KissMeData/005010/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	184300	895440095	4055	4055	4055	4055	1242
3	20241122	184200	895440095	4055	4055	4055	4055	0
4	20241122	184100	895440095	4055	4055	4055	4055	0
5	20241122	184000	895440095	4055	4055	4055	4055	0
6	20241122	183900	895440095	4055	4055	4055	4055	0
7	20241122	183800	895440095	4055	4055	4055	4055	0
8	20241122	183700	895440095	4055	4055	4055	4055	0
9	20241122	183600	895440095	4055	4055	4055	4055	0
10	20241122	183500	895440095	4055	4055	4055	4055	0
11	20241122	183400	895440095	4055	4055	4055	4055	0
12	20241122	183300	895440095	4055	4055	4055	4055	0
13	20241122	183200	895440095	4055	4055	4055	4055	0
14	20241122	183100	895440095	4055	4055	4055	4055	0
15	20241122	183000	895440095	4055	4055	4055	4055	0
16	20241122	182900	895440095	4055	4055	4055	4055	0
17	20241122	182800	895440095	4055	4055	4055	4055	0
18	20241122	182700	895440095	4055	4055	4055	4055	0
19	20241122	182600	895440095	4055	4055	4055	4055	0
20	20241122	182500	895440095	4055	4055	4055	4055	0
21	20241122	182400	895440095	4055	4055	4055	4055	0
22	20241122	182300	895440095	4055	4055	4055	4055	0
23	20241122	182200	895440095	4055	4055	4055	4055	0
24	20241122	182100	895440095	4055	4055	4055	4055	0
25	20241122	182000	895440095	4055	4055	4055	4055	0
26	20241122	181900	895440095	4055	4055	4055	4055	0
27	20241122	181800	895440095	4055	4055	4055	4055	0
28	20241122	181700	895440095	4055	4055	4055	4055	0
29	20241122	181600	895440095	4055	4055	4055	4055	0
30	20241122	181500	895440095	4055	4055	4055	4055	0
31	20241122	181400	895440095	4055	4055	4055	4055	0
32	20241122	181300	895440095	4055	4055	4055	4055	1242
33	20241122	181200	895440095	4055	4055	4055	4055	0
34	20241122	181100	895440095	4055	4055	4055	4055	0
35	20241122	181000	895440095	4055	4055	4055	4055	0
36	20241122	180900	895440095	4055	4055	4055	4055	0
37	20241122	180800	895440095	4055	4055	4055	4055	0
38	20241122	180700	895440095	4055	4055	4055	4055	0
39	20241122	180600	895440095	4055	4055	4055	4055	0
40	20241122	180500	895440095	4055	4055	4055	4055	0
41	20241122	180400	895440095	4055	4055	4055	4055	0
42	20241122	180300	895440095	4055	4055	4055	4055	0
43	20241122	180200	895440095	4055	4055	4055	4055	0
44	20241122	180100	895440095	4055	4055	4055	4055	0
45	20241122	180000	895440095	4055	4055	4055	4055	0
46	20241122	175900	895440095	4055	4055	4055	4055	0
47	20241122	175800	895440095	4055	4055	4055	4055	0
48	20241122	175700	895440095	4055	4055	4055	4055	0
49	20241122	175600	895440095	4055	4055	4055	4055	0
50	20241122	175500	895440095	4055	4055	4055	4055	0
51	20241122	175400	895440095	4055	4055	4055	4055	0
52	20241122	175300	895440095	4055	4055	4055	4055	0
53	20241122	175200	895440095	4055	4055	4055	4055	0
54	20241122	175100	895440095	4055	4055	4055	4055	0
55	20241122	175000	895440095	4055	4055	4055	4055	0
56	20241122	174900	895440095	4055	4055	4055	4055	0
57	20241122	174800	895440095	4055	4055	4055	4055	0
58	20241122	174700	895440095	4055	4055	4055	4055	0
59	20241122	174600	895440095	4055	4055	4055	4055	0
60	20241122	174500	895440095	4055	4055	4055	4055	0
61	20241122	174400	895440095	4055	4055	4055	4055	0
62	20241122	174300	895440095	4055	4055	4055	4055	1242
63	20241122	174200	895440095	4055	4055	4055	4055	0
64	20241122	174100	895440095	4055	4055	4055	4055	0
65	20241122	174000	895440095	4055	4055	4055	4055	0
66	20241122	173900	895440095	4055	4055	4055	4055	0
67	20241122	173800	895440095	4055	4055	4055	4055	0
68	20241122	173700	895440095	4055	4055	4055	4055	0
69	20241122	173600	895440095	4055	4055	4055	4055	0
70	20241122	173500	895440095	4055	4055	4055	4055	0
71	20241122	173400	895440095	4055	4055	4055	4055	0
72	20241122	173300	895440095	4055	4055	4055	4055	0
73	20241122	173200	895440095	4055	4055	4055	4055	0
74	20241122	173100	895440095	4055	4055	4055	4055	0
75	20241122	173000	895440095	4055	4055	4055	4055	0
