KissMeData/005690/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184500	2382221525	4790	4790	4790	4790	14506
3	20241112	184400	2382221525	4790	4790	4790	4790	0
4	20241112	184300	2382221525	4790	4790	4790	4790	0
5	20241112	184200	2382221525	4790	4790	4790	4790	0
6	20241112	184100	2382221525	4790	4790	4790	4790	0
7	20241112	184000	2382221525	4790	4790	4790	4790	0
8	20241112	183900	2382221525	4790	4790	4790	4790	0
9	20241112	183800	2382221525	4790	4790	4790	4790	0
10	20241112	183700	2382221525	4790	4790	4790	4790	0
11	20241112	183600	2382221525	4790	4790	4790	4790	0
12	20241112	183500	2382221525	4790	4790	4790	4790	0
13	20241112	183400	2382221525	4790	4790	4790	4790	0
14	20241112	183300	2382221525	4790	4790	4790	4790	0
15	20241112	183200	2382221525	4790	4790	4790	4790	0
16	20241112	183100	2382221525	4790	4790	4790	4790	0
17	20241112	183000	2382221525	4790	4790	4790	4790	0
18	20241112	182900	2382221525	4790	4790	4790	4790	0
19	20241112	182800	2382221525	4790	4790	4790	4790	0
20	20241112	182700	2382221525	4790	4790	4790	4790	0
21	20241112	182600	2382221525	4790	4790	4790	4790	0
22	20241112	182500	2382221525	4790	4790	4790	4790	0
23	20241112	182400	2382221525	4790	4790	4790	4790	0
24	20241112	182300	2382221525	4790	4790	4790	4790	0
25	20241112	182200	2382221525	4790	4790	4790	4790	0
26	20241112	182100	2382221525	4790	4790	4790	4790	0
27	20241112	182000	2382221525	4790	4790	4790	4790	0
28	20241112	181900	2382221525	4790	4790	4790	4790	0
29	20241112	181800	2382221525	4790	4790	4790	4790	0
30	20241112	181700	2382221525	4790	4790	4790	4790	0
31	20241112	181600	2382221525	4790	4790	4790	4790	0
32	20241112	181500	2382221525	4790	4790	4790	4790	14506
33	20241112	181400	2382221525	4790	4790	4790	4790	0
34	20241112	181300	2382221525	4790	4790	4790	4790	0
35	20241112	181200	2382221525	4790	4790	4790	4790	0
36	20241112	181100	2382221525	4790	4790	4790	4790	0
37	20241112	181000	2382221525	4790	4790	4790	4790	0
38	20241112	180900	2382221525	4790	4790	4790	4790	0
39	20241112	180800	2382221525	4790	4790	4790	4790	0
40	20241112	180700	2382221525	4790	4790	4790	4790	0
41	20241112	180600	2382221525	4790	4790	4790	4790	0
42	20241112	180500	2382221525	4790	4790	4790	4790	0
43	20241112	180400	2382221525	4790	4790	4790	4790	0
44	20241112	180300	2382221525	4790	4790	4790	4790	0
45	20241112	180200	2382221525	4790	4790	4790	4790	0
46	20241112	180100	2382221525	4790	4790	4790	4790	0
47	20241112	180000	2382221525	4790	4790	4790	4790	0
48	20241112	175900	2382221525	4790	4790	4790	4790	0
49	20241112	175800	2382221525	4790	4790	4790	4790	0
50	20241112	175700	2382221525	4790	4790	4790	4790	0
51	20241112	175600	2382221525	4790	4790	4790	4790	0
52	20241112	175500	2382221525	4790	4790	4790	4790	0
53	20241112	175400	2382221525	4790	4790	4790	4790	0
54	20241112	175300	2382221525	4790	4790	4790	4790	0
55	20241112	175200	2382221525	4790	4790	4790	4790	0
56	20241112	175100	2382221525	4790	4790	4790	4790	0
57	20241112	175000	2382221525	4790	4790	4790	4790	0
58	20241112	174900	2382221525	4790	4790	4790	4790	0
59	20241112	174800	2382221525	4790	4790	4790	4790	0
60	20241112	174700	2382221525	4790	4790	4790	4790	0
61	20241112	174600	2382221525	4790	4790	4790	4790	0
62	20241112	174500	2382221525	4790	4790	4790	4790	14506
63	20241112	174400	2382221525	4790	4790	4790	4790	0
64	20241112	174300	2382221525	4790	4790	4790	4790	0
65	20241112	174200	2382221525	4790	4790	4790	4790	0
66	20241112	174100	2382221525	4790	4790	4790	4790	0
67	20241112	174000	2382221525	4790	4790	4790	4790	0
68	20241112	173900	2382221525	4790	4790	4790	4790	0
69	20241112	173800	2382221525	4790	4790	4790	4790	0
70	20241112	173700	2382221525	4790	4790	4790	4790	0
71	20241112	173600	2382221525	4790	4790	4790	4790	0
72	20241112	173500	2382221525	4790	4790	4790	4790	0
73	20241112	173400	2382221525	4790	4790	4790	4790	0
74	20241112	173300	2382221525	4790	4790	4790	4790	0
75	20241112	173200	2382221525	4790	4790	4790	4790	0
76	20241112	173100	2382221525	4790	4790	4790	4790	0
