KissMeData/005670/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184500	90248055	4920	4920	4920	4920	1022
3	20241111	184400	90248055	4920	4920	4920	4920	0
4	20241111	184300	90248055	4920	4920	4920	4920	0
5	20241111	184200	90248055	4920	4920	4920	4920	0
6	20241111	184100	90248055	4920	4920	4920	4920	0
7	20241111	184000	90248055	4920	4920	4920	4920	0
8	20241111	183900	90248055	4920	4920	4920	4920	0
9	20241111	183800	90248055	4920	4920	4920	4920	0
10	20241111	183700	90248055	4920	4920	4920	4920	0
11	20241111	183600	90248055	4920	4920	4920	4920	0
12	20241111	183500	90248055	4920	4920	4920	4920	0
13	20241111	183400	90248055	4920	4920	4920	4920	0
14	20241111	183300	90248055	4920	4920	4920	4920	0
15	20241111	183200	90248055	4920	4920	4920	4920	0
16	20241111	183100	90248055	4920	4920	4920	4920	0
17	20241111	183000	90248055	4920	4920	4920	4920	0
18	20241111	182900	90248055	4920	4920	4920	4920	0
19	20241111	182800	90248055	4920	4920	4920	4920	0
20	20241111	182700	90248055	4920	4920	4920	4920	0
21	20241111	182600	90248055	4920	4920	4920	4920	0
22	20241111	182500	90248055	4920	4920	4920	4920	0
23	20241111	182400	90248055	4920	4920	4920	4920	0
24	20241111	182300	90248055	4920	4920	4920	4920	0
25	20241111	182200	90248055	4920	4920	4920	4920	0
26	20241111	182100	90248055	4920	4920	4920	4920	0
27	20241111	182000	90248055	4920	4920	4920	4920	0
28	20241111	181900	90248055	4920	4920	4920	4920	0
29	20241111	181800	90248055	4920	4920	4920	4920	0
30	20241111	181700	90248055	4920	4920	4920	4920	0
31	20241111	181600	90248055	4920	4920	4920	4920	0
32	20241111	181500	90248055	4920	4920	4920	4920	1022
33	20241111	181400	90248055	4920	4920	4920	4920	0
34	20241111	181300	90248055	4920	4920	4920	4920	0
35	20241111	181200	90248055	4920	4920	4920	4920	0
36	20241111	181100	90248055	4920	4920	4920	4920	0
37	20241111	181000	90248055	4920	4920	4920	4920	0
38	20241111	180900	90248055	4920	4920	4920	4920	0
39	20241111	180800	90248055	4920	4920	4920	4920	0
40	20241111	180700	90248055	4920	4920	4920	4920	0
41	20241111	180600	90248055	4920	4920	4920	4920	0
42	20241111	180500	90248055	4920	4920	4920	4920	0
43	20241111	180400	90248055	4920	4920	4920	4920	0
44	20241111	180300	90248055	4920	4920	4920	4920	0
45	20241111	180200	90248055	4920	4920	4920	4920	0
46	20241111	180100	90248055	4920	4920	4920	4920	0
47	20241111	180000	90248055	4920	4920	4920	4920	0
48	20241111	175900	90248055	4920	4920	4920	4920	0
49	20241111	175800	90248055	4920	4920	4920	4920	0
50	20241111	175700	90248055	4920	4920	4920	4920	0
51	20241111	175600	90248055	4920	4920	4920	4920	0
52	20241111	175500	90248055	4920	4920	4920	4920	0
53	20241111	175400	90248055	4920	4920	4920	4920	0
54	20241111	175300	90248055	4920	4920	4920	4920	0
55	20241111	175200	90248055	4920	4920	4920	4920	0
56	20241111	175100	90248055	4920	4920	4920	4920	0
57	20241111	175000	90248055	4920	4920	4920	4920	0
58	20241111	174900	90248055	4920	4920	4920	4920	0
59	20241111	174800	90248055	4920	4920	4920	4920	0
60	20241111	174700	90248055	4920	4920	4920	4920	0
61	20241111	174600	90248055	4920	4920	4920	4920	0
62	20241111	174500	90248055	4920	4920	4920	4920	1022
63	20241111	174400	90248055	4920	4920	4920	4920	0