76	20241122	172900	895440095	4055	4055	4055	4055	0
77	20241122	172800	895440095	4055	4055	4055	4055	0
78	20241122	172700	895440095	4055	4055	4055	4055	0
79	20241122	172600	895440095	4055	4055	4055	4055	0
80	20241122	172500	895440095	4055	4055	4055	4055	0
81	20241122	172400	895440095	4055	4055	4055	4055	0
82	20241122	172300	895440095	4055	4055	4055	4055	0
83	20241122	172200	895440095	4055	4055	4055	4055	0
84	20241122	172100	895440095	4055	4055	4055	4055	0
85	20241122	172000	895440095	4055	4055	4055	4055	0
86	20241122	171900	895440095	4055	4055	4055	4055	0
87	20241122	171800	895440095	4055	4055	4055	4055	0
88	20241122	171700	895440095	4055	4055	4055	4055	0
89	20241122	171600	895440095	4055	4055	4055	4055	0
90	20241122	171500	895440095	4055	4055	4055	4055	0
91	20241122	171400	895440095	4055	4055	4055	4055	0
92	20241122	171300	895440095	4055	4055	4055	4055	1242
93	20241122	171200	895440095	4055	4055	4055	4055	0
94	20241122	171100	895440095	4055	4055	4055	4055	0
95	20241122	171000	895440095	4055	4055	4055	4055	0
96	20241122	170900	895440095	4055	4055	4055	4055	0
97	20241122	170800	895440095	4055	4055	4055	4055	0
98	20241122	170700	895440095	4055	4055	4055	4055	0
99	20241122	170600	895440095	4055	4055	4055	4055	0
100	20241122	170500	895440095	4055	4055	4055	4055	0
101	20241122	170400	895440095	4055	4055	4055	4055	0
102	20241122	170300	895440095	4055	4055	4055	4055	0
103	20241122	170200	895440095	4055	4055	4055	4055	0
104	20241122	170100	895440095	4055	4055	4055	4055	0
105	20241122	170000	895440095	4055	4055	4055	4055	0
106	20241122	165900	895440095	4055	4055	4055	4055	0
107	20241122	165800	895440095	4055	4055	4055	4055	0
108	20241122	165700	895440095	4055	4055	4055	4055	0
109	20241122	165600	895440095	4055	4055	4055	4055	0
110	20241122	165500	895440095	4055	4055	4055	4055	0
111	20241122	165400	895440095	4055	4055	4055	4055	0
112	20241122	165300	895440095	4055	4055	4055	4055	0
113	20241122	165200	895440095	4055	4055	4055	4055	0
114	20241122	165100	895440095	4055	4055	4055	4055	0
115	20241122	165000	895440095	4055	4055	4055	4055	0
116	20241122	164900	895440095	4055	4055	4055	4055	0
117	20241122	164800	895440095	4055	4055	4055	4055	0
118	20241122	164700	895440095	4055	4055	4055	4055	0
119	20241122	164600	895440095	4055	4055	4055	4055	0
120	20241122	164500	895440095	4055	4055	4055	4055	0
121	20241122	164400	895440095	4055	4055	4055	4055	0
122	20241122	164300	895440095	4055	4055	4055	4055	1242
123	20241122	164200	895440095	4055	4055	4055	4055	0
124	20241122	164100	895440095	4055	4055	4055	4055	0
125	20241122	164000	895440095	4055	4055	4055	4055	0
126	20241122	163900	895440095	4055	4055	4055	4055	0
127	20241122	163800	895440095	4055	4055	4055	4055	0
128	20241122	163700	895440095	4055	4055	4055	4055	0
129	20241122	163600	895440095	4055	4055	4055	4055	0
130	20241122	163500	895440095	4055	4055	4055	4055	0
131	20241122	163400	895440095	4055	4055	4055	4055	0
132	20241122	163300	895440095	4055	4055	4055	4055	0
133	20241122	163200	895440095	4055	4055	4055	4055	0
134	20241122	163100	895440095	4055	4055	4055	4055	0
135	20241122	163000	895440095	4055	4055	4055	4055	0
136	20241122	162900	895440095	4055	4055	4055	4055	0
137	20241122	162800	895440095	4055	4055	4055	4055	0
138	20241122	162700	895440095	4055	4055	4055	4055	0
139	20241122	162600	895440095	4055	4055	4055	4055	0
140	20241122	162500	895440095	4055	4055	4055	4055	0
141	20241122	162400	895440095	4055	4055	4055	4055	0
142	20241122	162300	895440095	4055	4055	4055	4055	0
143	20241122	162200	895440095	4055	4055	4055	4055	0
144	20241122	162100	895440095	4055	4055	4055	4055	0
145	20241122	162000	895440095	4055	4055	4055	4055	0
146	20241122	161900	895440095	4055	4055	4055	4055	0
147	20241122	161800	895440095	4055	4055	4055	4055	0
148	20241122	161700	895440095	4055	4055	4055	4055	0
149	20241122	161600	895440095	4055	4055	4055	4055	0