77	20241112	173000	2382221525	4790	4790	4790	4790	0
78	20241112	172900	2382221525	4790	4790	4790	4790	0
79	20241112	172800	2382221525	4790	4790	4790	4790	0
80	20241112	172700	2382221525	4790	4790	4790	4790	0
81	20241112	172600	2382221525	4790	4790	4790	4790	0
82	20241112	172500	2382221525	4790	4790	4790	4790	0
83	20241112	172400	2382221525	4790	4790	4790	4790	0
84	20241112	172300	2382221525	4790	4790	4790	4790	0
85	20241112	172200	2382221525	4790	4790	4790	4790	0
86	20241112	172100	2382221525	4790	4790	4790	4790	0
87	20241112	172000	2382221525	4790	4790	4790	4790	0
88	20241112	171900	2382221525	4790	4790	4790	4790	0
89	20241112	171800	2382221525	4790	4790	4790	4790	0
90	20241112	171700	2382221525	4790	4790	4790	4790	0
91	20241112	171600	2382221525	4790	4790	4790	4790	0
92	20241112	171500	2382221525	4790	4790	4790	4790	14506
93	20241112	171400	2382221525	4790	4790	4790	4790	0
94	20241112	171300	2382221525	4790	4790	4790	4790	0
95	20241112	171200	2382221525	4790	4790	4790	4790	0
96	20241112	171100	2382221525	4790	4790	4790	4790	0
97	20241112	171000	2382221525	4790	4790	4790	4790	0
98	20241112	170900	2382221525	4790	4790	4790	4790	0
99	20241112	170800	2382221525	4790	4790	4790	4790	0
100	20241112	170700	2382221525	4790	4790	4790	4790	0
101	20241112	170600	2382221525	4790	4790	4790	4790	0
102	20241112	170500	2382221525	4790	4790	4790	4790	0
103	20241112	170400	2382221525	4790	4790	4790	4790	0
104	20241112	170300	2382221525	4790	4790	4790	4790	0
105	20241112	170200	2382221525	4790	4790	4790	4790	0
106	20241112	170100	2382221525	4790	4790	4790	4790	0
107	20241112	170000	2382221525	4790	4790	4790	4790	0
108	20241112	165900	2382221525	4790	4790	4790	4790	0
109	20241112	165800	2382221525	4790	4790	4790	4790	0
110	20241112	165700	2382221525	4790	4790	4790	4790	0
111	20241112	165600	2382221525	4790	4790	4790	4790	0
112	20241112	165500	2382221525	4790	4790	4790	4790	0
113	20241112	165400	2382221525	4790	4790	4790	4790	0
114	20241112	165300	2382221525	4790	4790	4790	4790	0
115	20241112	165200	2382221525	4790	4790	4790	4790	0
116	20241112	165100	2382221525	4790	4790	4790	4790	0
117	20241112	165000	2382221525	4790	4790	4790	4790	0
118	20241112	164900	2382221525	4790	4790	4790	4790	0
119	20241112	164800	2382221525	4790	4790	4790	4790	0
120	20241112	164700	2382221525	4790	4790	4790	4790	0
121	20241112	164600	2382221525	4790	4790	4790	4790	0
122	20241112	164500	2382221525	4790	4790	4790	4790	14506
123	20241112	164400	2382221525	4790	4790	4790	4790	0
124	20241112	164300	2382221525	4790	4790	4790	4790	0
125	20241112	164200	2382221525	4790	4790	4790	4790	0
126	20241112	164100	2382221525	4790	4790	4790	4790	0
127	20241112	164000	2382221525	4790	4790	4790	4790	0
128	20241112	163900	2382221525	4790	4790	4790	4790	0
129	20241112	163800	2382221525	4790	4790	4790	4790	0
130	20241112	163700	2382221525	4790	4790	4790	4790	0
131	20241112	163600	2382221525	4790	4790	4790	4790	0
132	20241112	163500	2382221525	4790	4790	4790	4790	0
133	20241112	163400	2382221525	4790	4790	4790	4790	0
134	20241112	163300	2382221525	4790	4790	4790	4790	0
135	20241112	163200	2382221525	4790	4790	4790	4790	0
136	20241112	163100	2382221525	4790	4790	4790	4790	0
137	20241112	163000	2382221525	4790	4790	4790	4790	0
138	20241112	162900	2382221525	4790	4790	4790	4790	0
139	20241112	162800	2382221525	4790	4790	4790	4790	0
140	20241112	162700	2382221525	4790	4790	4790	4790	0
141	20241112	162600	2382221525	4790	4790	4790	4790	0
142	20241112	162500	2382221525	4790	4790	4790	4790	0
143	20241112	162400	2382221525	4790	4790	4790	4790	0
144	20241112	162300	2382221525	4790	4790	4790	4790	0
145	20241112	162200	2382221525	4790	4790	4790	4790	0
146	20241112	162100	2382221525	4790	4790	4790	4790	0
147	20241112	162000	2382221525	4790	4790	4790	4790	0
148	20241112	161900	2382221525	4790	4790	4790	4790	0
149	20241112	161800	2382221525	4790	4790	4790	4790	0
150	20241112	161700	2382221525	4790	4790	4790	4790	0
151	20241112	161600	2382221525	4790	4790	4790	4790	0