64	20241111	174300	90248055	4920	4920	4920	4920	0
65	20241111	174200	90248055	4920	4920	4920	4920	0
66	20241111	174100	90248055	4920	4920	4920	4920	0
67	20241111	174000	90248055	4920	4920	4920	4920	0
68	20241111	173900	90248055	4920	4920	4920	4920	0
69	20241111	173800	90248055	4920	4920	4920	4920	0
70	20241111	173700	90248055	4920	4920	4920	4920	0
71	20241111	173600	90248055	4920	4920	4920	4920	0
72	20241111	173500	90248055	4920	4920	4920	4920	0
73	20241111	173400	90248055	4920	4920	4920	4920	0
74	20241111	173300	90248055	4920	4920	4920	4920	0
75	20241111	173200	90248055	4920	4920	4920	4920	0
76	20241111	173100	90248055	4920	4920	4920	4920	0
77	20241111	173000	90248055	4920	4920	4920	4920	0
78	20241111	172900	90248055	4920	4920	4920	4920	0
79	20241111	172800	90248055	4920	4920	4920	4920	0
80	20241111	172700	90248055	4920	4920	4920	4920	0
81	20241111	172600	90248055	4920	4920	4920	4920	0
82	20241111	172500	90248055	4920	4920	4920	4920	0
83	20241111	172400	90248055	4920	4920	4920	4920	0
84	20241111	172300	90248055	4920	4920	4920	4920	0
85	20241111	172200	90248055	4920	4920	4920	4920	0
86	20241111	172100	90248055	4920	4920	4920	4920	0
87	20241111	172000	90248055	4920	4920	4920	4920	0
88	20241111	171900	90248055	4920	4920	4920	4920	0
89	20241111	171800	90248055	4920	4920	4920	4920	0
90	20241111	171700	90248055	4920	4920	4920	4920	0
91	20241111	171600	90248055	4920	4920	4920	4920	0
92	20241111	171500	90248055	4920	4920	4920	4920	1022
93	20241111	171400	90248055	4920	4920	4920	4920	0
94	20241111	171300	90248055	4920	4920	4920	4920	0
95	20241111	171200	90248055	4920	4920	4920	4920	0
96	20241111	171100	90248055	4920	4920	4920	4920	0
97	20241111	171000	90248055	4920	4920	4920	4920	0
98	20241111	170900	90248055	4920	4920	4920	4920	0
99	20241111	170800	90248055	4920	4920	4920	4920	0
100	20241111	170700	90248055	4920	4920	4920	4920	0
101	20241111	170600	90248055	4920	4920	4920	4920	0
102	20241111	170500	90248055	4920	4920	4920	4920	0
103	20241111	170400	90248055	4920	4920	4920	4920	0
104	20241111	170300	90248055	4920	4920	4920	4920	0
105	20241111	170200	90248055	4920	4920	4920	4920	0
106	20241111	170100	90248055	4920	4920	4920	4920	0
107	20241111	170000	90248055	4920	4920	4920	4920	0
108	20241111	165900	90248055	4920	4920	4920	4920	0
109	20241111	165800	90248055	4920	4920	4920	4920	0
110	20241111	165700	90248055	4920	4920	4920	4920	0
111	20241111	165600	90248055	4920	4920	4920	4920	0
112	20241111	165500	90248055	4920	4920	4920	4920	0
113	20241111	165400	90248055	4920	4920	4920	4920	0
114	20241111	165300	90248055	4920	4920	4920	4920	0
115	20241111	165200	90248055	4920	4920	4920	4920	0
116	20241111	165100	90248055	4920	4920	4920	4920	0
117	20241111	165000	90248055	4920	4920	4920	4920	0
118	20241111	164900	90248055	4920	4920	4920	4920	0
119	20241111	164800	90248055	4920	4920	4920	4920	0
120	20241111	164700	90248055	4920	4920	4920	4920	0
121	20241111	164600	90248055	4920	4920	4920	4920	0
122	20241111	164500	90248055	4920	4920	4920	4920	1022
123	20241111	164400	90248055	4920	4920	4920	4920	0
124	20241111	164300	90248055	4920	4920	4920	4920	0
125	20241111	164200	90248055	4920	4920	4920	4920	0