150	20241122	161500	895440095	4055	4055	4055	4055	0
151	20241122	161400	895440095	4055	4055	4055	4055	0
152	20241122	161300	895440095	4055	4055	4055	4055	1242
153	20241122	161200	895440095	4055	4055	4055	4055	0
154	20241122	161100	895440095	4055	4055	4055	4055	0
155	20241122	161000	895440095	4055	4055	4055	4055	0
156	20241122	160900	895440095	4055	4055	4055	4055	0
157	20241122	160800	895440095	4055	4055	4055	4055	0
158	20241122	160700	895440095	4055	4055	4055	4055	0
159	20241122	160600	895440095	4055	4055	4055	4055	0
160	20241122	160500	895440095	4055	4055	4055	4055	0
161	20241122	160400	895440095	4055	4055	4055	4055	0
162	20241122	160300	895440095	4055	4055	4055	4055	0
163	20241122	160200	895440095	4055	4055	4055	4055	0
164	20241122	160100	895440095	4055	4055	4055	4055	0
165	20241122	160000	895440095	4055	4055	4055	4055	0
166	20241122	155900	895440095	4055	4055	4055	4055	0
167	20241122	155800	895440095	4055	4055	4055	4055	0
168	20241122	155700	895440095	4055	4055	4055	4055	0
169	20241122	155600	895440095	4055	4055	4055	4055	0
170	20241122	155500	895440095	4055	4055	4055	4055	0
171	20241122	155400	895440095	4055	4055	4055	4055	0
172	20241122	155300	895440095	4055	4055	4055	4055	0
173	20241122	155200	895440095	4055	4055	4055	4055	0
174	20241122	155100	895440095	4055	4055	4055	4055	0
175	20241122	155000	895440095	4055	4055	4055	4055	0
176	20241122	154900	895440095	4055	4055	4055	4055	0
177	20241122	154800	895440095	4055	4055	4055	4055	0
178	20241122	154700	895440095	4055	4055	4055	4055	0
179	20241122	154600	895440095	4055	4055	4055	4055	0
180	20241122	154500	895440095	4055	4055	4055	4055	0
181	20241122	154400	895440095	4055	4055	4055	4055	0
182	20241122	154300	895440095	4055	4055	4055	4055	1242
183	20241122	154200	895440095	4055	4055	4055	4055	0
184	20241122	154100	895440095	4055	4055	4055	4055	0
185	20241122	154000	895440095	4055	4055	4055	4055	0
186	20241122	153900	895440095	4055	4055	4055	4055	0
187	20241122	153800	895440095	4055	4055	4055	4055	0
188	20241122	153700	895440095	4055	4055	4055	4055	0
189	20241122	153600	895440095	4055	4055	4055	4055	0
190	20241122	153500	895440095	4055	4055	4055	4055	0
191	20241122	153400	895440095	4055	4055	4055	4055	0
192	20241122	153300	895440095	4055	4055	4055	4055	0
193	20241122	153200	895440095	4055	4055	4055	4055	0
194	20241122	153100	895440095	4055	4055	4055	4055	0
195	20241122	153000	895440095	4055	4055	4055	4055	1242
196	20241122	152900	890403785	4055	4055	4055	4055	0
197	20241122	152800	890403785	4055	4055	4055	4055	0
198	20241122	152700	890403785	4055	4055	4055	4055	0
199	20241122	152600	890403785	4055	4055	4055	4055	0
200	20241122	152500	890403785	4055	4055	4055	4055	0
201	20241122	152400	890403785	4055	4055	4055	4055	0
202	20241122	152300	890403785	4055	4055	4055	4055	0
203	20241122	152200	890403785	4055	4055	4055	4055	0
204	20241122	152100	890403785	4055	4055	4055	4055	0
205	20241122	152000	890403785	4055	4055	4055	4055	0
206	20241122	151900	890403785	4055	4050	4055	4045	404
207	20241122	151800	888769430	4055	4045	4055	4045	242
208	20241122	151700	887790030	4055	4055	4055	4055	2
209	20241122	151600	887781920	4055	4055	4055	4055	250
210	20241122	151500	886768170	4055	4055	4055	4045	22
211	20241122	151400	886679160	4045	4055	4055	4045	501
212	20241122	151300	884647615	4055	4055	4055	4055	1355
213	20241122	151200	879153090	4055	4050	4055	4050	1247
214	20241122	151100	874097755	4055	4040	4055	4040	111
215	20241122	151000	873649300	4040	4040	4040	4040	405
216	20241122	150900	872013100	4040	4040	4040	4040	87
217	20241122	150800	871661620	4055	4045	4055	4040	2653
218	20241122	150700	860934295	4055	4055	4055	4055	0
219	20241122	150600	860934295	4055	4050	4055	4045	925
220	20241122	150500	857192605	4055	4055	4055	4055	62
221	20241122	150400	856941195	4060	4060	4060	4060	0
222	20241122	150300	856941195	4060	4055	4060	4055	11
223	20241122	150200	856896585	4055	4055	4055	4055	850