152	20241112	161500	2382221525	4790	4790	4790	4790	14506
153	20241112	161400	2382221525	4790	4790	4790	4790	0
154	20241112	161300	2382221525	4790	4790	4790	4790	0
155	20241112	161200	2382221525	4790	4790	4790	4790	0
156	20241112	161100	2382221525	4790	4790	4790	4790	0
157	20241112	161000	2382221525	4790	4790	4790	4790	0
158	20241112	160900	2382221525	4790	4790	4790	4790	0
159	20241112	160800	2382221525	4790	4790	4790	4790	0
160	20241112	160700	2382221525	4790	4790	4790	4790	0
161	20241112	160600	2382221525	4790	4790	4790	4790	0
162	20241112	160500	2382221525	4790	4790	4790	4790	0
163	20241112	160400	2382221525	4790	4790	4790	4790	0
164	20241112	160300	2382221525	4790	4790	4790	4790	0
165	20241112	160200	2382221525	4790	4790	4790	4790	0
166	20241112	160100	2382221525	4790	4790	4790	4790	0
167	20241112	160000	2382221525	4790	4790	4790	4790	0
168	20241112	155900	2382221525	4790	4790	4790	4790	0
169	20241112	155800	2382221525	4790	4790	4790	4790	0
170	20241112	155700	2382221525	4790	4790	4790	4790	0
171	20241112	155600	2382221525	4790	4790	4790	4790	0
172	20241112	155500	2382221525	4790	4790	4790	4790	0
173	20241112	155400	2382221525	4790	4790	4790	4790	0
174	20241112	155300	2382221525	4790	4790	4790	4790	0
175	20241112	155200	2382221525	4790	4790	4790	4790	0
176	20241112	155100	2382221525	4790	4790	4790	4790	0
177	20241112	155000	2382221525	4790	4790	4790	4790	0
178	20241112	154900	2382221525	4790	4790	4790	4790	0
179	20241112	154800	2382221525	4790	4790	4790	4790	0
180	20241112	154700	2382221525	4790	4790	4790	4790	0
181	20241112	154600	2382221525	4790	4790	4790	4790	0
182	20241112	154500	2382221525	4790	4790	4790	4790	14506
183	20241112	154400	2382221525	4790	4790	4790	4790	0
184	20241112	154300	2382221525	4790	4790	4790	4790	0
185	20241112	154200	2382221525	4790	4790	4790	4790	0
186	20241112	154100	2382221525	4790	4790	4790	4790	0
187	20241112	154000	2382221525	4790	4790	4790	4790	0
188	20241112	153900	2382221525	4790	4790	4790	4790	0
189	20241112	153800	2382221525	4790	4790	4790	4790	0
190	20241112	153700	2382221525	4790	4790	4790	4790	0
191	20241112	153600	2382221525	4790	4790	4790	4790	0
192	20241112	153500	2382221525	4790	4790	4790	4790	0
193	20241112	153400	2382221525	4790	4790	4790	4790	0
194	20241112	153300	2382221525	4790	4790	4790	4790	0
195	20241112	153200	2382221525	4790	4790	4790	4790	0
196	20241112	153100	2382221525	4790	4790	4790	4790	0
197	20241112	153000	2382221525	4790	4790	4790	4790	14506
198	20241112	152900	2312737785	4785	4785	4785	4785	0
199	20241112	152800	2312737785	4785	4785	4785	4785	0
200	20241112	152700	2312737785	4785	4785	4785	4785	0
201	20241112	152600	2312737785	4785	4785	4785	4785	0
202	20241112	152500	2312737785	4785	4785	4785	4785	0
203	20241112	152400	2312737785	4785	4785	4785	4785	0
204	20241112	152300	2312737785	4785	4785	4785	4785	0
205	20241112	152200	2312737785	4785	4785	4785	4785	0
206	20241112	152100	2312737785	4785	4785	4785	4785	0
207	20241112	152000	2312737785	4785	4785	4785	4785	0
208	20241112	151900	2312737785	4785	4790	4790	4785	643
209	20241112	151800	2309660215	4780	4780	4790	4780	692
210	20241112	151700	2306351235	4790	4785	4790	4780	326
211	20241112	151600	2304791435	4790	4780	4790	4780	917
212	20241112	151500	2300399600	4780	4785	4785	4780	548
213	20241112	151400	2297779865	4770	4780	4780	4770	4712
214	20241112	151300	2275275540	4780	4775	4780	4775	898
215	20241112	151200	2270987010	4780	4795	4795	4775	1074
216	20241112	151100	2265857645	4775	4800	4800	4775	3511
217	20241112	151000	2249070720	4800	4795	4800	4780	92
218	20241112	150900	2248629365	4800	4780	4800	4775	2695
219	20241112	150800	2235747210	4780	4780	4780	4775	1014
220	20241112	150700	2230905305	4775	4795	4795	4775	1495
221	20241112	150600	2223757960	4795	4795	4810	4795	341
222	20241112	150500	2222121165	4800	4800	4800	4790	4
223	20241112	150400	2222101980	4790	4775	4790	4775	3170
224	20241112	150300	2206941285	4770	4770	4780	4770	1427
