KissMeData/018880/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190300	3776585405	4085	4085	4085	4085	38525
3	20241111	190200	3776585405	4085	4085	4085	4085	0
4	20241111	190100	3776585405	4085	4085	4085	4085	0
5	20241111	190000	3776585405	4085	4085	4085	4085	0
6	20241111	185900	3776585405	4085	4085	4085	4085	0
7	20241111	185800	3776585405	4085	4085	4085	4085	0
8	20241111	185700	3776585405	4085	4085	4085	4085	0
9	20241111	185600	3776585405	4085	4085	4085	4085	0
10	20241111	185500	3776585405	4085	4085	4085	4085	0
11	20241111	185400	3776585405	4085	4085	4085	4085	0
12	20241111	185300	3776585405	4085	4085	4085	4085	0
13	20241111	185200	3776585405	4085	4085	4085	4085	0
14	20241111	185100	3776585405	4085	4085	4085	4085	0
15	20241111	185000	3776585405	4085	4085	4085	4085	0
16	20241111	184900	3776585405	4085	4085	4085	4085	0
17	20241111	184800	3776585405	4085	4085	4085	4085	0
18	20241111	184700	3776585405	4085	4085	4085	4085	0
19	20241111	184600	3776585405	4085	4085	4085	4085	0
20	20241111	184500	3776585405	4085	4085	4085	4085	0
21	20241111	184400	3776585405	4085	4085	4085	4085	0
22	20241111	184300	3776585405	4085	4085	4085	4085	0
23	20241111	184200	3776585405	4085	4085	4085	4085	0
24	20241111	184100	3776585405	4085	4085	4085	4085	0
25	20241111	184000	3776585405	4085	4085	4085	4085	0
26	20241111	183900	3776585405	4085	4085	4085	4085	0
27	20241111	183800	3776585405	4085	4085	4085	4085	0
28	20241111	183700	3776585405	4085	4085	4085	4085	0
29	20241111	183600	3776585405	4085	4085	4085	4085	0
30	20241111	183500	3776585405	4085	4085	4085	4085	0
31	20241111	183400	3776585405	4085	4085	4085	4085	0
32	20241111	183300	3776585405	4085	4085	4085	4085	38525
33	20241111	183200	3776585405	4085	4085	4085	4085	0
34	20241111	183100	3776585405	4085	4085	4085	4085	0
35	20241111	183000	3776585405	4085	4085	4085	4085	0
36	20241111	182900	3776585405	4085	4085	4085	4085	0
37	20241111	182800	3776585405	4085	4085	4085	4085	0
38	20241111	182700	3776585405	4085	4085	4085	4085	0
39	20241111	182600	3776585405	4085	4085	4085	4085	0
40	20241111	182500	3776585405	4085	4085	4085	4085	0
41	20241111	182400	3776585405	4085	4085	4085	4085	0
42	20241111	182300	3776585405	4085	4085	4085	4085	0
43	20241111	182200	3776585405	4085	4085	4085	4085	0
44	20241111	182100	3776585405	4085	4085	4085	4085	0
45	20241111	182000	3776585405	4085	4085	4085	4085	0
46	20241111	181900	3776585405	4085	4085	4085	4085	0
47	20241111	181800	3776585405	4085	4085	4085	4085	0
48	20241111	181700	3776585405	4085	4085	4085	4085	0
49	20241111	181600	3776585405	4085	4085	4085	4085	0
50	20241111	181500	3776585405	4085	4085	4085	4085	0
51	20241111	181400	3776585405	4085	4085	4085	4085	0
52	20241111	181300	3776585405	4085	4085	4085	4085	0
53	20241111	181200	3776585405	4085	4085	4085	4085	0
54	20241111	181100	3776585405	4085	4085	4085	4085	0
55	20241111	181000	3776585405	4085	4085	4085	4085	0
56	20241111	180900	3776585405	4085	4085	4085	4085	0
57	20241111	180800	3776585405	4085	4085	4085	4085	0
58	20241111	180700	3776585405	4085	4085	4085	4085	0
59	20241111	180600	3776585405	4085	4085	4085	4085	0
60	20241111	180500	3776585405	4085	4085	4085	4085	0
61	20241111	180400	3776585405	4085	4085	4085	4085	0
62	20241111	180300	3776585405	4085	4085	4085	4085	38525
63	20241111	180200	3776585405	4085	4085	4085	4085	0
64	20241111	180100	3776585405	4085	4085	4085	4085	0
65	20241111	180000	3776585405	4085	4085	4085	4085	0
66	20241111	175900	3776585405	4085	4085	4085	4085	0
67	20241111	175800	3776585405	4085	4085	4085	4085	0
68	20241111	175700	3776585405	4085	4085	4085	4085	0
69	20241111	175600	3776585405	4085	4085	4085	4085	0
70	20241111	175500	3776585405	4085	4085	4085	4085	0
71	20241111	175400	3776585405	4085	4085	4085	4085	0
72	20241111	175300	3776585405	4085	4085	4085	4085	0
73	20241111	175200	3776585405	4085	4085	4085	4085	0
74	20241111	175100	3776585405	4085	4085	4085	4085	0
75	20241111	175000	3776585405	4085	4085	4085	4085	0
76	20241111	174900	3776585405	4085	4085	4085	4085	0
77	20241111	174800	3776585405	4085	4085	4085	4085	0
78	20241111	174700	3776585405	4085	4085	4085	4085	0
79	20241111	174600	3776585405	4085	4085	4085	4085	0