126	20241111	164100	90248055	4920	4920	4920	4920	0
127	20241111	164000	90248055	4920	4920	4920	4920	0
128	20241111	163900	90248055	4920	4920	4920	4920	0
129	20241111	163800	90248055	4920	4920	4920	4920	0
130	20241111	163700	90248055	4920	4920	4920	4920	0
131	20241111	163600	90248055	4920	4920	4920	4920	0
132	20241111	163500	90248055	4920	4920	4920	4920	0
133	20241111	163400	90248055	4920	4920	4920	4920	0
134	20241111	163300	90248055	4920	4920	4920	4920	0
135	20241111	163200	90248055	4920	4920	4920	4920	0
136	20241111	163100	90248055	4920	4920	4920	4920	0
137	20241111	163000	90248055	4920	4920	4920	4920	0
138	20241111	162900	90248055	4920	4920	4920	4920	0
139	20241111	162800	90248055	4920	4920	4920	4920	0
140	20241111	162700	90248055	4920	4920	4920	4920	0
141	20241111	162600	90248055	4920	4920	4920	4920	0
142	20241111	162500	90248055	4920	4920	4920	4920	0
143	20241111	162400	90248055	4920	4920	4920	4920	0
144	20241111	162300	90248055	4920	4920	4920	4920	0
145	20241111	162200	90248055	4920	4920	4920	4920	0
146	20241111	162100	90248055	4920	4920	4920	4920	0
147	20241111	162000	90248055	4920	4920	4920	4920	0
148	20241111	161900	90248055	4920	4920	4920	4920	0
149	20241111	161800	90248055	4920	4920	4920	4920	0
150	20241111	161700	90248055	4920	4920	4920	4920	0
151	20241111	161600	90248055	4920	4920	4920	4920	0
152	20241111	161500	90248055	4920	4920	4920	4920	1022
153	20241111	161400	90248055	4920	4920	4920	4920	0
154	20241111	161300	90248055	4920	4920	4920	4920	0
155	20241111	161200	90248055	4920	4920	4920	4920	0
156	20241111	161100	90248055	4920	4920	4920	4920	0
157	20241111	161000	90248055	4920	4920	4920	4920	0
158	20241111	160900	90248055	4920	4920	4920	4920	0
159	20241111	160800	90248055	4920	4920	4920	4920	0
160	20241111	160700	90248055	4920	4920	4920	4920	0
161	20241111	160600	90248055	4920	4920	4920	4920	0
162	20241111	160500	90248055	4920	4920	4920	4920	0
163	20241111	160400	90248055	4920	4920	4920	4920	0
164	20241111	160300	90248055	4920	4920	4920	4920	0
165	20241111	160200	90248055	4920	4920	4920	4920	0
166	20241111	160100	90248055	4920	4920	4920	4920	0
167	20241111	160000	90248055	4920	4920	4920	4920	0
168	20241111	155900	90248055	4920	4920	4920	4920	0
169	20241111	155800	90248055	4920	4920	4920	4920	0
170	20241111	155700	90248055	4920	4920	4920	4920	0
171	20241111	155600	90248055	4920	4920	4920	4920	0
172	20241111	155500	90248055	4920	4920	4920	4920	0
173	20241111	155400	90248055	4920	4920	4920	4920	0
174	20241111	155300	90248055	4920	4920	4920	4920	0
175	20241111	155200	90248055	4920	4920	4920	4920	0
176	20241111	155100	90248055	4920	4920	4920	4920	0
177	20241111	155000	90248055	4920	4920	4920	4920	0
178	20241111	154900	90248055	4920	4920	4920	4920	0
179	20241111	154800	90248055	4920	4920	4920	4920	0
180	20241111	154700	90248055	4920	4920	4920	4920	0
181	20241111	154600	90248055	4920	4920	4920	4920	0
182	20241111	154500	90248055	4920	4920	4920	4920	1022
183	20241111	154400	90248055	4920	4920	4920	4920	0
184	20241111	154300	90248055	4920	4920	4920	4920	0
185	20241111	154200	90248055	4920	4920	4920	4920	0
186	20241111	154100	90248055	4920	4920	4920	4920	0
187	20241111	154000	90248055	4920	4920	4920	4920	0