225	20241112	150200	2200129880	4770	4780	4780	4770	915
226	20241112	150100	2195764720	4780	4775	4780	4770	3175
227	20241112	150000	2180619775	4775	4780	4780	4775	679
228	20241112	145900	2177375145	4780	4785	4785	4780	108
229	20241112	145800	2176858615	4785	4770	4785	4765	1454
230	20241112	145700	2169928130	4785	4775	4785	4760	9473
231	20241112	145600	2124755660	4775	4790	4790	4775	5820
232	20241112	145500	2096933940	4800	4800	4800	4800	656
233	20241112	145400	2093785140	4800	4800	4800	4785	1857
234	20241112	145300	2084896900	4800	4790	4800	4785	1794
235	20241112	145200	2076305990	4790	4800	4800	4790	413
236	20241112	145100	2074327345	4790	4800	4800	4785	1861
237	20241112	145000	2065414395	4815	4795	4815	4790	770
238	20241112	144900	2061720875	4800	4800	4800	4800	23
239	20241112	144800	2061610475	4790	4800	4800	4790	2415
240	20241112	144700	2050038410	4795	4815	4815	4795	3384
241	20241112	144600	2033787450	4815	4815	4815	4805	123
242	20241112	144500	2033195600	4810	4815	4815	4810	949
243	20241112	144400	2028629535	4820	4815	4820	4815	501
244	20241112	144300	2026217215	4820	4820	4820	4820	102
245	20241112	144200	2025725575	4820	4815	4820	4815	730
246	20241112	144100	2022210620	4815	4815	4815	4815	6
247	20241112	144000	2022181730	4810	4810	4815	4805	180
248	20241112	143900	2021316535	4815	4815	4815	4810	255
249	20241112	143800	2020088725	4810	4815	4815	4810	2858
250	20241112	143700	2006335915	4815	4810	4815	4810	429
251	20241112	143600	2004272420	4810	4810	4810	4810	10
252	20241112	143500	2004224320	4810	4810	4810	4810	300
253	20241112	143400	2002781320	4810	4810	4810	4810	39
254	20241112	143300	2002593730	4815	4815	4815	4810	557
255	20241112	143200	1999911900	4815	4810	4815	4805	548
256	20241112	143100	1997275385	4805	4810	4810	4805	544
257	20241112	143000	1994660050	4810	4800	4810	4795	533
258	20241112	142900	1992103220	4800	4800	4810	4800	51
259	20241112	142800	1991858400	4810	4800	4810	4800	153
260	20241112	142700	1991123475	4800	4795	4800	4795	1159
261	20241112	142600	1985560580	4795	4800	4800	4795	4304
262	20241112	142500	1964916135	4800	4800	4800	4800	2452
263	20241112	142400	1953146535	4815	4815	4815	4800	3196
264	20241112	142300	1937792120	4805	4810	4810	4805	1509
265	20241112	142200	1930541225	4815	4810	4815	4810	1468
266	20241112	142100	1923476125	4815	4815	4815	4815	374
267	20241112	142000	1921675315	4820	4815	4820	4815	211
268	20241112	141900	1920659345	4815	4815	4815	4815	1493
269	20241112	141800	1913470550	4810	4815	4815	4810	424
270	20241112	141700	1911429360	4815	4810	4815	4810	59
271	20241112	141600	1911145560	4805	4810	4810	4805	237
272	20241112	141500	1910006625	4810	4810	4815	4810	103
273	20241112	141400	1909511190	4810	4810	4810	4810	337
274	20241112	141300	1907890220	4815	4815	4815	4815	30
275	20241112	141200	1907745770	4815	4805	4815	4805	521
276	20241112	141100	1905242155	4810	4810	4810	4805	120
277	20241112	141000	1904665240	4810	4810	4810	4810	0
278	20241112	140900	1904665240	4810	4810	4810	4810	0
279	20241112	140800	1904665240	4810	4810	4810	4810	548
280	20241112	140700	1902029360	4810	4810	4810	4810	48
281	20241112	140600	1901798480	4810	4810	4815	4800	1356
282	20241112	140500	1895283180	4810	4820	4820	4810	516
283	20241112	140400	1892800920	4820	4815	4820	4815	1102
284	20241112	140300	1887494765	4815	4810	4815	4805	1288
285	20241112	140200	1881300910	4815	4815	4815	4800	562
286	20241112	140100	1878603135	4800	4800	4815	4800	55
287	20241112	140000	1878339120	4800	4805	4805	4800	3229
288	20241112	135900	1862839720	4800	4810	4810	4800	2644
289	20241112	135800	1850132220	4810	4810	4810	4810	1100
290	20241112	135700	1844841220	4815	4820	4820	4815	487
291	20241112	135600	1842496260	4815	4820	4825	4815	1143
292	20241112	135500	1836991865	4820	4820	4820	4820	22
293	20241112	135400	1836885825	4825	4825	4825	4820	495
294	20241112	135300	1834499850	4820	4820	4825	4820	423
295	20241112	135200	1832460985	4820	4810	4820	4810	2638
296	20241112	135100	1819761935	4810	4815	4815	4810	3536