80	20241111	174500	3776585405	4085	4085	4085	4085	0
81	20241111	174400	3776585405	4085	4085	4085	4085	0
82	20241111	174300	3776585405	4085	4085	4085	4085	0
83	20241111	174200	3776585405	4085	4085	4085	4085	0
84	20241111	174100	3776585405	4085	4085	4085	4085	0
85	20241111	174000	3776585405	4085	4085	4085	4085	0
86	20241111	173900	3776585405	4085	4085	4085	4085	0
87	20241111	173800	3776585405	4085	4085	4085	4085	0
88	20241111	173700	3776585405	4085	4085	4085	4085	0
89	20241111	173600	3776585405	4085	4085	4085	4085	0
90	20241111	173500	3776585405	4085	4085	4085	4085	0
91	20241111	173400	3776585405	4085	4085	4085	4085	0
92	20241111	173300	3776585405	4085	4085	4085	4085	38525
93	20241111	173200	3776585405	4085	4085	4085	4085	0
94	20241111	173100	3776585405	4085	4085	4085	4085	0
95	20241111	173000	3776585405	4085	4085	4085	4085	0
96	20241111	172900	3776585405	4085	4085	4085	4085	0
97	20241111	172800	3776585405	4085	4085	4085	4085	0
98	20241111	172700	3776585405	4085	4085	4085	4085	0
99	20241111	172600	3776585405	4085	4085	4085	4085	0
100	20241111	172500	3776585405	4085	4085	4085	4085	0
101	20241111	172400	3776585405	4085	4085	4085	4085	0
102	20241111	172300	3776585405	4085	4085	4085	4085	0
103	20241111	172200	3776585405	4085	4085	4085	4085	0
104	20241111	172100	3776585405	4085	4085	4085	4085	0
105	20241111	172000	3776585405	4085	4085	4085	4085	0
106	20241111	171900	3776585405	4085	4085	4085	4085	0
107	20241111	171800	3776585405	4085	4085	4085	4085	0
108	20241111	171700	3776585405	4085	4085	4085	4085	0
109	20241111	171600	3776585405	4085	4085	4085	4085	0
110	20241111	171500	3776585405	4085	4085	4085	4085	0
111	20241111	171400	3776585405	4085	4085	4085	4085	0
112	20241111	171300	3776585405	4085	4085	4085	4085	0
113	20241111	171200	3776585405	4085	4085	4085	4085	0
114	20241111	171100	3776585405	4085	4085	4085	4085	0
115	20241111	171000	3776585405	4085	4085	4085	4085	0
116	20241111	170900	3776585405	4085	4085	4085	4085	0
117	20241111	170800	3776585405	4085	4085	4085	4085	0
118	20241111	170700	3776585405	4085	4085	4085	4085	0
119	20241111	170600	3776585405	4085	4085	4085	4085	0
120	20241111	170500	3776585405	4085	4085	4085	4085	0
121	20241111	170400	3776585405	4085	4085	4085	4085	0
122	20241111	170300	3776585405	4085	4085	4085	4085	38525
123	20241111	170200	3776585405	4085	4085	4085	4085	0
124	20241111	170100	3776585405	4085	4085	4085	4085	0
125	20241111	170000	3776585405	4085	4085	4085	4085	0
126	20241111	165900	3776585405	4085	4085	4085	4085	0
127	20241111	165800	3776585405	4085	4085	4085	4085	0
128	20241111	165700	3776585405	4085	4085	4085	4085	0
129	20241111	165600	3776585405	4085	4085	4085	4085	0
130	20241111	165500	3776585405	4085	4085	4085	4085	0
131	20241111	165400	3776585405	4085	4085	4085	4085	0
132	20241111	165300	3776585405	4085	4085	4085	4085	0
133	20241111	165200	3776585405	4085	4085	4085	4085	0
134	20241111	165100	3776585405	4085	4085	4085	4085	0
135	20241111	165000	3776585405	4085	4085	4085	4085	0
136	20241111	164900	3776585405	4085	4085	4085	4085	0
137	20241111	164800	3776585405	4085	4085	4085	4085	0
138	20241111	164700	3776585405	4085	4085	4085	4085	0
139	20241111	164600	3776585405	4085	4085	4085	4085	0
140	20241111	164500	3776585405	4085	4085	4085	4085	0
141	20241111	164400	3776585405	4085	4085	4085	4085	0
142	20241111	164300	3776585405	4085	4085	4085	4085	0
143	20241111	164200	3776585405	4085	4085	4085	4085	0
144	20241111	164100	3776585405	4085	4085	4085	4085	0
145	20241111	164000	3776585405	4085	4085	4085	4085	0
146	20241111	163900	3776585405	4085	4085	4085	4085	0
147	20241111	163800	3776585405	4085	4085	4085	4085	0
148	20241111	163700	3776585405	4085	4085	4085	4085	0
149	20241111	163600	3776585405	4085	4085	4085	4085	0
150	20241111	163500	3776585405	4085	4085	4085	4085	0
151	20241111	163400	3776585405	4085	4085	4085	4085	0
152	20241111	163300	3776585405	4085	4085	4085	4085	38525
153	20241111	163200	3776585405	4085	4085	4085	4085	0
154	20241111	163100	3776585405	4085	4085	4085	4085	0
155	20241111	163000	3776585405	4085	4085	4085	4085	0
156	20241111	162900	3776585405	4085	4085	4085	4085	0
157	20241111	162800	3776585405	4085	4085	4085	4085	0