188	20241111	153900	90248055	4920	4920	4920	4920	0
189	20241111	153800	90248055	4920	4920	4920	4920	0
190	20241111	153700	90248055	4920	4920	4920	4920	0
191	20241111	153600	90248055	4920	4920	4920	4920	0
192	20241111	153500	90248055	4920	4920	4920	4920	0
193	20241111	153400	90248055	4920	4920	4920	4920	0
194	20241111	153300	90248055	4920	4920	4920	4920	0
195	20241111	153200	90248055	4920	4920	4920	4920	0
196	20241111	153100	90248055	4920	4920	4920	4920	0
197	20241111	153000	90248055	4920	4920	4920	4920	1022
198	20241111	152900	85219815	4945	4945	4945	4945	0
199	20241111	152800	85219815	4945	4945	4945	4945	0
200	20241111	152700	85219815	4945	4945	4945	4945	0
201	20241111	152600	85219815	4945	4945	4945	4945	0
202	20241111	152500	85219815	4945	4945	4945	4945	0
203	20241111	152400	85219815	4945	4945	4945	4945	0
204	20241111	152300	85219815	4945	4945	4945	4945	0
205	20241111	152200	85219815	4945	4945	4945	4945	0
206	20241111	152100	85219815	4945	4945	4945	4945	0
207	20241111	152000	85219815	4945	4945	4945	4945	0
208	20241111	151900	85219815	4945	4945	4945	4945	0
209	20241111	151800	85219815	4945	4945	4945	4945	15
210	20241111	151700	85145640	4940	4940	4940	4940	0
211	20241111	151600	85145640	4940	4940	4940	4940	0
212	20241111	151500	85145640	4940	4940	4940	4940	69
213	20241111	151400	84804780	4940	4940	4940	4940	0
214	20241111	151300	84804780	4940	4940	4940	4940	190
215	20241111	151200	83866180	4940	4940	4940	4940	0
216	20241111	151100	83866180	4940	4940	4940	4940	1
217	20241111	151000	83861240	4950	4940	4950	4940	339
218	20241111	150900	82186570	4940	4940	4940	4940	2
219	20241111	150800	82176690	4945	4945	4945	4945	20
220	20241111	150700	82077790	4945	4945	4945	4945	0
221	20241111	150600	82077790	4945	4950	4950	4945	392
222	20241111	150500	80137670	4960	4960	4960	4960	0
223	20241111	150400	80137670	4960	4960	4960	4960	0
224	20241111	150300	80137670	4960	4960	4960	4960	0
225	20241111	150200	80137670	4960	4960	4960	4960	11
226	20241111	150100	80083110	4950	4950	4950	4950	0
227	20241111	150000	80083110	4950	4950	4950	4950	11
228	20241111	145900	80028660	4950	4950	4950	4950	0
229	20241111	145800	80028660	4950	4950	4950	4950	0
230	20241111	145700	80028660	4950	4950	4950	4950	0
231	20241111	145600	80028660	4950	4950	4950	4950	0
232	20241111	145500	80028660	4950	4950	4950	4950	0
233	20241111	145400	80028660	4950	4950	4950	4950	0
234	20241111	145300	80028660	4950	4950	4950	4950	0
235	20241111	145200	80028660	4950	4950	4950	4950	0
236	20241111	145100	80028660	4950	4950	4950	4950	0
237	20241111	145000	80028660	4950	4950	4950	4950	0
238	20241111	144900	80028660	4950	4950	4950	4950	0
239	20241111	144800	80028660	4950	4950	4950	4950	0
240	20241111	144700	80028660	4950	4950	4950	4950	0
241	20241111	144600	80028660	4950	4950	4950	4950	0
242	20241111	144500	80028660	4950	4950	4950	4950	0
243	20241111	144400	80028660	4950	4950	4950	4950	0
244	20241111	144300	80028660	4950	4950	4950	4950	0
245	20241111	144200	80028660	4950	4950	4950	4950	0
246	20241111	144100	80028660	4950	4960	4960	4950	2
247	20241111	144000	80018750	4955	4955	4955	4955	0
248	20241111	143900	80018750	4955	4955	4955	4955	0