297	20241112	135000	1802748775	4810	4815	4820	4810	1675
298	20241112	134900	1794689245	4820	4820	4825	4815	68
299	20241112	134800	1794361615	4820	4820	4820	4820	0
300	20241112	134700	1794361615	4820	4820	4820	4815	343
301	20241112	134600	1792709630	4820	4820	4820	4820	73
302	20241112	134500	1792357770	4820	4820	4820	4815	440
303	20241112	134400	1790237470	4815	4825	4825	4810	2030
304	20241112	134300	1780457820	4830	4830	4830	4825	142
305	20241112	134200	1779772395	4830	4825	4830	4825	29
306	20241112	134100	1779632460	4830	4825	4830	4825	10
307	20241112	134000	1779584185	4830	4825	4830	4825	218
308	20241112	133900	1778532325	4825	4815	4825	4815	98
309	20241112	133800	1778059595	4825	4830	4830	4810	1276
310	20241112	133700	1771905035	4830	4830	4830	4830	0
311	20241112	133600	1771905035	4830	4830	4830	4815	2407
312	20241112	133500	1760302875	4820	4820	4820	4820	0
313	20241112	133400	1760302875	4820	4820	4820	4820	0
314	20241112	133300	1760302875	4820	4835	4835	4820	27
315	20241112	133200	1760172525	4810	4820	4820	4810	80
316	20241112	133100	1759787675	4835	4790	4835	4790	3271
317	20241112	133000	1744053885	4810	4790	4810	4785	1410
318	20241112	132900	1737298155	4785	4810	4810	4785	12200
319	20241112	132800	1678736815	4810	4810	4830	4800	3190
320	20241112	132700	1663413535	4805	4815	4815	4805	3923
321	20241112	132600	1644552535	4815	4840	4840	4815	1995
322	20241112	132500	1634934500	4840	4840	4840	4840	121
323	20241112	132400	1634348860	4840	4845	4845	4840	23
324	20241112	132300	1634237470	4845	4845	4845	4845	0
325	20241112	132200	1634237470	4845	4845	4845	4840	49
326	20241112	132100	1634000225	4855	4855	4855	4855	1
327	20241112	132000	1633995370	4840	4840	4840	4840	190
328	20241112	131900	1633075770	4845	4840	4855	4835	509
329	20241112	131800	1630612455	4845	4845	4850	4845	216
330	20241112	131700	1629565905	4840	4845	4845	4840	1593
331	20241112	131600	1621850960	4850	4850	4850	4850	114
332	20241112	131500	1621298060	4850	4860	4860	4850	1100
333	20241112	131400	1615962790	4850	4850	4850	4850	4
334	20241112	131300	1615943390	4850	4860	4860	4850	350
335	20241112	131200	1614245390	4860	4865	4865	4840	3268
336	20241112	131100	1598425475	4865	4855	4865	4840	4329
337	20241112	131000	1577430045	4850	4850	4850	4850	100
338	20241112	130900	1576945045	4850	4855	4855	4850	112
339	20241112	130800	1576401790	4855	4875	4875	4805	8367
340	20241112	130700	1535877585	4870	4875	4875	4865	519
341	20241112	130600	1533352265	4875	4875	4875	4870	362
342	20241112	130500	1531588855	4875	4880	4880	4875	99
343	20241112	130400	1531105965	4880	4880	4885	4875	956
344	20241112	130300	1526440220	4880	4880	4885	4880	60
345	20241112	130200	1526147395	4880	4875	4880	4875	107
346	20241112	130100	1525625270	4875	4860	4875	4860	52
347	20241112	130000	1525372520	4860	4870	4870	4860	750
348	20241112	125900	1521726785	4860	4865	4865	4860	600
349	20241112	125800	1518809910	4865	4860	4875	4860	46
350	20241112	125700	1518586130	4860	4880	4885	4860	2825
351	20241112	125600	1504823600	4880	4885	4885	4880	6374
352	20241112	125500	1473717300	4885	4895	4895	4885	284
353	20241112	125400	1472329660	4895	4885	4895	4885	6
354	20241112	125300	1472300330	4885	4885	4885	4880	2342
355	20241112	125200	1460866445	4885	4885	4890	4885	1492
356	20241112	125100	1453578020	4885	4885	4890	4885	150
357	20241112	125000	1452845255	4885	4895	4895	4885	2033
358	20241112	124900	1442910800	4890	4890	4900	4890	981
359	20241112	124800	1438104150	4890	4905	4905	4890	2285
360	20241112	124700	1426915070	4905	4905	4905	4905	27
361	20241112	124600	1426782635	4915	4905	4915	4905	110
362	20241112	124500	1426242195	4905	4915	4915	4905	35
363	20241112	124400	1426070220	4915	4895	4915	4895	56
364	20241112	124300	1425795895	4895	4890	4895	4890	277
365	20241112	124200	1424441355	4890	4910	4910	4890	437
366	20241112	124100	1422303720	4900	4900	4905	4895	1622
367	20241112	124000	1414361640	4900	4900	4920	4900	4256
368	20241112	123900	1393507185	4895	4920	4920	4890	24862
