	0
309	20241106	143200	1175861000	7980	7980	7980	7980	26
310	20241106	143100	1175653520	7980	7990	7990	7980	21
311	20241106	143000	1175485930	7980	7990	7990	7980	121
312	20241106	142900	1174519310	7980	7980	7980	7980	21
313	20241106	142800	1174351730	7980	7980	7980	7980	17
314	20241106	142700	1174216070	7990	7990	7990	7990	0
315	20241106	142600	1174216070	7990	7990	7990	7990	1512
316	20241106	142500	1162135190	7980	7980	7980	7980	1
317	20241106	142400	1162127210	7970	7970	7970	7970	300
318	20241106	142300	1159736210	7980	7980	7980	7980	1
319	20241106	142200	1159728230	7990	7990	7990	7990	0
320	20241106	142100	1159728230	7990	7990	7990	7970	188
321	20241106	142000	1158229830	7970	7970	7970	7970	19
322	20241106	141900	1158078400	7990	7990	7990	7990	0
323	20241106	141800	1158078400	7990	7990	7990	7990	0
324	20241106	141700	1158078400	7990	7990	7990	7990	0
325	20241106	141600	1158078400	7990	8010	8010	7990	200
326	20241106	141500	1156478400	8010	8010	8010	8010	0
327	20241106	141400	1156478400	8010	7980	8010	7980	3324
328	20241106	141300	1129952550	7970	7980	7980	7970	12
329	20241106	141200	1129856840	7980	7980	7980	7980	55
330	20241106	141100	1129417940	7980	7980	7980	7980	12
331	20241106	141000	1129322180	7990	7990	7990	7990	0
332	20241106	140900	1129322180	7990	7990	7990	7990	0
333	20241106	140800	1129322180	7990	7990	7990	7990	0
334	20241106	140700	1129322180	7990	7990	7990	7990	301
335	20241106	140600	1126917190	7940	7940	7940	7940	52
336	20241106	140500	1126504310	7940	7940	7940	7940	0
337	20241106	140400	1126504310	7940	7940	7940	7940	0
338	20241106	140300	1126504310	7940	7940	7940	7940	0
339	20241106	140200	1126504310	7940	7950	7950	7940	204
340	20241106	140100	1124882550	7980	7980	7980	7980	567
341	20241106	140000	1120357890	7980	7990	7990	7980	2
342	20241106	135900	1120341920	7980	7980	7980	7980	0
343	20241106	135800	1120341920	7980	7980	7980	7980	0
344	20241106	135700	1120341920	7980	7970	7980	7970	71
345	20241106	135600	1119775410	7950	7950	7950	7950	0
346	20241106	135500	1119775410	7950	7950	7950	7950	0
347	20241106	135400	1119775410	7950	7950	7950	7950	0
348	20241106	135300	1119775410	7950	7950	7950	7950	0
349	20241106	135200	1119775410	7950	7950	7950	7950	42
350	20241106	135100	1119441510	7950	7950	7950	7950	0
351	20241106	135000	1119441510	7950	7950	7950	7950	20
352	20241106	134900	1119282510	7970	7970	7970	7970	0
353	20241106	134800	1119282510	7970	7970	7970	7970	0
354	20241106	134700	1119282510	7970	7970	7970	7970	1
355	20241106	134600	1119274540	7960	7940	7960	7940	1036
356	20241106	134500	1111043620	7940	7930	7940	7930	974
357	20241106	134400	1103315990	7930	7930	7930	7930	339
358	20241106	134300	1100627720	7930	7930	7930	7930	0
359	20241106	134200	1100627720	7930	7940	7940	7930	201
360	20241106	134100	1099033780	7930	7940	7940	7930	1345
361	20241106	134000	1088361280	7940	7950	7950	7940	117
362	20241106	133900	1087431140	7950	7950	7950	7950	0
363	20241106	133800	1087431140	7950	7950	7950	7950	8
364	20241106	133700	1087367540	7950	7950	7950	7950	17
365	20241106	133600	1087232390	7950	7950	7950	7950	0
366	20241106	133500	1087232390	7950	7950	7950	7950	60
367	20241106	133400	1086755390	7950	7950	7950	7950	12
368	20241106	133300	1086659990	7950	7950	7950	7950	15
369	20241106	133200	1086540740	7950	7950	7950	7950	0
370	20241106	133100	1086540740	7950	7960	7960	7950	500
371	20241106	133000	1082561820	7970	7970	7970	7970	10
372	20241106	132900	1082482120	7970	7970	7970	7970	0
373	20241106	132800	1082482120	7970	7970	7970	7970	0
374	20241106	132700	1082482120	7970	7960	7970	7960	107