249	20241111	143800	80018750	4955	4955	4955	4955	0
250	20241111	143700	80018750	4955	4955	4955	4955	0
251	20241111	143600	80018750	4955	4955	4955	4955	0
252	20241111	143500	80018750	4955	4955	4955	4955	13
253	20241111	143400	79954335	4955	4955	4955	4955	200
254	20241111	143300	78963335	4955	4955	4955	4955	0
255	20241111	143200	78963335	4955	4955	4955	4955	0
256	20241111	143100	78963335	4955	4955	4955	4955	0
257	20241111	143000	78963335	4955	4960	4960	4955	168
258	20241111	142900	78130510	4955	4955	4955	4955	0
259	20241111	142800	78130510	4955	4955	4955	4955	0
260	20241111	142700	78130510	4955	4955	4955	4955	0
261	20241111	142600	78130510	4955	4955	4955	4955	0
262	20241111	142500	78130510	4955	4955	4955	4955	0
263	20241111	142400	78130510	4955	4955	4955	4955	0
264	20241111	142300	78130510	4955	4955	4955	4955	0
265	20241111	142200	78130510	4955	4955	4955	4955	0
266	20241111	142100	78130510	4955	4965	4965	4955	28
267	20241111	142000	77991615	4965	4965	4965	4965	9
268	20241111	141900	77946930	4965	4965	4965	4965	200
269	20241111	141800	76953930	4950	4950	4950	4950	0
270	20241111	141700	76953930	4950	4950	4950	4950	0
271	20241111	141600	76953930	4950	4950	4950	4950	0
272	20241111	141500	76953930	4950	4950	4950	4950	0
273	20241111	141400	76953930	4950	4980	4980	4950	3525
274	20241111	141300	59459295	4990	4990	4990	4990	0
275	20241111	141200	59459295	4990	4990	4990	4990	0
276	20241111	141100	59459295	4990	4990	4990	4990	0
277	20241111	141000	59459295	4990	4990	4990	4990	0
278	20241111	140900	59459295	4990	4990	4990	4990	0
279	20241111	140800	59459295	4990	4990	4990	4990	0
280	20241111	140700	59459295	4990	4990	4990	4990	10
281	20241111	140600	59409395	4990	4990	4990	4990	0
282	20241111	140500	59409395	4990	4990	4990	4990	0
283	20241111	140400	59409395	4990	4990	4990	4990	0
284	20241111	140300	59409395	4990	4990	4990	4990	0
285	20241111	140200	59409395	4990	4990	4990	4990	0
286	20241111	140100	59409395	4990	4990	4990	4990	0
287	20241111	140000	59409395	4990	4985	4990	4985	2
288	20241111	135900	59399420	4980	4980	4980	4980	0
289	20241111	135800	59399420	4980	4980	4980	4980	123
290	20241111	135700	58786880	4970	4970	4970	4970	0
291	20241111	135600	58786880	4970	4970	4970	4970	0
292	20241111	135500	58786880	4970	4970	4970	4970	0
293	20241111	135400	58786880	4970	4970	4970	4970	0
294	20241111	135300	58786880	4970	4970	4970	4970	9
295	20241111	135200	58742150	4970	4970	4970	4970	0
296	20241111	135100	58742150	4970	4970	4970	4970	0
297	20241111	135000	58742150	4970	4970	4970	4970	20
298	20241111	134900	58642750	4970	4970	4970	4970	0
299	20241111	134800	58642750	4970	4970	4970	4970	0
300	20241111	134700	58642750	4970	4970	4970	4970	0
301	20241111	134600	58642750	4970	4970	4970	4970	51
302	20241111	134500	58389280	4970	4970	4970	4970	0
303	20241111	134400	58389280	4970	4970	4970	4970	0
304	20241111	134300	58389280	4970	4970	4970	4970	0
305	20241111	134200	58389280	4970	4970	4970	4970	0
306	20241111	134100	58389280	4970	4970	4970	4970	0
307	20241111	134000	58389280	4970	4970	4970	4970	0
308	20241111	133900	58389280	4970	4970	4970	4970	0
309	20241111	133800	58389280	4970	4970	4970	4970	135