369	20241112	123800	1271620040	4920	4920	4925	4915	1166
370	20241112	123700	1265883240	4935	4930	4935	4920	217
371	20241112	123600	1264813535	4920	4920	4920	4920	4740
372	20241112	123500	1241492735	4920	4930	4930	4920	2031
373	20241112	123400	1231496860	4935	4935	4945	4935	64
374	20241112	123300	1231180770	4945	4940	4945	4925	2380
375	20241112	123200	1219454950	4940	4945	4945	4940	101
376	20241112	123100	1218956005	4945	4945	4945	4945	0
377	20241112	123000	1218956005	4945	4935	4945	4935	1523
378	20241112	122900	1211425300	4935	4930	4940	4930	58
379	20241112	122800	1211138840	4925	4925	4925	4925	0
380	20241112	122700	1211138840	4925	4925	4925	4925	1
381	20241112	122600	1211133915	4930	4930	4930	4930	43
382	20241112	122500	1210921925	4925	4925	4925	4925	0
383	20241112	122400	1210921925	4925	4940	4940	4925	3170
384	20241112	122300	1195307630	4950	4950	4950	4950	1
385	20241112	122200	1195302680	4950	4950	4950	4950	68
386	20241112	122100	1194966080	4950	4930	4950	4930	1707
387	20241112	122000	1186549870	4950	4950	4950	4930	845
388	20241112	121900	1182373240	4935	4940	4940	4935	821
389	20241112	121800	1178319000	4940	4950	4950	4940	11
390	20241112	121700	1178264650	4950	4950	4950	4950	4
391	20241112	121600	1178244850	4950	4940	4950	4940	1734
392	20241112	121500	1169678150	4935	4935	4935	4935	74
393	20241112	121400	1169312960	4935	4935	4935	4935	900
394	20241112	121300	1164871460	4940	4940	4940	4935	54
395	20241112	121200	1164604895	4940	4940	4940	4940	352
396	20241112	121100	1162866015	4940	4940	4940	4940	10
397	20241112	121000	1162816615	4940	4940	4940	4935	6
398	20241112	120900	1162786985	4940	4945	4945	4940	313
399	20241112	120800	1161240740	4950	4950	4950	4950	100
400	20241112	120700	1160745740	4950	4945	4950	4940	407
401	20241112	120600	1158733730	4945	4945	4945	4945	0
402	20241112	120500	1158733730	4945	4945	4945	4945	50
403	20241112	120400	1158486480	4945	4945	4950	4945	74
404	20241112	120300	1158120195	4950	4945	4950	4940	5483
405	20241112	120200	1131028020	4945	4955	4955	4945	2672
406	20241112	120100	1117802355	4950	4950	4955	4950	103
407	20241112	120000	1117292255	4950	4950	4950	4950	2
408	20241112	115900	1117282355	4955	4955	4955	4955	0
409	20241112	115800	1117282355	4955	4960	4960	4955	41
410	20241112	115700	1117079170	4965	4960	4965	4960	90
411	20241112	115600	1116632765	4955	4955	4955	4955	10
412	20241112	115500	1116583215	4950	4950	4950	4950	1
413	20241112	115400	1116578265	4965	4960	4965	4960	16
414	20241112	115300	1116498880	4965	4965	4965	4965	6
415	20241112	115200	1116469090	4955	4955	4955	4955	544
416	20241112	115100	1113773570	4955	4955	4955	4955	0
417	20241112	115000	1113773570	4955	4955	4955	4955	40
418	20241112	114900	1113575370	4960	4965	4965	4960	2
419	20241112	114800	1113565445	4970	4965	4970	4955	22
420	20241112	114700	1113456410	4950	4950	4950	4950	0
421	20241112	114600	1113456410	4950	4950	4950	4950	0
422	20241112	114500	1113456410	4950	4950	4950	4950	0
423	20241112	114400	1113456410	4950	4950	4950	4950	131
424	20241112	114300	1112807960	4950	4950	4950	4950	130
425	20241112	114200	1112164460	4950	4950	4950	4950	21
426	20241112	114100	1112060510	4970	4970	4970	4970	1
427	20241112	114000	1112055540	4950	4950	4950	4950	62
428	20241112	113900	1111748640	4950	4970	4970	4950	1426
429	20241112	113800	1104687455	4970	4970	4970	4970	1
430	20241112	113700	1104682485	4970	4975	4975	4970	4
431	20241112	113600	1104662600	4970	4965	4970	4960	1485
432	20241112	113500	1097289645	4970	4970	4970	4970	2
433	20241112	113400	1097279705	4965	4970	4970	4965	518
434	20241112	113300	1094705295	4970	4975	4980	4970	919
435	20241112	113200	1090137850	4975	4975	4975	4975	506
436	20241112	113100	1087620500	4975	4970	4975	4970	28
437	20241112	113000	1087481335	4975	4975	4975	4970	73
438	20241112	112900	1087118235	4975	4975	4975	4975	2
439	20241112	112800	1087108285	4975	4970	4975	4970	202
440	20241112	112700	1086104335	4975	4975	4975	4975	1
441	20241112	112600	1086099360	4975	4975	4975	4970	607