158	20241111	162700	3776585405	4085	4085	4085	4085	0
159	20241111	162600	3776585405	4085	4085	4085	4085	0
160	20241111	162500	3776585405	4085	4085	4085	4085	0
161	20241111	162400	3776585405	4085	4085	4085	4085	0
162	20241111	162300	3776585405	4085	4085	4085	4085	0
163	20241111	162200	3776585405	4085	4085	4085	4085	0
164	20241111	162100	3776585405	4085	4085	4085	4085	0
165	20241111	162000	3776585405	4085	4085	4085	4085	0
166	20241111	161900	3776585405	4085	4085	4085	4085	0
167	20241111	161800	3776585405	4085	4085	4085	4085	0
168	20241111	161700	3776585405	4085	4085	4085	4085	0
169	20241111	161600	3776585405	4085	4085	4085	4085	0
170	20241111	161500	3776585405	4085	4085	4085	4085	0
171	20241111	161400	3776585405	4085	4085	4085	4085	0
172	20241111	161300	3776585405	4085	4085	4085	4085	0
173	20241111	161200	3776585405	4085	4085	4085	4085	0
174	20241111	161100	3776585405	4085	4085	4085	4085	0
175	20241111	161000	3776585405	4085	4085	4085	4085	0
176	20241111	160900	3776585405	4085	4085	4085	4085	0
177	20241111	160800	3776585405	4085	4085	4085	4085	0
178	20241111	160700	3776585405	4085	4085	4085	4085	0
179	20241111	160600	3776585405	4085	4085	4085	4085	0
180	20241111	160500	3776585405	4085	4085	4085	4085	0
181	20241111	160400	3776585405	4085	4085	4085	4085	0
182	20241111	160300	3776585405	4085	4085	4085	4085	38525
183	20241111	160200	3776585405	4085	4085	4085	4085	0
184	20241111	160100	3776585405	4085	4085	4085	4085	0
185	20241111	160000	3776585405	4085	4085	4085	4085	0
186	20241111	155900	3776585405	4085	4085	4085	4085	0
187	20241111	155800	3776585405	4085	4085	4085	4085	0
188	20241111	155700	3776585405	4085	4085	4085	4085	0
189	20241111	155600	3776585405	4085	4085	4085	4085	0
190	20241111	155500	3776585405	4085	4085	4085	4085	0
191	20241111	155400	3776585405	4085	4085	4085	4085	0
192	20241111	155300	3776585405	4085	4085	4085	4085	0
193	20241111	155200	3776585405	4085	4085	4085	4085	0
194	20241111	155100	3776585405	4085	4085	4085	4085	0
195	20241111	155000	3776585405	4085	4085	4085	4085	0
196	20241111	154900	3776585405	4085	4085	4085	4085	0
197	20241111	154800	3776585405	4085	4085	4085	4085	0
198	20241111	154700	3776585405	4085	4085	4085	4085	0
199	20241111	154600	3776585405	4085	4085	4085	4085	0
200	20241111	154500	3776585405	4085	4085	4085	4085	0
201	20241111	154400	3776585405	4085	4085	4085	4085	0
202	20241111	154300	3776585405	4085	4085	4085	4085	0
203	20241111	154200	3776585405	4085	4085	4085	4085	0
204	20241111	154100	3776585405	4085	4085	4085	4085	0
205	20241111	154000	3776585405	4085	4085	4085	4085	0
206	20241111	153900	3776585405	4085	4085	4085	4085	0
207	20241111	153800	3776585405	4085	4085	4085	4085	0
208	20241111	153700	3776585405	4085	4085	4085	4085	0
209	20241111	153600	3776585405	4085	4085	4085	4085	0
210	20241111	153500	3776585405	4085	4085	4085	4085	0
211	20241111	153400	3776585405	4085	4085	4085	4085	0
212	20241111	153300	3776585405	4085	4085	4085	4085	38525
213	20241111	153200	3776585405	4085	4085	4085	4085	0
214	20241111	153100	3776585405	4085	4085	4085	4085	0
215	20241111	153000	3776585405	4085	4085	4085	4085	38525
216	20241111	152900	3619210780	4090	4090	4090	4090	0
217	20241111	152800	3619210780	4090	4090	4090	4090	0
218	20241111	152700	3619210780	4090	4090	4090	4090	0
219	20241111	152600	3619210780	4090	4090	4090	4090	0
220	20241111	152500	3619210780	4090	4090	4090	4090	0
221	20241111	152400	3619210780	4090	4090	4090	4090	0
222	20241111	152300	3619210780	4090	4090	4090	4090	0
223	20241111	152200	3619210780	4090	4090	4090	4090	0
224	20241111	152100	3619210780	4090	4090	4090	4090	0
225	20241111	152000	3619210780	4090	4090	4090	4090	0
226	20241111	151900	3619210780	4090	4095	4100	4090	3576
227	20241111	151800	3604568025	4095	4100	4100	4095	1018
228	20241111	151700	3600398195	4100	4100	4100	4095	7620
229	20241111	151600	3569173770	4100	4095	4100	4095	3112
230	20241111	151500	3556417900	4100	4100	4105	4095	2149
231	20241111	151400	3547608840	4100	4105	4105	4100	2719
232	20241111	151300	3536456215	4100	4100	4100	4095	5518
233	20241111	151200	3513837730	4095	4100	4100	4095	719
234	20241111	151100	3510890170	4100	4100	4100	4095	1556