224	20241122	150100	853449835	4055	4055	4055	4055	1
225	20241122	150000	853445780	4045	4050	4050	4045	5000
226	20241122	145900	833220745	4055	4055	4055	4055	141
227	20241122	145800	832648990	4055	4055	4055	4055	250
228	20241122	145700	831635240	4060	4060	4060	4060	0
229	20241122	145600	831635240	4060	4060	4060	4060	0
230	20241122	145500	831635240	4060	4060	4060	4060	0
231	20241122	145400	831635240	4060	4060	4060	4060	72
232	20241122	145300	831342920	4060	4060	4060	4060	0
233	20241122	145200	831342920	4060	4060	4060	4060	0
234	20241122	145100	831342920	4060	4060	4060	4060	2
235	20241122	145000	831334800	4065	4065	4065	4065	11
236	20241122	144900	831290085	4060	4060	4060	4060	1
237	20241122	144800	831286025	4065	4060	4065	4060	72
238	20241122	144700	830993685	4060	4060	4060	4060	0
239	20241122	144600	830993685	4060	4055	4060	4055	558
240	20241122	144500	828730830	4055	4050	4055	4050	212
241	20241122	144400	827872080	4050	4050	4050	4050	1
242	20241122	144300	827868030	4050	4050	4050	4050	1
243	20241122	144200	827863980	4050	4050	4050	4050	69
244	20241122	144100	827584530	4050	4050	4050	4050	29
245	20241122	144000	827467080	4050	4050	4050	4050	0
246	20241122	143900	827467080	4050	4050	4050	4050	218
247	20241122	143800	826584180	4050	4050	4050	4050	310
248	20241122	143700	825328680	4050	4050	4050	4050	1
249	20241122	143600	825324630	4050	4045	4050	4045	72
250	20241122	143500	825033125	4050	4050	4050	4050	0
251	20241122	143400	825033125	4050	4050	4050	4050	1
252	20241122	143300	825029075	4035	4035	4035	4035	0
253	20241122	143200	825029075	4035	4050	4050	4035	2592
254	20241122	143100	814560555	4050	4050	4050	4050	783
255	20241122	143000	811389405	4050	4050	4055	4050	569
256	20241122	142900	809084950	4050	4050	4050	4050	1477
257	20241122	142800	803103100	4035	4035	4035	4035	0
258	20241122	142700	803103100	4035	4050	4050	4035	2512
259	20241122	142600	792956290	4050	4050	4050	4050	0
260	20241122	142500	792956290	4050	4050	4050	4050	2000
261	20241122	142400	784856290	4050	4050	4050	4050	17
262	20241122	142300	784787440	4050	4050	4050	4050	755
263	20241122	142200	781729690	4050	4050	4050	4050	10
264	20241122	142100	781689190	4045	4045	4045	4045	0
265	20241122	142000	781689190	4045	4045	4045	4045	3
266	20241122	141900	781677055	4045	4045	4045	4045	662
267	20241122	141800	778999265	4040	4040	4040	4040	95
268	20241122	141700	778615465	4040	4040	4040	4040	899
269	20241122	141600	774983505	4045	4045	4045	4045	0
270	20241122	141500	774983505	4045	4045	4045	4045	480
271	20241122	141400	773041905	4045	4040	4045	4040	255
272	20241122	141300	772011690	4040	4045	4045	4040	300
273	20241122	141200	770799650	4040	4045	4045	4040	1404
274	20241122	141100	765125970	4045	4045	4045	4045	1014
275	20241122	141000	761024340	4050	4055	4055	4050	679
276	20241122	140900	758273800	4055	4055	4055	4055	0
277	20241122	140800	758273800	4055	4055	4055	4055	521
278	20241122	140700	756161145	4055	4055	4055	4055	9
279	20241122	140600	756124650	4055	4060	4060	4055	1937
280	20241122	140500	748262930	4060	4060	4060	4060	318
281	20241122	140400	746971850	4065	4065	4065	4065	290
282	20241122	140300	745793000	4075	4075	4075	4075	3
283	20241122	140200	745780775	4070	4070	4070	4070	252
284	20241122	140100	744755135	4080	4060	4080	4060	543
285	20241122	140000	742550455	4085	4085	4085	4085	2
286	20241122	135900	742542285	4065	4065	4065	4060	770
287	20241122	135800	739415010	4065	4070	4070	4065	640
288	20241122	135700	736811535	4070	4070	4070	4070	735
289	20241122	135600	733820085	4085	4085	4085	4085	0
290	20241122	135500	733820085	4085	4085	4085	4085	0
291	20241122	135400	733820085	4085	4085	4085	4085	0
292	20241122	135300	733820085	4085	4085	4085	4085	0
293	20241122	135200	733820085	4085	4080	4085	4080	2
294	20241122	135100	733811920	4070	4070	4070	4070	20
295	20241122	135000	733730520	4070	4070	4070	4070	56