442	20241112	112500	1083080525	4980	4980	4980	4980	123
443	20241112	112400	1082467985	4980	4985	4990	4980	1361
444	20241112	112300	1075689695	4980	4980	4980	4980	5
445	20241112	112200	1075664795	4980	4985	4985	4980	908
446	20241112	112100	1071142950	4990	4990	4990	4990	50
447	20241112	112000	1070893450	4990	4990	4990	4990	1
448	20241112	111900	1070888460	4995	4995	4995	4995	0
449	20241112	111800	1070888460	4995	4975	4995	4975	85
450	20241112	111700	1070465460	4985	4995	4995	4980	1711
451	20241112	111600	1061942665	4985	4990	4995	4980	2071
452	20241112	111500	1051625115	4990	4990	4990	4990	77
453	20241112	111400	1051240885	4990	4995	4995	4990	402
454	20241112	111300	1049234895	4995	4995	4995	4995	260
455	20241112	111200	1047936195	4995	5000	5000	4995	963
456	20241112	111100	1043125660	5000	4995	5000	4995	335
457	20241112	111000	1041452220	4995	4990	5000	4990	2098
458	20241112	110900	1030977780	4990	4985	4990	4985	1202
459	20241112	110800	1024985805	4985	4980	4985	4980	801
460	20241112	110700	1020994440	4980	4980	4980	4980	10
461	20241112	110600	1020944640	4980	4980	4980	4980	159
462	20241112	110500	1020152820	4985	4985	4985	4985	122
463	20241112	110400	1019544650	4980	4980	4980	4975	411
464	20241112	110300	1017499380	4985	4985	4985	4985	1
465	20241112	110200	1017494395	4990	4990	4990	4990	0
466	20241112	110100	1017494395	4990	4990	4990	4990	862
467	20241112	110000	1013193015	4990	4985	4990	4980	308
468	20241112	105900	1011657630	4985	4970	4985	4970	1295
469	20241112	105800	1005209525	4970	4975	4980	4970	1288
470	20241112	105700	998806120	4975	4975	4975	4975	689
471	20241112	105600	995378345	4975	4975	4975	4975	20
472	20241112	105500	995278845	4970	4970	4970	4970	0
473	20241112	105400	995278845	4970	4970	4970	4970	0
474	20241112	105300	995278845	4970	4975	4975	4965	76
475	20241112	105200	994900845	4965	4975	4975	4965	509
476	20241112	105100	992370700	4970	4975	4975	4970	450
477	20241112	105000	990132235	4975	4975	4975	4975	505
478	20241112	104900	987619860	4980	4980	4980	4980	200
479	20241112	104800	986623860	4980	4980	4980	4980	0
480	20241112	104700	986623860	4980	4980	4980	4980	5
481	20241112	104600	986598960	4975	4975	4975	4975	1
482	20241112	104500	986593985	4965	4975	4975	4965	5
483	20241112	104400	986569145	4960	4960	4960	4960	0
484	20241112	104300	986569145	4960	4960	4960	4960	0
485	20241112	104200	986569145	4960	4985	4985	4960	1462
486	20241112	104100	979301825	4985	4980	4985	4980	1484
487	20241112	104000	971911000	4955	4965	4965	4955	106
488	20241112	103900	971385755	4960	4975	4975	4960	1100
489	20241112	103800	965919755	4975	4960	4975	4960	591
490	20241112	103700	962979935	4975	4975	4975	4975	1
491	20241112	103600	962974960	4980	4980	4980	4980	1
492	20241112	103500	962969980	4975	4970	4975	4965	577
493	20241112	103400	960101175	4965	4965	4965	4965	716
494	20241112	103300	956546235	4960	4960	4960	4960	0
495	20241112	103200	956546235	4960	4960	4960	4960	134
496	20241112	103100	955881595	4960	4960	4960	4960	30
497	20241112	103000	955732795	4950	4950	4950	4950	0
498	20241112	102900	955732795	4950	4950	4950	4950	518
499	20241112	102800	953168695	4930	4950	4950	4930	14398
500	20241112	102700	882101090	4950	4970	4970	4950	6522
501	20241112	102600	849771475	4970	4980	4980	4970	1148
502	20241112	102500	844055440	4980	4980	4980	4980	2
503	20241112	102400	844045480	4980	4965	4980	4965	171
504	20241112	102300	843195865	4965	4965	4980	4965	597
505	20241112	102200	840226645	4965	4965	4965	4965	512
506	20241112	102100	837684565	4980	4965	4980	4965	21
507	20241112	102000	837580285	4980	4985	4985	4960	172
508	20241112	101900	836726405	4955	4965	4985	4955	3625
509	20241112	101800	818741415	4980	4975	4980	4965	4
510	20241112	101700	818721530	4965	4965	4965	4965	100
511	20241112	101600	818225030	4960	4975	4975	4960	3722
512	20241112	101500	799735465	4975	4975	4975	4975	0
513	20241112	101400	799735465	4975	4975	4975	4975	13
514	20241112	101300	799670790	4980	4980	4980	4980	0