235	20241111	151000	3504512095	4100	4090	4105	4090	18332
236	20241111	150900	3429516680	4090	4085	4100	4085	27274
237	20241111	150800	3317802795	4090	4090	4090	4085	1564
238	20241111	150700	3311409775	4090	4085	4090	4085	7500
239	20241111	150600	3280735200	4090	4085	4090	4080	7621
240	20241111	150500	3249605465	4080	4080	4085	4080	1165
241	20241111	150400	3244848715	4085	4090	4090	4075	4504
242	20241111	150300	3226460450	4090	4085	4090	4085	1259
243	20241111	150200	3221315585	4090	4090	4090	4085	1113
244	20241111	150100	3216764105	4090	4085	4090	4080	1928
245	20241111	150000	3208883745	4080	4085	4090	4080	4554
246	20241111	145900	3190276760	4085	4090	4090	4080	3353
247	20241111	145800	3176583745	4090	4085	4090	4085	2081
248	20241111	145700	3168079430	4085	4085	4090	4080	2852
249	20241111	145600	3156427835	4090	4090	4090	4085	1080
250	20241111	145500	3152010980	4085	4085	4090	4085	1249
251	20241111	145400	3146903395	4090	4085	4090	4085	1455
252	20241111	145300	3140953060	4085	4090	4095	4085	1995
253	20241111	145200	3132792955	4090	4095	4095	4090	2190
254	20241111	145100	3123831905	4095	4090	4095	4090	1280
255	20241111	145000	3118591650	4095	4090	4095	4085	5312
256	20241111	144900	3096863950	4090	4085	4090	4085	2651
257	20241111	144800	3086024790	4090	4085	4090	4080	1449
258	20241111	144700	3080100385	4085	4085	4090	4085	1277
259	20241111	144600	3074878230	4085	4085	4090	4085	2437
260	20241111	144500	3064917105	4090	4085	4090	4080	873
261	20241111	144400	3061350590	4090	4090	4090	4085	12127
262	20241111	144300	3011803555	4090	4090	4090	4085	1373
263	20241111	144200	3006188840	4090	4085	4090	4080	2456
264	20241111	144100	2996154970	4090	4085	4090	4085	815
265	20241111	144000	2992823405	4085	4090	4090	4085	5646
266	20241111	143900	2969752035	4090	4080	4090	4080	5939
267	20241111	143800	2945490725	4085	4085	4085	4075	1485
268	20241111	143700	2939431245	4085	4080	4085	4075	3238
269	20241111	143600	2926214915	4080	4080	4085	4075	3393
270	20241111	143500	2912363190	4080	4085	4085	4075	1557
271	20241111	143400	2906008740	4085	4085	4085	4080	1540
272	20241111	143300	2899719380	4085	4080	4085	4075	1297
273	20241111	143200	2894425290	4080	4080	4085	4075	1514
274	20241111	143100	2888245895	4080	4085	4085	4075	1692
275	20241111	143000	2881341820	4085	4090	4090	4085	1100
276	20241111	142900	2876844725	4090	4080	4090	4080	8822
277	20241111	142800	2840811655	4080	4085	4085	4075	2628
278	20241111	142700	2830085335	4080	4085	4085	4080	305
279	20241111	142600	2828839990	4085	4070	4085	4070	4626
280	20241111	142500	2809965600	4070	4075	4080	4070	4793
281	20241111	142400	2790425725	4080	4070	4085	4070	1979
282	20241111	142300	2782359725	4075	4080	4085	4075	2817
283	20241111	142200	2770866880	4085	4080	4085	4075	1015
284	20241111	142100	2766721860	4085	4070	4085	4070	6673
285	20241111	142000	2739498010	4075	4080	4080	4070	2388
286	20241111	141900	2729763160	4080	4080	4080	4075	1960
287	20241111	141800	2721774780	4080	4080	4080	4060	6712
288	20241111	141700	2694469535	4080	4080	4080	4070	2703
289	20241111	141600	2683454360	4080	4075	4080	4075	2932
290	20241111	141500	2671493045	4075	4070	4080	4070	3281
291	20241111	141400	2658122840	4070	4070	4075	4070	769
292	20241111	141300	2654989370	4070	4070	4075	4065	4437
293	20241111	141200	2636925710	4065	4075	4075	4065	1089
294	20241111	141100	2632494520	4070	4070	4070	4065	2939
295	20241111	141000	2620533095	4065	4065	4070	4065	191
296	20241111	140900	2619756645	4070	4070	4070	4065	934
297	20241111	140800	2615955960	4070	4075	4075	4065	1194
298	20241111	140700	2611092475	4075	4080	4080	4070	3872
299	20241111	140600	2595310925	4080	4085	4085	4075	3243
300	20241111	140500	2582079270	4085	4075	4085	4075	7039
301	20241111	140400	2553372100	4075	4070	4075	4070	6664
302	20241111	140300	2526224145	4070	4060	4075	4045	13018
303	20241111	140200	2473326210	4060	4045	4060	4045	4649
304	20241111	140100	2454482765	4045	4055	4055	4045	1664
305	20241111	140000	2447742355	4050	4045	4055	4045	6715
306	20241111	135900	2420516145	4045	4045	4055	4045	1579
307	20241111	135800	2414122140	4050	4050	4055	4045	2037