296	20241122	134900	733502600	4085	4085	4085	4085	0
297	20241122	134800	733502600	4085	4085	4085	4085	0
298	20241122	134700	733502600	4085	4085	4085	4085	0
299	20241122	134600	733502600	4085	4085	4085	4085	0
300	20241122	134500	733502600	4085	4085	4085	4085	0
301	20241122	134400	733502600	4085	4085	4085	4085	1
302	20241122	134300	733498515	4070	4070	4070	4070	0
303	20241122	134200	733498515	4070	4070	4070	4070	1200
304	20241122	134100	728614515	4075	4075	4075	4075	0
305	20241122	134000	728614515	4075	4075	4075	4075	0
306	20241122	133900	728614515	4075	4090	4090	4075	413
307	20241122	133800	726931525	4100	4100	4100	4100	0
308	20241122	133700	726931525	4100	4100	4100	4100	0
309	20241122	133600	726931525	4100	4100	4100	4100	0
310	20241122	133500	726931525	4100	4075	4100	4075	127
311	20241122	133400	726413950	4100	4100	4100	4095	5491
312	20241122	133300	703906540	4095	4080	4095	4080	4206
313	20241122	133200	686692800	4080	4080	4080	4080	843
314	20241122	133100	683253360	4080	4080	4080	4080	0
315	20241122	133000	683253360	4080	4075	4080	4075	11
316	20241122	132900	683208530	4085	4085	4085	4085	0
317	20241122	132800	683208530	4085	4085	4085	4085	0
318	20241122	132700	683208530	4085	4085	4085	4085	0
319	20241122	132600	683208530	4085	4085	4085	4085	0
320	20241122	132500	683208530	4085	4085	4085	4085	0
321	20241122	132400	683208530	4085	4085	4085	4085	0
322	20241122	132300	683208530	4085	4085	4085	4085	33
323	20241122	132200	683073725	4085	4085	4085	4085	1
324	20241122	132100	683069640	4065	4065	4065	4065	0
325	20241122	132000	683069640	4065	4065	4065	4065	76
326	20241122	131900	682760700	4085	4085	4085	4085	500
327	20241122	131800	680718200	4085	4085	4085	4085	0
328	20241122	131700	680718200	4085	4060	4085	4060	279
329	20241122	131600	679585435	4080	4080	4080	4080	10
330	20241122	131500	679544635	4085	4085	4085	4060	12
331	20241122	131400	679495865	4060	4085	4085	4060	21
332	20241122	131300	679410580	4055	4080	4080	4055	7969
333	20241122	131200	647051930	4090	4090	4090	4090	1125
334	20241122	131100	642450680	4090	4090	4090	4090	373
335	20241122	131000	640925110	4095	4095	4095	4095	0
336	20241122	130900	640925110	4095	4095	4095	4095	2
337	20241122	130800	640916920	4090	4090	4090	4090	0
338	20241122	130700	640916920	4090	4090	4090	4090	0
339	20241122	130600	640916920	4090	4090	4090	4090	0
340	20241122	130500	640916920	4090	4090	4090	4090	56
341	20241122	130400	640687880	4095	4080	4095	4080	3494
342	20241122	130300	626403480	4080	4080	4080	4080	105
343	20241122	130200	625975080	4080	4075	4080	4075	13
344	20241122	130100	625922090	4075	4075	4075	4075	10
345	20241122	130000	625881340	4075	4075	4075	4075	0
346	20241122	125900	625881340	4075	4075	4075	4075	406
347	20241122	125800	624226890	4080	4080	4080	4080	115
348	20241122	125700	623757690	4080	4080	4080	4080	0
349	20241122	125600	623757690	4080	4080	4080	4080	1
350	20241122	125500	623753610	4070	4070	4070	4070	0
351	20241122	125400	623753610	4070	4075	4080	4070	618
352	20241122	125300	621233060	4070	4075	4075	4070	608
353	20241122	125200	618757960	4080	4080	4080	4080	0
354	20241122	125100	618757960	4080	4080	4080	4080	1
355	20241122	125000	618753880	4080	4075	4080	4075	57
356	20241122	124900	618521600	4075	4075	4075	4075	2
357	20241122	124800	618513450	4075	4075	4075	4075	148
358	20241122	124700	617910350	4080	4080	4080	4080	1
359	20241122	124600	617906270	4090	4090	4090	4090	0
360	20241122	124500	617906270	4090	4090	4090	4090	0
361	20241122	124400	617906270	4090	4090	4090	4090	1
362	20241122	124300	617902180	4065	4070	4070	4065	1071
363	20241122	124200	613546890	4080	4080	4080	4070	2508
364	20241122	124100	603329800	4080	4085	4085	4080	2831
365	20241122	124000	591766795	4090	4090	4090	4090	1
366	20241122	123900	591762705	4090	4090	4090	4090	0
367	20241122	123800	591762705	4090	4090	4090	4090	0
368	20241122	123700	591762705	4090	4090	4090	4090	307