310	20241111	133700	57718330	4980	4980	4980	4980	0
311	20241111	133600	57718330	4980	4980	4980	4980	0
312	20241111	133500	57718330	4980	4980	4980	4980	0
313	20241111	133400	57718330	4980	4980	4980	4980	0
314	20241111	133300	57718330	4980	4980	4980	4980	0
315	20241111	133200	57718330	4980	4980	4980	4980	0
316	20241111	133100	57718330	4980	4980	4980	4980	0
317	20241111	133000	57718330	4980	4980	4980	4980	0
318	20241111	132900	57718330	4980	4980	4980	4980	0
319	20241111	132800	57718330	4980	4980	4980	4980	0
320	20241111	132700	57718330	4980	4980	4980	4980	0
321	20241111	132600	57718330	4980	4980	4980	4980	0
322	20241111	132500	57718330	4980	4980	4980	4980	0
323	20241111	132400	57718330	4980	4980	4980	4980	0
324	20241111	132300	57718330	4980	4980	4980	4980	0
325	20241111	132200	57718330	4980	4980	4980	4980	0
326	20241111	132100	57718330	4980	4980	4980	4980	0
327	20241111	132000	57718330	4980	4980	4980	4980	82
328	20241111	131900	57309970	4980	4980	4980	4980	0
329	20241111	131800	57309970	4980	4980	4980	4980	0
330	20241111	131700	57309970	4980	4980	4980	4980	0
331	20241111	131600	57309970	4980	4980	4980	4980	123
332	20241111	131500	56697430	4980	4980	4980	4980	0
333	20241111	131400	56697430	4980	4980	4980	4980	0
334	20241111	131300	56697430	4980	4980	4980	4980	10
335	20241111	131200	56647630	4980	4980	4980	4980	10
336	20241111	131100	56597830	4980	4980	4980	4980	0
337	20241111	131000	56597830	4980	4980	4980	4980	0
338	20241111	130900	56597830	4980	4980	4980	4980	0
339	20241111	130800	56597830	4980	4980	4980	4980	0
340	20241111	130700	56597830	4980	4980	4980	4980	0
341	20241111	130600	56597830	4980	4980	4980	4980	0
342	20241111	130500	56597830	4980	4980	4980	4980	10
343	20241111	130400	56548030	4980	4980	4980	4980	0
344	20241111	130300	56548030	4980	4980	4980	4980	0
345	20241111	130200	56548030	4980	4980	4980	4980	0
346	20241111	130100	56548030	4980	4980	4980	4980	0
347	20241111	130000	56548030	4980	4980	4980	4980	0
348	20241111	125900	56548030	4980	4980	4980	4980	5
349	20241111	125800	56523130	4980	4980	4980	4980	0
350	20241111	125700	56523130	4980	4980	4980	4980	5
351	20241111	125600	56498230	4975	4975	4975	4975	0
352	20241111	125500	56498230	4975	4975	4975	4975	0
353	20241111	125400	56498230	4975	4975	4975	4975	0
354	20241111	125300	56498230	4975	4975	4975	4975	0
355	20241111	125200	56498230	4975	4975	4975	4975	18
356	20241111	125100	56408680	4965	4965	4965	4965	0
357	20241111	125000	56408680	4965	4965	4965	4965	0
358	20241111	124900	56408680	4965	4965	4965	4965	0
359	20241111	124800	56408680	4965	4965	4965	4965	190
360	20241111	124700	55465330	4960	4960	4960	4960	0
361	20241111	124600	55465330	4960	4960	4960	4960	0
362	20241111	124500	55465330	4960	4960	4960	4960	0
363	20241111	124400	55465330	4960	4960	4960	4960	0
364	20241111	124300	55465330	4960	4960	4960	4960	0
365	20241111	124200	55465330	4960	4960	4960	4960	0
366	20241111	124100	55465330	4960	4960	4960	4960	229
367	20241111	124000	54329490	4960	4960	4960	4960	0
368	20241111	123900	54329490	4960	4960	4960	4960	62
369	20241111	123800	54021970	4960	4960	4960	4960	0
370	20241111	123700	54021970	4960	4960	4960	4960	0
371	20241111	123600	54021970	4960	4960	4960	4960	0