308	20241111	135700	2405872500	4055	4045	4055	4045	914
309	20241111	135600	2402169405	4050	4050	4055	4040	9258
310	20241111	135500	2364680035	4045	4050	4050	4045	843
311	20241111	135400	2361266795	4050	4045	4050	4040	1287
312	20241111	135300	2356061015	4040	4040	4050	4030	6883
313	20241111	135200	2328265925	4040	4035	4045	4030	5704
314	20241111	135100	2305236495	4035	4035	4040	4035	3279
315	20241111	135000	2292001925	4035	4035	4040	4035	943
316	20241111	134900	2288193725	4035	4040	4040	4035	2287
317	20241111	134800	2278961880	4035	4040	4040	4035	2109
318	20241111	134700	2270448145	4035	4035	4040	4035	149
319	20241111	134600	2269846690	4035	4035	4040	4035	167
320	20241111	134500	2269172815	4040	4035	4040	4035	534
321	20241111	134400	2267015605	4035	4035	4040	4035	241
322	20241111	134300	2266042110	4035	4035	4045	4035	21
323	20241111	134200	2265957355	4045	4035	4045	4035	9913
324	20241111	134100	2225938725	4040	4035	4040	4035	451
325	20241111	134000	2224118925	4040	4040	4040	4035	542
326	20241111	133900	2221930555	4040	4040	4040	4035	167
327	20241111	133800	2221256680	4035	4035	4040	4035	7
328	20241111	133700	2221228430	4035	4035	4040	4035	471
329	20241111	133600	2219327645	4035	4035	4040	4035	327
330	20241111	133500	2218008180	4040	4035	4040	4035	372
331	20241111	133400	2216506675	4040	4040	4040	4035	1118
332	20241111	133300	2211995515	4035	4040	4040	4035	1024
333	20241111	133200	2207860820	4045	4045	4045	4040	530
334	20241111	133100	2205719605	4040	4045	4045	4040	659
335	20241111	133000	2203054740	4045	4045	4045	4040	476
336	20241111	132900	2201131440	4040	4045	4045	4040	1219
337	20241111	132800	2196205590	4040	4040	4040	4035	1419
338	20241111	132700	2190473835	4035	4040	4040	4035	1812
339	20241111	132600	2183153690	4035	4040	4040	4035	384
340	20241111	132500	2181603475	4045	4040	4045	4040	2224
341	20241111	132400	2172618275	4045	4040	4045	4040	1175
342	20241111	132300	2167871255	4045	4045	4045	4040	421
343	20241111	132200	2166170395	4035	4035	4040	4035	1202
344	20241111	132100	2161320320	4040	4040	4045	4035	253
345	20241111	132000	2160298200	4045	4040	4045	4040	1194
346	20241111	131900	2155474225	4045	4045	4045	4040	400
347	20241111	131800	2153857480	4045	4045	4045	4040	368
348	20241111	131700	2152370025	4045	4040	4045	4040	230
349	20241111	131600	2151440810	4045	4040	4045	4040	161
350	20241111	131500	2150790285	4045	4040	4045	4040	611
351	20241111	131400	2148321735	4045	4040	4045	4040	2294
352	20241111	131300	2139051045	4045	4045	4045	4040	169
353	20241111	131200	2138367995	4045	4045	4045	4040	695
354	20241111	131100	2135560175	4045	4050	4050	4045	842
355	20241111	131000	2132154280	4045	4045	4050	4045	762
356	20241111	130900	2129070290	4050	4045	4050	4045	348
357	20241111	130800	2127661940	4050	4045	4050	4045	255
358	20241111	130700	2126630450	4050	4045	4050	4045	229
359	20241111	130600	2125704130	4050	4045	4050	4045	2079
360	20241111	130500	2117294320	4050	4050	4050	4045	209
361	20241111	130400	2116448360	4050	4045	4050	4045	4474
362	20241111	130300	2098331060	4050	4045	4050	4045	372
363	20241111	130200	2096825245	4050	4050	4050	4045	2152
364	20241111	130100	2088115390	4050	4050	4050	4045	2289
365	20241111	130000	2078845890	4050	4045	4050	4045	134
366	20241111	125900	2078303785	4050	4045	4050	4045	561
367	20241111	125800	2076032695	4050	4050	4050	4050	125
368	20241111	125700	2075526445	4050	4045	4050	4040	2149
369	20241111	125600	2066834480	4040	4045	4045	4040	330
370	20241111	125500	2065501275	4040	4040	4040	4040	282
371	20241111	125400	2064361995	4040	4040	4045	4040	2584
372	20241111	125300	2053922505	4045	4040	4045	4040	1519
373	20241111	125200	2047785505	4040	4040	4045	4040	822
374	20241111	125100	2044464615	4040	4040	4045	4040	636
375	20241111	125000	2041895025	4040	4040	4040	4040	455
376	20241111	124900	2040056825	4040	4040	4045	4035	825
377	20241111	124800	2036724065	4035	4035	4040	4035	1827
378	20241111	124700	2029344865	4040	4035	4040	4035	170
379	20241111	124600	2028658600	4040	4035	4040	4035	647
380	20241111	124500	2026047485	4040	4040	4040	4035	104
381	20241111	124400	2025627815	4040	4035	4040	4030	1845
382	20241111	124300	2018183160	4040	4035	4040	4035	349