369	20241122	123600	590507075	4095	4095	4095	4095	100
370	20241122	123500	590097575	4095	4090	4095	4090	57
371	20241122	123400	589864440	4095	4095	4095	4095	1
372	20241122	123300	589860345	4090	4090	4090	4090	0
373	20241122	123200	589860345	4090	4090	4090	4090	0
374	20241122	123100	589860345	4090	4090	4090	4090	0
375	20241122	123000	589860345	4090	4090	4090	4090	149
376	20241122	122900	589250935	4090	4090	4090	4090	0
377	20241122	122800	589250935	4090	4090	4090	4090	0
378	20241122	122700	589250935	4090	4090	4090	4090	120
379	20241122	122600	588760135	4090	4095	4095	4090	102
380	20241122	122500	588342945	4095	4095	4095	4095	10
381	20241122	122400	588301995	4095	4095	4095	4095	10
382	20241122	122300	588261045	4095	4095	4100	4095	24
383	20241122	122200	588162740	4085	4090	4090	4085	1002
384	20241122	122100	584069550	4090	4090	4090	4090	3
385	20241122	122000	584057280	4095	4085	4095	4085	57
386	20241122	121900	583824425	4090	4090	4090	4090	0
387	20241122	121800	583824425	4090	4090	4090	4090	1500
388	20241122	121700	577689425	4095	4095	4095	4095	0
389	20241122	121600	577689425	4095	4095	4095	4095	0
390	20241122	121500	577689425	4095	4090	4095	4090	601
391	20241122	121400	575228335	4095	4090	4095	4090	186
392	20241122	121300	574467490	4090	4090	4090	4090	0
393	20241122	121200	574467490	4090	4090	4090	4090	28
394	20241122	121100	574352970	4090	4090	4090	4090	248
395	20241122	121000	573338650	4090	4090	4090	4090	0
396	20241122	120900	573338650	4090	4090	4090	4090	222
397	20241122	120800	572430670	4090	4090	4090	4090	0
398	20241122	120700	572430670	4090	4090	4090	4090	442
399	20241122	120600	570622890	4095	4095	4095	4095	84
400	20241122	120500	570278910	4090	4090	4100	4090	2556
401	20241122	120400	559814435	4095	4095	4095	4095	1
402	20241122	120300	559810340	4090	4090	4090	4090	106
403	20241122	120200	559376800	4090	4090	4090	4090	6
404	20241122	120100	559352260	4095	4095	4095	4095	2
405	20241122	120000	559344070	4090	4090	4090	4090	25
406	20241122	115900	559241820	4100	4100	4100	4100	0
407	20241122	115800	559241820	4100	4100	4100	4100	6
408	20241122	115700	559217220	4090	4090	4090	4090	2
409	20241122	115600	559209040	4100	4090	4100	4090	413
410	20241122	115500	557519860	4100	4090	4100	4090	11659
411	20241122	115400	509730075	4085	4090	4090	4085	120
412	20241122	115300	509239825	4090	4085	4090	4085	14
413	20241122	115200	509182630	4090	4090	4090	4090	470
414	20241122	115100	507260330	4085	4085	4085	4085	10
415	20241122	115000	507219480	4090	4085	4090	4085	56
416	20241122	114900	506990715	4080	4080	4080	4080	0
417	20241122	114800	506990715	4080	4080	4080	4080	0
418	20241122	114700	506990715	4080	4090	4090	4080	2000
419	20241122	114600	498824950	4090	4090	4090	4090	600
420	20241122	114500	496370950	4090	4095	4095	4090	55
421	20241122	114400	496145975	4100	4100	4100	4100	0
422	20241122	114300	496145975	4100	4100	4100	4100	0
423	20241122	114200	496145975	4100	4100	4100	4100	1990
424	20241122	114100	487986975	4100	4090	4100	4085	12824
425	20241122	114000	435531190	4085	4085	4085	4085	1238
426	20241122	113900	430473960	4085	4085	4085	4085	0
427	20241122	113800	430473960	4085	4085	4085	4085	101
428	20241122	113700	430061375	4085	4085	4085	4085	0
429	20241122	113600	430061375	4085	4085	4085	4085	0
430	20241122	113500	430061375	4085	4080	4085	4080	56
431	20241122	113400	429832890	4080	4080	4080	4080	20
432	20241122	113300	429751290	4080	4080	4080	4080	3000
433	20241122	113200	417511290	4085	4085	4085	4085	1
434	20241122	113100	417507205	4090	4090	4095	4090	1031
435	20241122	113000	413285910	4090	4090	4090	4090	1375
436	20241122	112900	407662160	4090	4090	4090	4090	13
437	20241122	112800	407608990	4090	4090	4090	4090	0
438	20241122	112700	407608990	4090	4090	4090	4090	1
439	20241122	112600	407604900	4085	4085	4085	4085	0
440	20241122	112500	407604900	4085	4085	4085	4085	50