375	20241106	132600	1081630340	7960	7970	7970	7960	22
376	20241106	132500	1081455160	7980	7980	7980	7980	0
377	20241106	132400	1081455160	7980	7980	7980	7980	0
378	20241106	132300	1081455160	7980	7980	7980	7980	0
379	20241106	132200	1081455160	7980	7980	7980	7980	1
380	20241106	132100	1081447180	7950	7970	7970	7950	429
381	20241106	132000	1078034040	7960	7960	7960	7960	0
382	20241106	131900	1078034040	7960	7960	7960	7960	0
383	20241106	131800	1078034040	7960	7960	7960	7960	0
384	20241106	131700	1078034040	7960	7960	7960	7960	613
385	20241106	131600	1073154560	7960	7960	7960	7960	0
386	20241106	131500	1073154560	7960	7960	7960	7960	0
387	20241106	131400	1073154560	7960	7960	7960	7950	534
388	20241106	131300	1068904220	7960	7960	7960	7960	500
389	20241106	131200	1064924220	7950	8000	8000	7950	4000
390	20241106	131100	1033004370	8010	8010	8010	8010	0
391	20241106	131000	1033004370	8010	8010	8010	8010	343
392	20241106	130900	1030256940	8010	8020	8020	8010	467
393	20241106	130800	1026513270	8030	8030	8030	8030	60
394	20241106	130700	1026031470	8020	8020	8020	8020	0
395	20241106	130600	1026031470	8020	8020	8020	8020	0
396	20241106	130500	1026031470	8020	8020	8020	8020	0
397	20241106	130400	1026031470	8020	8020	8020	8020	0
398	20241106	130300	1026031470	8020	8020	8020	8020	0
399	20241106	130200	1026031470	8020	8020	8020	8020	0
400	20241106	130100	1026031470	8020	8020	8020	8020	287
401	20241106	130000	1023729730	8030	8030	8030	8030	300
402	20241106	125900	1021320730	8030	8020	8030	8020	1568
403	20241106	125800	1008740830	8000	8000	8000	8000	382
404	20241106	125700	1005684830	8000	8000	8000	8000	17
405	20241106	125600	1005548830	8000	8000	8000	8000	180
406	20241106	125500	1004108830	8000	8000	8000	8000	695
407	20241106	125400	998548830	8000	7980	8000	7970	1602
408	20241106	125300	985762340	8000	8000	8000	8000	2
409	20241106	125200	985746340	8000	8000	8000	8000	20
410	20241106	125100	985586340	8000	8000	8000	8000	0
411	20241106	125000	985586340	8000	7980	8000	7970	128
412	20241106	124900	984564960	7980	7980	7980	7980	0
413	20241106	124800	984564960	7980	7980	7980	7980	1
414	20241106	124700	984556980	7980	7980	7980	7980	9
415	20241106	124600	984485160	7980	7980	7980	7980	0
416	20241106	124500	984485160	7980	7980	7980	7980	0
417	20241106	124400	984485160	7980	7980	7980	7980	0
418	20241106	124300	984485160	7980	7990	7990	7980	11
419	20241106	124200	984397280	8000	8000	8000	8000	17
420	20241106	124100	984261280	7990	8000	8000	7990	138
421	20241106	124000	983157380	8000	7970	8000	7970	210
422	20241106	123900	981481420	8000	7970	8000	7970	1251
423	20241106	123800	971477440	7950	7940	7950	7940	2425
424	20241106	123700	952199290	7930	7950	7950	7930	3500
425	20241106	123600	924396280	7950	7970	7970	7950	1504
426	20241106	123500	912423480	8000	7970	8000	7970	2
427	20241106	123400	912407510	7960	7960	7960	7960	0
428	20241106	123300	912407510	7960	7960	7960	7960	17
429	20241106	123200	912272190	7970	7970	7970	7970	0
430	20241106	123100	912272190	7970	7960	7970	7960	375
431	20241106	123000	909287030	7960	7990	8000	7960	2062
432	20241106	122900	892839720	7990	8000	8000	7990	545
433	20241106	122800	888480220	8000	8000	8000	8000	0
434	20241106	122700	888480220	8000	8000	8000	8000	28
435	20241106	122600	888256220	8000	8000	8000	8000	17
436	20241106	122500	888120220	8020	8020	8020	8020	0
437	20241106	122400	888120220	8020	8020	8020	8020	0
438	20241106	122300	888120220	8020	8020	8020	8020	0
439	20241106	122200	888120220	8020	8020	8020	8020	1
440	20241106	122100	888112200	7990	7990	7990	7990	0