515	20241112	101200	799670790	4980	4980	4980	4980	0
516	20241112	101100	799670790	4980	4960	4980	4955	364
517	20241112	101000	797865355	4955	4965	4965	4955	1200
518	20241112	100900	791915085	4960	4980	4980	4960	389
519	20241112	100800	789984770	4985	4985	4985	4985	1192
520	20241112	100700	784042650	4985	4980	4985	4980	48
521	20241112	100600	783803560	4980	4980	4980	4980	2000
522	20241112	100500	773843560	4980	4980	4980	4980	3
523	20241112	100400	773828620	4965	4960	4965	4960	329
524	20241112	100300	772195780	4960	4960	4960	4960	34
525	20241112	100200	772027140	4960	4950	4960	4945	470
526	20241112	100100	769701100	4945	4965	4965	4945	2194
527	20241112	100000	758824225	4980	4980	4980	4980	12
528	20241112	095900	758764465	4975	4960	4975	4960	522
529	20241112	095800	756174250	4960	4960	4960	4960	1
530	20241112	095700	756169290	4945	4950	4950	4945	350
531	20241112	095600	754438035	4945	4945	4950	4945	2034
532	20241112	095500	744378700	4945	4945	4945	4940	1109
533	20241112	095400	738900220	4940	4945	4960	4940	1446
534	20241112	095300	731743155	4935	4940	4940	4935	4
535	20241112	095200	731723405	4935	4940	4940	4930	1543
536	20241112	095100	724108750	4935	4950	4950	4935	706
537	20241112	095000	720619715	4950	4950	4955	4950	552
538	20241112	094900	717887310	4950	4955	4955	4950	1984
539	20241112	094800	708057045	4955	4960	4960	4955	505
540	20241112	094700	705554170	4960	4965	4965	4960	2018
541	20241112	094600	695542740	4965	4965	4965	4965	626
542	20241112	094500	692434650	4965	4970	4970	4965	671
543	20241112	094400	689102725	4970	4985	4985	4970	3797
544	20241112	094300	670222700	4985	4980	4985	4970	1033
545	20241112	094200	665083305	4980	4960	4980	4955	4335
546	20241112	094100	643551640	4955	4960	4960	4955	1794
547	20241112	094000	634653785	4960	4955	4960	4950	1233
548	20241112	093900	628544845	4955	4945	4955	4930	1676
549	20241112	093800	620280635	4935	4965	4965	4935	1926
550	20241112	093700	610763495	4965	4955	4965	4940	568
551	20241112	093600	607944595	4930	4925	4950	4925	921
552	20241112	093500	603403940	4950	4920	4955	4920	1275
553	20241112	093400	597119850	4920	4935	4950	4920	10734
554	20241112	093300	544266135	4925	4960	4960	4925	10255
555	20241112	093200	493577315	4950	4955	4965	4950	238
556	20241112	093100	492398140	4950	4975	4975	4950	6131
557	20241112	093000	462003575	4980	4975	4980	4975	55
558	20241112	092900	461729900	4980	4980	4980	4960	6860
559	20241112	092800	427647535	4980	4985	4985	4980	351
560	20241112	092700	425898500	4985	4985	4985	4975	1567
561	20241112	092600	418094210	4985	4990	5000	4985	912
562	20241112	092500	413544555	4990	4985	5000	4985	1319
563	20241112	092400	406964075	4990	4975	4990	4975	155
564	20241112	092300	406192145	4980	4995	5000	4975	17302
565	20241112	092200	319907390	5000	5000	5010	5000	1084
566	20241112	092100	314486380	5010	4990	5010	4990	213
567	20241112	092000	313422435	4995	5010	5010	4995	5319
568	20241112	091900	286834740	5000	5000	5010	4995	861
569	20241112	091800	282533745	4995	5000	5000	4995	3191
570	20241112	091700	266578850	5010	5020	5020	5010	61
571	20241112	091600	266273230	5000	5030	5030	5000	3343
572	20241112	091500	249537700	5020	5040	5040	5010	4779
573	20241112	091400	225533760	5030	5030	5030	5030	386
574	20241112	091300	223592180	5030	5040	5050	5020	2967
575	20241112	091200	208676280	5030	5030	5030	5030	350
576	20241112	091100	206915780	5020	5030	5030	5020	456
577	20241112	091000	204625640	5020	5010	5020	5010	2149
578	20241112	090900	193846970	5010	5010	5020	5000	4770
579	20241112	090800	169948850	5020	5030	5030	5000	7426
580	20241112	090700	132705320	5060	5060	5070	5030	6456
581	20241112	090600	100133850	5070	5070	5070	5050	1030
582	20241112	090500	94918470	5050	5070	5070	5050	836
583	20241112	090400	90684030	5070	5060	5070	5050	3668
584	20241112	090300	72149000	5070	5070	5090	5060	2438
585	20241112	090200	59803200	5090	5090	5090	5060	2415
586	20241112	090100	47541180	5090	5080	5090	5070	5550
587	20241112	090000	19380300	5080	5080	5080	5080	3805