441	20241122	112400	407400650	4090	4090	4090	4090	1
442	20241122	112300	407396560	4080	4080	4080	4080	21
443	20241122	112200	407310880	4080	4080	4080	4080	0
444	20241122	112100	407310880	4080	4080	4080	4080	15
445	20241122	112000	407249680	4080	4085	4085	4080	55
446	20241122	111900	407025055	4090	4090	4090	4090	1020
447	20241122	111800	402853255	4090	4085	4090	4085	6
448	20241122	111700	402828740	4085	4085	4085	4085	15
449	20241122	111600	402767465	4085	4085	4085	4085	0
450	20241122	111500	402767465	4085	4085	4085	4085	56
451	20241122	111400	402538705	4085	4085	4085	4085	444
452	20241122	111300	400724965	4085	4085	4085	4085	1650
453	20241122	111200	393984715	4085	4085	4085	4085	25
454	20241122	111100	393882590	4090	4090	4090	4090	0
455	20241122	111000	393882590	4090	4090	4090	4090	0
456	20241122	110900	393882590	4090	4090	4090	4090	8
457	20241122	110800	393849870	4090	4090	4090	4090	0
458	20241122	110700	393849870	4090	4085	4090	4085	744
459	20241122	110600	390807460	4090	4090	4090	4090	3000
460	20241122	110500	378537460	4090	4090	4090	4090	1
461	20241122	110400	378533370	4090	4090	4090	4090	0
462	20241122	110300	378533370	4090	4090	4090	4090	1
463	20241122	110200	378529280	4085	4085	4085	4085	98
464	20241122	110100	378128950	4085	4085	4085	4085	0
465	20241122	110000	378128950	4085	4085	4085	4085	0
466	20241122	105900	378128950	4085	4085	4085	4085	15
467	20241122	105800	378067675	4085	4085	4085	4085	94
468	20241122	105700	377683685	4085	4085	4085	4085	236
469	20241122	105600	376719625	4085	4085	4085	4085	380
470	20241122	105500	375167325	4085	4090	4090	4085	383
471	20241122	105400	373602255	4090	4090	4090	4090	1002
472	20241122	105300	369504075	4085	4080	4085	4080	301
473	20241122	105200	368275990	4085	4095	4095	4085	5474
474	20241122	105100	345887375	4090	4090	4090	4090	3064
475	20241122	105000	333355615	4090	4080	4090	4080	5
476	20241122	104900	333335205	4090	4080	4090	4080	30
477	20241122	104800	333212515	4080	4085	4085	4080	773
478	20241122	104700	330055425	4090	4090	4090	4090	440
479	20241122	104600	328255825	4090	4090	4090	4090	250
480	20241122	104500	327233325	4085	4085	4085	4085	829
481	20241122	104400	323846860	4090	4090	4095	4090	5161
482	20241122	104300	302722130	4085	4095	4095	4085	5140
483	20241122	104200	281699435	4085	4090	4090	4085	2786
484	20241122	104100	270305000	4085	4090	4090	4085	1313
485	20241122	104000	264934970	4090	4085	4090	4085	300
486	20241122	103900	263708970	4090	4090	4090	4090	0
487	20241122	103800	263708970	4090	4085	4090	4085	247
488	20241122	103700	262699220	4090	4090	4090	4090	300
489	20241122	103600	261472220	4085	4080	4085	4075	1054
490	20241122	103500	257171820	4080	4090	4090	4080	300
491	20241122	103400	255947720	4080	4090	4090	4080	1592
492	20241122	103300	249452320	4090	4080	4090	4080	51
493	20241122	103200	249244230	4090	4090	4090	4090	1
494	20241122	103100	249240140	4085	4090	4090	4085	15
495	20241122	103000	249178845	4090	4090	4090	4070	610
496	20241122	102900	246688245	4090	4085	4090	4080	634
497	20241122	102800	244095400	4085	4085	4085	4085	2851
498	20241122	102700	232449065	4085	4085	4085	4085	1715
499	20241122	102600	225443290	4085	4080	4085	4080	1361
500	20241122	102500	219889610	4085	4080	4085	4080	2200
501	20241122	102400	210903580	4080	4080	4080	4075	4778
502	20241122	102300	191409390	4080	4060	4080	4060	4039
503	20241122	102200	174971895	4065	4065	4065	4065	1
504	20241122	102100	174967830	4060	4060	4060	4060	2051
505	20241122	102000	166640770	4060	4060	4060	4060	5
506	20241122	101900	166620470	4060	4055	4060	4055	11
507	20241122	101800	166575860	4055	4055	4055	4055	0
508	20241122	101700	166575860	4055	4055	4055	4055	2
509	20241122	101600	166567750	4060	4050	4060	4050	200
510	20241122	101500	165756750	4060	4060	4060	4060	0
511	20241122	101400	165756750	4060	4060	4060	4060	100
512	20241122	101300	165350750	4060	4060	4060	4060	1100