441	20241106	122000	888112200	7990	7990	8000	7990	1200
442	20241106	121900	878523700	7990	7990	7990	7990	86
443	20241106	121800	877836560	7990	7990	7990	7990	0
444	20241106	121700	877836560	7990	8000	8000	7990	1000
445	20241106	121600	869839840	8000	8000	8000	8000	0
446	20241106	121500	869839840	8000	8010	8010	8000	135
447	20241106	121400	868759590	8030	8030	8030	8030	1
448	20241106	121300	868751560	8010	8010	8010	8010	1000
449	20241106	121200	860741560	8010	8020	8020	8010	34
450	20241106	121100	860469170	8020	8030	8030	8020	232
451	20241106	121000	858607000	8030	8030	8030	8030	196
452	20241106	120900	857033120	8030	8040	8040	8030	650
453	20241106	120800	851812630	8040	8040	8040	8040	0
454	20241106	120700	851812630	8040	8040	8040	8040	1
455	20241106	120600	851804590	8030	8030	8030	8030	0
456	20241106	120500	851804590	8030	8030	8030	8030	0
457	20241106	120400	851804590	8030	8030	8030	8030	0
458	20241106	120300	851804590	8030	8050	8050	8030	617
459	20241106	120200	846844540	8060	8060	8060	8060	0
460	20241106	120100	846844540	8060	8060	8060	8060	0
461	20241106	120000	846844540	8060	8060	8060	8060	1
462	20241106	115900	846836480	8050	8050	8050	8050	2
463	20241106	115800	846820380	8050	8050	8050	8050	1130
464	20241106	115700	837723880	8050	8060	8060	8050	148
465	20241106	115600	836531480	8050	8050	8050	8050	0
466	20241106	115500	836531480	8050	8050	8050	8050	495
467	20241106	115400	832546730	8060	8080	8080	8060	1584
468	20241106	115300	819779470	8080	8080	8080	8080	0
469	20241106	115200	819779470	8080	8080	8080	8080	310
470	20241106	115100	817274670	8080	8080	8080	8070	302
471	20241106	115000	814837330	8070	8070	8070	8070	0
472	20241106	114900	814837330	8070	8070	8070	8070	0
473	20241106	114800	814837330	8070	8070	8070	8070	10
474	20241106	114700	814756630	8100	8100	8100	8100	2
475	20241106	114600	814740430	8070	8070	8070	8070	0
476	20241106	114500	814740430	8070	8070	8070	8070	0
477	20241106	114400	814740430	8070	8070	8070	8070	0
478	20241106	114300	814740430	8070	8070	8070	8070	130
479	20241106	114200	813691330	8070	8070	8070	8070	1
480	20241106	114100	813683260	8070	8070	8070	8070	500
481	20241106	114000	809648260	8100	8100	8100	8100	0
482	20241106	113900	809648260	8100	8100	8100	8100	0
483	20241106	113800	809648260	8100	8100	8100	8100	1
484	20241106	113700	809640160	8070	8070	8070	8070	20
485	20241106	113600	809478760	8070	8080	8080	8070	3830
486	20241106	113500	778536370	8080	8080	8080	8080	0
487	20241106	113400	778536370	8080	8110	8110	8080	3273
488	20241106	113300	752029770	8110	8110	8110	8110	264
489	20241106	113200	749888730	8110	8150	8150	8110	1149
490	20241106	113100	740564300	8120	8120	8120	8120	117
491	20241106	113000	739614260	8120	8120	8120	8120	0
492	20241106	112900	739614260	8120	8120	8120	8120	0
493	20241106	112800	739614260	8120	8120	8120	8120	1
494	20241106	112700	739606140	8120	8120	8120	8120	78
495	20241106	112600	738972780	8120	8120	8120	8120	0
496	20241106	112500	738972780	8120	8120	8120	8120	5
497	20241106	112400	738932180	8160	8160	8160	8160	0
498	20241106	112300	738932180	8160	8160	8160	8160	0
499	20241106	112200	738932180	8160	8120	8160	8120	77
500	20241106	112100	738306900	8120	8120	8120	8120	0
501	20241106	112000	738306900	8120	8120	8120	8120	290
502	20241106	111900	735952100	8120	8120	8120	8120	0
503	20241106	111800	735952100	8120	8120	8120	8120	297
504	20241106	111700	733540460	8120	8120	8120	8120	0
505	20241106	111600	733540460	8120	8120	8120	8120	61
506	20241106	111500	733045140	8120	8120	8120	8120	100
507	20241106	111400	732233140	8170	8170	8170	8170	0
508	20241106	111300	732233140	8170	8170	8170	8170	0