383	20241111	124200	2016774775	4040	4035	4040	4035	604
384	20241111	124100	2014337630	4040	4040	4040	4035	292
385	20241111	124000	2013158905	4040	4035	4040	4035	441
386	20241111	123900	2011379185	4035	4040	4040	4035	1844
387	20241111	123800	2003934820	4040	4040	4040	4035	195
388	20241111	123700	2003147495	4040	4040	4040	4035	579
389	20241111	123600	2000811210	4040	4035	4040	4035	277
390	20241111	123500	1999692460	4035	4040	4040	4035	645
391	20241111	123400	1997089855	4035	4040	4040	4035	652
392	20241111	123300	1994457530	4040	4035	4040	4035	351
393	20241111	123200	1993039690	4035	4035	4035	4035	230
394	20241111	123100	1992111640	4040	4040	4040	4040	566
395	20241111	123000	1989825000	4035	4040	4040	4035	947
396	20241111	122900	1986000885	4040	4035	4040	4035	55
397	20241111	122800	1985778935	4035	4040	4045	4035	579
398	20241111	122700	1983439030	4040	4045	4045	4040	514
399	20241111	122600	1981362455	4040	4040	4040	4040	999
400	20241111	122500	1977326495	4040	4045	4045	4040	203
401	20241111	122400	1976506365	4045	4045	4045	4040	373
402	20241111	122300	1974999410	4045	4045	4045	4040	1374
403	20241111	122200	1969447345	4040	4035	4045	4035	561
404	20241111	122100	1967181610	4035	4030	4035	4030	3780
405	20241111	122000	1951933125	4030	4025	4035	4025	7397
406	20241111	121900	1922125460	4030	4025	4030	4025	341
407	20241111	121800	1920752675	4030	4030	4030	4030	1442
408	20241111	121700	1914941415	4030	4035	4035	4030	768
409	20241111	121600	1911846340	4030	4030	4035	4030	1484
410	20241111	121500	1905864365	4030	4030	4030	4025	724
411	20241111	121400	1902948865	4025	4030	4035	4025	3092
412	20241111	121300	1890496575	4030	4035	4035	4030	545
413	20241111	121200	1888300075	4035	4035	4035	4030	166
414	20241111	121100	1887631030	4030	4035	4035	4030	122
415	20241111	121000	1887139350	4035	4035	4035	4030	261
416	20241111	120900	1886087470	4030	4035	4035	4030	158
417	20241111	120800	1885450555	4030	4035	4035	4030	1259
418	20241111	120700	1880376770	4035	4030	4035	4025	424
419	20241111	120600	1878667940	4035	4030	4035	4030	334
420	20241111	120500	1877321755	4030	4035	4035	4030	420
421	20241111	120400	1875629120	4030	4035	4035	4025	8168
422	20241111	120300	1842711815	4035	4040	4040	4030	9727
423	20241111	120200	1803471880	4040	4040	4040	4040	426
424	20241111	120100	1801750840	4040	4035	4045	4035	1401
425	20241111	120000	1796090760	4040	4040	4040	4035	686
426	20241111	115900	1793319450	4040	4035	4040	4035	384
427	20241111	115800	1791769845	4035	4035	4040	4035	3445
428	20241111	115700	1777858145	4035	4035	4040	4035	752
429	20241111	115600	1774823815	4040	4040	4040	4040	20
430	20241111	115500	1774743015	4040	4035	4045	4035	1338
431	20241111	115400	1769337495	4040	4040	4040	4035	6008
432	20241111	115300	1745076760	4040	4045	4045	4040	1164
433	20241111	115200	1740374100	4045	4040	4045	4040	258
434	20241111	115100	1739331545	4045	4040	4045	4040	18
435	20241111	115000	1739258820	4040	4045	4045	4040	290
436	20241111	114900	1738087115	4045	4045	4045	4040	308
437	20241111	114800	1736842305	4045	4050	4050	4045	150
438	20241111	114700	1736235505	4045	4045	4050	4045	841
439	20241111	114600	1732833635	4045	4045	4050	4045	281
440	20241111	114500	1731696940	4045	4040	4045	4040	295
441	20241111	114400	1730504970	4040	4045	4050	4040	2703
442	20241111	114300	1719583425	4045	4050	4050	4045	160
443	20241111	114200	1718936185	4050	4045	4050	4040	1642
444	20241111	114100	1712299450	4045	4045	4045	4040	1096
445	20241111	114000	1707870260	4040	4040	4045	4040	1174
446	20241111	113900	1703122285	4040	4040	4045	4040	1156
447	20241111	113800	1698451210	4040	4040	4045	4035	1249
448	20241111	113700	1693405655	4035	4040	4040	4035	3735
449	20241111	113600	1678323170	4040	4040	4040	4040	457
450	20241111	113500	1676476890	4040	4045	4045	4040	1149
451	20241111	113400	1671834770	4045	4045	4050	4045	3
452	20241111	113300	1671822630	4045	4050	4055	4040	2617
453	20241111	113200	1661237115	4045	4045	4045	4045	266
454	20241111	113100	1660161145	4050	4045	4050	4045	1764
455	20241111	113000	1653025470	4045	4050	4050	4045	1724
456	20241111	112900	1646044760	4050	4050	4055	4050	273