513	20241122	101200	160884750	4060	4055	4060	4055	237
514	20241122	101100	159923705	4055	4050	4055	4050	1075
515	20241122	101000	155564630	4050	4050	4050	4050	1
516	20241122	100900	155560580	4055	4055	4055	4055	0
517	20241122	100800	155560580	4055	4055	4055	4055	50
518	20241122	100700	155357830	4050	4050	4050	4050	7
519	20241122	100600	155329480	4055	4055	4055	4055	1
520	20241122	100500	155325425	4050	4050	4050	4050	70
521	20241122	100400	155041925	4055	4055	4055	4055	17
522	20241122	100300	154972990	4055	4055	4055	4055	0
523	20241122	100200	154972990	4055	4055	4055	4055	0
524	20241122	100100	154972990	4055	4055	4055	4055	0
525	20241122	100000	154972990	4055	4060	4060	4055	16
526	20241122	095900	154908060	4060	4055	4060	4055	2
527	20241122	095800	154899945	4060	4050	4060	4050	4850
528	20241122	095700	135230430	4050	4050	4050	4050	200
529	20241122	095600	134420430	4040	4040	4040	4040	10
530	20241122	095500	134380030	4040	4040	4040	4040	114
531	20241122	095400	133919470	4045	4045	4045	4045	253
532	20241122	095300	132896085	4050	4055	4055	4050	61
533	20241122	095200	132649030	4055	4055	4055	4055	0
534	20241122	095100	132649030	4055	4055	4055	4055	10
535	20241122	095000	132608480	4060	4060	4060	4060	0
536	20241122	094900	132608480	4060	4055	4060	4050	54
537	20241122	094800	132389390	4055	4055	4055	4055	8
538	20241122	094700	132356950	4050	4060	4060	4050	59
539	20241122	094600	132117435	4060	4060	4060	4060	0
540	20241122	094500	132117435	4060	4060	4060	4060	0
541	20241122	094400	132117435	4060	4060	4060	4060	2
542	20241122	094300	132109315	4060	4060	4060	4060	7
543	20241122	094200	132080895	4060	4060	4060	4060	0
544	20241122	094100	132080895	4060	4060	4060	4060	387
545	20241122	094000	130509675	4060	4060	4060	4055	5
546	20241122	093900	130489380	4060	4060	4060	4060	4
547	20241122	093800	130473140	4060	4060	4060	4060	0
548	20241122	093700	130473140	4060	4060	4060	4060	100
549	20241122	093600	130067140	4060	4055	4060	4055	301
550	20241122	093500	128845085	4060	4060	4060	4060	1483
551	20241122	093400	122824105	4060	4060	4060	4055	65
552	20241122	093300	122560455	4060	4060	4060	4060	5
553	20241122	093200	122540155	4055	4060	4060	4055	5
554	20241122	093100	122519860	4060	4060	4060	4055	10
555	20241122	093000	122479265	4045	4060	4060	4045	23
556	20241122	092900	122386200	4045	4065	4065	4045	151
557	20241122	092800	121773490	4065	4065	4065	4065	294
558	20241122	092700	120578380	4060	4045	4060	4045	5048
559	20241122	092600	100085395	4045	4045	4045	4045	12
560	20241122	092500	100036855	4055	4055	4055	4055	1
561	20241122	092400	100032800	4055	4040	4055	4040	452
562	20241122	092300	98202055	4040	4040	4040	4040	100
563	20241122	092200	97798055	4040	4050	4050	4040	451
564	20241122	092100	95974515	4050	4035	4050	4035	881
565	20241122	092000	92406915	4050	4035	4050	4035	401
566	20241122	091900	90788865	4035	4040	4040	4035	92
567	20241122	091800	90417405	4040	4050	4050	4040	1010
568	20241122	091700	86332235	4040	4040	4050	4040	69
569	20241122	091600	86053465	4055	4055	4055	4055	17
570	20241122	091500	85984530	4055	4055	4055	4055	1
571	20241122	091400	85980475	4055	4055	4055	4055	260
572	20241122	091300	84926175	4055	4055	4055	4055	30
573	20241122	091200	84804525	4060	4060	4060	4060	0
574	20241122	091100	84804525	4060	4060	4060	4060	0
575	20241122	091000	84804525	4060	4060	4060	4035	284
576	20241122	090900	83651510	4060	4055	4060	4055	13000
577	20241122	090800	30878135	4055	4050	4055	4050	3503
578	20241122	090700	16677805	4050	4040	4050	4040	49
579	20241122	090600	16479555	4035	4040	4040	4035	350
580	20241122	090500	15067055	4040	4030	4040	4030	464
581	20241122	090400	13192505	4035	4030	4035	4030	1004
582	20241122	090300	9146135	4035	4030	4035	4030	2
583	20241122	090200	9138070	4035	4040	4040	4035	435
584	20241122	090100	7382340	4040	4035	4040	4035	677
585	20241122	090000	4650640	4035	4030	4035	4030	1154