509	20241106	111200	732233140	8170	8120	8170	8120	11
510	20241106	111100	732143770	8120	8120	8120	8120	0
511	20241106	111000	732143770	8120	8120	8120	8120	354
512	20241106	110900	729269290	8120	8140	8140	8120	1113
513	20241106	110800	720217590	8140	8140	8140	8140	45
514	20241106	110700	719851290	8140	8160	8160	8140	1019
515	20241106	110600	711548130	8160	8160	8160	8160	400
516	20241106	110500	708284130	8160	8160	8160	8160	1
517	20241106	110400	708275970	8160	8160	8160	8160	1
518	20241106	110300	708267810	8170	8170	8170	8170	0
519	20241106	110200	708267810	8170	8170	8170	8170	0
520	20241106	110100	708267810	8170	8170	8170	8170	0
521	20241106	110000	708267810	8170	8170	8170	8170	0
522	20241106	105900	708267810	8170	8170	8170	8170	0
523	20241106	105800	708267810	8170	8170	8170	8170	0
524	20241106	105700	708267810	8170	8170	8170	8170	0
525	20241106	105600	708267810	8170	8170	8170	8170	0
526	20241106	105500	708267810	8170	8170	8170	8170	0
527	20241106	105400	708267810	8170	8140	8170	8140	1568
528	20241106	105300	695458720	8170	8170	8170	8170	0
529	20241106	105200	695458720	8170	8170	8170	8170	0
530	20241106	105100	695458720	8170	8150	8170	8150	119
531	20241106	105000	694488850	8150	8150	8150	8150	8
532	20241106	104900	694423650	8150	8160	8160	8150	714
533	20241106	104800	688600810	8150	8170	8170	8150	134
534	20241106	104700	687506710	8170	8170	8170	8170	0
535	20241106	104600	687506710	8170	8160	8170	8160	1197
536	20241106	104500	677729270	8160	8160	8160	8160	436
537	20241106	104400	674171510	8160	8160	8160	8160	0
538	20241106	104300	674171510	8160	8160	8160	8160	0
539	20241106	104200	674171510	8160	8110	8160	8110	1199
540	20241106	104100	664409730	8110	8110	8110	8110	1
541	20241106	104000	664401620	8110	8110	8110	8110	0
542	20241106	103900	664401620	8110	8110	8110	8110	0
543	20241106	103800	664401620	8110	8120	8120	8110	200
544	20241106	103700	662778840	8120	8120	8120	8120	0
545	20241106	103600	662778840	8120	8120	8120	8120	0
546	20241106	103500	662778840	8120	8120	8120	8120	121
547	20241106	103400	661796320	8120	8120	8120	8120	105
548	20241106	103300	660943720	8120	8120	8120	8120	0
549	20241106	103200	660943720	8120	8130	8130	8120	307
550	20241106	103100	658447980	8100	8100	8100	8100	198
551	20241106	103000	656844180	8100	8130	8130	8100	21
552	20241106	102900	656674050	8100	8100	8100	8100	0
553	20241106	102800	656674050	8100	8100	8100	8100	0
554	20241106	102700	656674050	8100	8100	8100	8100	1271
555	20241106	102600	646378950	8130	8120	8130	8120	300
556	20241106	102500	643941970	8120	8120	8120	8120	0
557	20241106	102400	643941970	8120	8120	8120	8120	1
558	20241106	102300	643933850	8090	8090	8090	8090	146
559	20241106	102200	642752710	8130	8130	8130	8130	0
560	20241106	102100	642752710	8130	8130	8130	8130	0
561	20241106	102000	642752710	8130	8130	8130	8130	1
562	20241106	101900	642744580	8080	8080	8080	8080	18
563	20241106	101800	642599140	8140	8140	8140	8140	0
564	20241106	101700	642599140	8140	8080	8140	8080	6
565	20241106	101600	642550600	8080	8140	8140	8080	959
566	20241106	101500	634796560	8140	8110	8140	8080	1136
567	20241106	101400	625597630	8110	8140	8140	8110	466
568	20241106	101300	621818340	8110	8110	8110	8110	72
569	20241106	101200	621234420	8150	8150	8150	8150	1
570	20241106	101100	621226270	8110	8110	8110	8110	0
571	20241106	101000	621226270	8110	8120	8120	8110	2115
572	20241106	100900	604056620	8120	8120	8120	8120	220
573	20241106	100800	602270220	8160	8160	8160	8160	0
574	20241106	100700	602270220	8160	8150	8160	8120	1330
575	20241106	100600	591436290	8140	8120	8140	8120	1265