457	20241111	112800	1644939050	4055	4050	4055	4050	266
458	20241111	112700	1643861735	4050	4050	4055	4050	83
459	20241111	112600	1643525345	4055	4055	4055	4050	336
460	20241111	112500	1642164460	4055	4055	4055	4050	970
461	20241111	112400	1638231350	4065	4065	4065	4060	1774
462	20241111	112300	1631027710	4065	4065	4065	4060	414
463	20241111	112200	1629345995	4065	4060	4065	4060	1645
464	20241111	112100	1622660540	4065	4060	4065	4060	1377
465	20241111	112000	1617064045	4065	4065	4070	4060	6427
466	20241111	111900	1590965925	4065	4065	4070	4060	2867
467	20241111	111800	1579312660	4065	4065	4070	4060	2062
468	20241111	111700	1570929770	4060	4060	4060	4055	967
469	20241111	111600	1567003985	4060	4060	4060	4055	470
470	20241111	111500	1565095810	4065	4060	4065	4060	532
471	20241111	111400	1562935655	4065	4065	4065	4060	815
472	20241111	111300	1559625095	4060	4055	4065	4055	2765
473	20241111	111200	1548399000	4055	4055	4055	4055	200
474	20241111	111100	1547588000	4055	4060	4060	4055	1109
475	20241111	111000	1543085765	4055	4060	4060	4055	5
476	20241111	110900	1543065480	4060	4060	4060	4060	3171
477	20241111	110800	1530191220	4060	4050	4060	4050	1291
478	20241111	110700	1524949830	4060	4055	4060	4050	2338
479	20241111	110600	1515469770	4055	4050	4055	4050	883
480	20241111	110500	1511893380	4050	4050	4055	4050	213
481	20241111	110400	1511030230	4050	4050	4055	4050	441
482	20241111	110300	1509244070	4050	4050	4055	4050	1881
483	20241111	110200	1501626005	4050	4055	4055	4050	108
484	20241111	110100	1501188580	4055	4055	4055	4050	56
485	20241111	110000	1500961670	4055	4060	4060	4050	491
486	20241111	105900	1498971955	4060	4060	4060	4060	134
487	20241111	105800	1498427915	4055	4055	4060	4050	787
488	20241111	105700	1495237490	4060	4065	4065	4055	1596
489	20241111	105600	1488765065	4065	4065	4065	4055	924
490	20241111	105500	1485013505	4065	4065	4065	4060	1399
491	20241111	105400	1479333315	4065	4060	4065	4060	1405
492	20241111	105300	1473628220	4060	4060	4060	4055	603
493	20241111	105200	1471182690	4060	4055	4060	4055	127
494	20241111	105100	1470667700	4055	4060	4060	4055	2220
495	20241111	105000	1461664895	4055	4065	4065	4055	188
496	20241111	104900	1460901800	4065	4065	4065	4065	272
497	20241111	104800	1459796120	4060	4060	4060	4060	498
498	20241111	104700	1457774240	4055	4065	4065	4055	1991
499	20241111	104600	1449700675	4055	4060	4060	4055	435
500	20241111	104500	1447935725	4060	4065	4065	4055	460
501	20241111	104400	1446068895	4060	4050	4060	4045	6533
502	20241111	104300	1419568025	4055	4055	4055	4050	650
503	20241111	104200	1416932875	4055	4055	4060	4055	3131
504	20241111	104100	1404236455	4060	4055	4060	4055	14
505	20241111	104000	1404179670	4055	4060	4060	4055	980
506	20241111	103900	1400205765	4055	4055	4055	4055	209
507	20241111	103800	1399358270	4060	4055	4060	4055	1214
508	20241111	103700	1394435490	4060	4060	4060	4055	957
509	20241111	103600	1390552835	4060	4040	4060	4040	7213
510	20241111	103500	1361348905	4040	4050	4050	4040	3359
511	20241111	103400	1347772845	4045	4050	4050	4045	3054
512	20241111	103300	1335406460	4050	4050	4055	4050	1631
513	20241111	103200	1328800855	4050	4055	4055	4050	176
514	20241111	103100	1328088035	4055	4050	4055	4050	761
515	20241111	103000	1325003465	4050	4055	4055	4050	236
516	20241111	102900	1324047650	4055	4055	4055	4050	53
517	20241111	102800	1323832930	4055	4050	4055	4050	757
518	20241111	102700	1320767050	4055	4055	4055	4050	52
519	20241111	102600	1320556340	4055	4065	4065	4055	1960
520	20241111	102500	1312606000	4060	4055	4065	4055	4564
521	20241111	102400	1294076230	4060	4060	4060	4060	124
522	20241111	102300	1293572790	4055	4060	4060	4055	408
523	20241111	102200	1291917100	4055	4055	4065	4055	4190
524	20241111	102100	1274899890	4055	4055	4055	4055	53
525	20241111	102000	1274684975	4055	4060	4060	4050	1936
526	20241111	101900	1266832510	4060	4055	4060	4050	791
527	20241111	101800	1263624615	4055	4060	4060	4050	2229
528	20241111	101700	1254586600	4050	4055	4055	4050	2053
529	20241111	101600	1246261820	4055	4055	4055	4050	2585
530	20241111	101500	1235779655	4055	4055	4055	4050	348
531	20241111	101400	1234368545	4055	4050	4055	4045	4864
532	20241111	101300	1214669340	4050	4040	4050	4040	2770
533	20241111	101200	1203475360	4040	4045	4050	4040	637
534	20241111	101100	1200898785	4045	4045	4045	4045	1594
535	20241111	101000	1194451055	4045	4040	4050	4040	1850
536	20241111	100900	1186969660	4040	4040	4045	4035	10673
537	20241111	100800	1143850840	4040	4035	4040	4035	2350
538	20241111	100700	1134368380	4040	4040	4040	4035	1875
539	20241111	100600	1126802645	4035	4040	4040	4035	964
540	20241111	100500	1122912095	4040	4040	4040	4035	426
541	20241111	100400	1121191745	4035	4040	4045	4035	1529
542	20241111	100300	1115017125	4040	4045	4045	4040	393
543	20241111	100200	1113429235	4045	4045	4045	4040	4456
544	20241111	100100	1095426655	4045	4045	4050	4040	2065
545	20241111	100000	1087077020	4045	4045	4050	4045	312
546	20241111	095900	1085814620	4040	4045	4050	4040	1013
547	20241111	095800	1081717175	4040	4040	4050	4035	10400
548	20241111	095700	1039675180	4045	4050	4050	4035	7134
549	20241111	095600	1010861500	4040	4050	4050	4040	9585
550	20241111	095500	972078565	4045	4045	4050	4045	4103
551	20241111	095400	955481370	4050	4055	4060	4050	2506
552	20241111	095300	945325675	4060	4060	4060	4055	509
553	20241111	095200	943261150	4050	4075	4075	4050	14639
554	20241111	095100	883831815	4075	4075	4075	4065	1699
555	20241111	095000	876915760	4075	4070	4075	4065	1614
556	20241111	094900	870349270	4070	4070	4070	4065	2118
557	20241111	094800	861737715	4070	4060	4070	4055	2465
558	20241111	094700	851738070	4060	4065	4070	4060	4296
559	20241111	094600	834292590	4070	4070	4070	4065	58
560	20241111	094500	834056540	4070	4065	4070	4060	694
561	20241111	094400	831235590	4070	4070	4075	4065	4233
562	20241111	094300	814002515	4070	4070	4080	4070	2507
563	20241111	094200	803788835	4080	4080	4080	4070	4248
564	20241111	094100	786480440	4085	4095	4095	4075	18791
565	20241111	094000	709771075	4095	4090	4095	4085	1226
566	20241111	093900	704757440	4095	4090	4095	4085	3434
567	20241111	093800	690713625	4090	4085	4090	4080	351
568	20241111	093700	689279830	4085	4085	4090	4080	1154
569	20241111	093600	684566225	4085	4090	4095	4080	3132
570	20241111	093500	671758905	4085	4090	4090	4080	3688
571	20241111	093400	656693780	4085	4095	4095	4085	1142
572	20241111	093300	652024800	4095	4090	4095	4085	2968
573	20241111	093200	639889100	4085	4085	4090	4085	3275
574	20241111	093100	626510355	4085	4080	4090	4080	2026
575	20241111	093000	618234420	4090	4085	4095	4080	5310
576	20241111	092900	596533315	4090	4090	4095	4085	1863
577	20241111	092800	588917200	4090	4080	4090	4075	1875
578	20241111	092700	581249450	4080	4080	4085	4075	2589
579	20241111	092600	570686970	4080	4080	4080	4075	2129
580	20241111	092500	562001065	4080	4080	4085	4075	1793
581	20241111	092400	554685890	4090	4085	4095	4080	5652
582	20241111	092300	531591420	4080	4080	4090	4080	1572
583	20241111	092200	525170275	4080	4080	4095	4080	8359
584	20241111	092100	491004760	4085	4085	4085	4080	3390
585	20241111	092000	477167510	4080	4075	4080	4070	5084
586	20241111	091900	456438995	4075	4070	4075	4065	6002
587	20241111	091800	432003020	4070	4075	4075	4065	6559
588	20241111	091700	405299020	4075	4075	4085	4070	6925
589	20241111	091600	377076120	4075	4070	4075	4065	698
590	20241111	091500	374236405	4065	4075	4075	4065	360
591	20241111	091400	372772210	4065	4070	4075	4060	2513
592	20241111	091300	362546455	4060	4075	4075	4060	8344
593	20241111	091200	328621565	4075	4085	4090	4075	5951
594	20241111	091100	304335765	4085	4090	4095	4085	4887
595	20241111	091000	284361850	4090	4095	4100	4090	4937
596	20241111	090900	264134340	4100	4090	4100	4085	9147
597	20241111	090800	226690665	4095	4090	4100	4085	6686
598	20241111	090700	199313865	4095	4080	4095	4070	11344
599	20241111	090600	152977945	4085	4075	4090	4075	2817
600	20241111	090500	141477260	4075	4065	4075	4060	5208
601	20241111	090400	120273265	4065	4060	4075	4060	2019
602	20241111	090300	112058545	4065	4050	4065	4040	4116
603	20241111	090200	95368055	4050	4055	4055	4030	9467
604	20241111	090100	57076525	4070	4065	4090	4050	2471
605	20241111	090000	47039060	4090	4040	4090	4040	11446