576	20241106	100500	581139850	8120	8120	8120	8110	217
577	20241106	100400	579378980	8120	8120	8120	8120	50
578	20241106	100300	578972980	8140	8130	8140	8130	6
579	20241106	100200	578924190	8130	8130	8130	8130	5
580	20241106	100100	578883540	8140	8130	8140	8130	581
581	20241106	100000	574157770	8130	8130	8130	8130	0
582	20241106	095900	574157770	8130	8130	8130	8130	0
583	20241106	095800	574157770	8130	8090	8130	8090	55
584	20241106	095700	573712620	8090	8090	8090	8090	40
585	20241106	095600	573389020	8130	8130	8130	8090	134
586	20241106	095500	572303600	8090	8130	8130	8090	2
587	20241106	095400	572287380	8070	8090	8090	8070	301
588	20241106	095300	569854160	8090	8130	8130	8090	8
589	20241106	095200	569789160	8130	8100	8130	8080	1864
590	20241106	095100	554719770	8100	8100	8100	8100	520
591	20241106	095000	550507770	8140	8140	8140	8140	100
592	20241106	094900	549693770	8140	8090	8140	8090	100
593	20241106	094800	548883670	8100	8150	8150	8100	4884
594	20241106	094700	509194540	8160	8150	8160	8150	16
595	20241106	094600	509064040	8160	8150	8160	8140	594
596	20241106	094500	504223090	8150	8150	8150	8150	1
597	20241106	094400	504214940	8150	8160	8160	8150	457
598	20241106	094300	500488040	8160	8170	8170	8160	36
599	20241106	094200	500194030	8170	8150	8180	8140	585
600	20241106	094100	495425770	8160	8160	8180	8160	362
601	20241106	094000	492471630	8160	8180	8180	8160	101
602	20241106	093900	491646630	8190	8210	8220	8190	1542
603	20241106	093800	478996500	8210	8180	8220	8180	3659
604	20241106	093700	448978030	8190	8150	8190	8150	3554
605	20241106	093600	419899420	8120	8130	8130	8120	2074
606	20241106	093500	403038300	8130	8130	8130	8130	30
607	20241106	093400	402794400	8160	8150	8160	8130	1000
608	20241106	093300	394661060	8160	8160	8160	8160	1
609	20241106	093200	394652900	8130	8130	8160	8130	520
610	20241106	093100	390425120	8160	8180	8180	8160	361
611	20241106	093000	387477550	8180	8160	8180	8160	568
612	20241106	092900	382840900	8170	8130	8170	8130	280
613	20241106	092800	380553340	8160	8140	8160	8140	974
614	20241106	092700	372607620	8130	8140	8140	8130	765
615	20241106	092600	366380660	8140	8160	8160	8140	1748
616	20241106	092500	352133130	8150	8190	8190	8150	112
617	20241106	092400	351219370	8190	8190	8190	8190	96
618	20241106	092300	350433130	8190	8150	8190	8150	119
619	20241106	092200	349459560	8140	8150	8200	8140	1497
620	20241106	092100	337201150	8170	8170	8170	8170	0
621	20241106	092000	337201150	8170	8130	8170	8130	14
622	20241106	091900	337086810	8180	8180	8210	8150	5469
623	20241106	091800	292270270	8170	8170	8180	8100	7905
624	20241106	091700	227775800	8170	8110	8180	8110	4457
625	20241106	091600	191391810	8150	8140	8150	8140	950
626	20241106	091500	183658310	8140	8120	8140	8110	908
627	20241106	091400	176289240	8120	8130	8130	8120	463
628	20241106	091300	172528780	8120	8140	8140	8120	500
629	20241106	091200	168463820	8150	8110	8150	8110	1254
630	20241106	091100	158259330	8150	8150	8150	8140	462
631	20241106	091000	154494280	8150	8110	8150	8100	8582
632	20241106	090900	84736070	8110	8010	8110	8000	5204
633	20241106	090800	42728570	8010	8040	8040	8010	268
634	20241106	090700	40578890	8040	8030	8040	8030	400
635	20241106	090600	37363850	8040	8040	8040	8040	2676
636	20241106	090500	15848810	8040	8040	8040	8040	20
637	20241106	090400	15688010	8050	8010	8050	8000	524
638	20241106	090300	11484310	8010	8010	8010	8010	30
639	20241106	090200	11244010	8000	8050	8050	8000	350
640	20241106	090100	8443960	8060	7990	8060	7980	510
641	20241106	090000	4373040	7980	7980	7980	7980	548