372	20241111	123500	54021970	4960	4960	4960	4960	165
373	20241111	123400	53203570	4965	4965	4965	4965	157
374	20241111	123300	52424065	4970	4975	4975	4970	52
375	20241111	123200	52165605	4970	4970	4970	4970	158
376	20241111	123100	51380345	4970	4970	4970	4970	1
377	20241111	123000	51375375	4975	4975	4975	4975	0
378	20241111	122900	51375375	4975	4975	4975	4975	0
379	20241111	122800	51375375	4975	4975	4975	4975	0
380	20241111	122700	51375375	4975	4975	4975	4975	0
381	20241111	122600	51375375	4975	4975	4975	4975	2
382	20241111	122500	51365425	4975	4975	4975	4975	0
383	20241111	122400	51365425	4975	4975	4975	4975	0
384	20241111	122300	51365425	4975	4975	4975	4975	0
385	20241111	122200	51365425	4975	4975	4975	4975	0
386	20241111	122100	51365425	4975	4975	4975	4975	0
387	20241111	122000	51365425	4975	4975	4975	4975	0
388	20241111	121900	51365425	4975	4975	4975	4975	0
389	20241111	121800	51365425	4975	4975	4975	4975	0
390	20241111	121700	51365425	4975	4975	4975	4975	0
391	20241111	121600	51365425	4975	4975	4975	4975	0
392	20241111	121500	51365425	4975	4975	4975	4975	0
393	20241111	121400	51365425	4975	4975	4975	4975	0
394	20241111	121300	51365425	4975	4975	4975	4975	13
395	20241111	121200	51300750	4975	4975	4975	4975	0
396	20241111	121100	51300750	4975	4975	4975	4975	0
397	20241111	121000	51300750	4975	4975	4975	4975	1
398	20241111	120900	51295775	4970	4970	4970	4970	0
399	20241111	120800	51295775	4970	4970	4970	4970	0
400	20241111	120700	51295775	4970	4970	4970	4970	0
401	20241111	120600	51295775	4970	4970	4970	4970	4
402	20241111	120500	51275895	4970	4970	4970	4970	0
403	20241111	120400	51275895	4970	4970	4970	4970	0
404	20241111	120300	51275895	4970	4970	4970	4970	0
405	20241111	120200	51275895	4970	4970	4970	4970	1
406	20241111	120100	51270925	4970	4970	4970	4970	0
407	20241111	120000	51270925	4970	4970	4970	4970	0
408	20241111	115900	51270925	4970	4970	4970	4970	0
409	20241111	115800	51270925	4970	4970	4970	4970	0
410	20241111	115700	51270925	4970	4970	4970	4970	0
411	20241111	115600	51270925	4970	4970	4970	4970	0
412	20241111	115500	51270925	4970	4970	4970	4970	0
413	20241111	115400	51270925	4970	4970	4970	4970	0
414	20241111	115300	51270925	4970	4970	4970	4970	0
415	20241111	115200	51270925	4970	4970	4970	4970	0
416	20241111	115100	51270925	4970	4970	4970	4970	0
417	20241111	115000	51270925	4970	4970	4970	4970	0
418	20241111	114900	51270925	4970	4970	4970	4970	0
419	20241111	114800	51270925	4970	4970	4970	4970	0
420	20241111	114700	51270925	4970	4970	4970	4970	150
421	20241111	114600	50525425	4965	4965	4965	4965	51
422	20241111	114500	50272210	4960	4960	4960	4960	0
423	20241111	114400	50272210	4960	4960	4960	4960	0
424	20241111	114300	50272210	4960	4960	4960	4960	0
425	20241111	114200	50272210	4960	4960	4960	4960	0
426	20241111	114100	50272210	4960	4960	4960	4960	0
427	20241111	114000	50272210	4960	4960	4960	4960	0
428	20241111	113900	50272210	4960	4960	4960	4960	0
429	20241111	113800	50272210	4960	4960	4960	4960	0
430	20241111	113700	50272210	4960	4960	4960	4960	81
431	20241111	113600	49870450	4960	4985	4985	4960	3769
432	20241111	113500	31120460	4995	4995	4995	4995	0
433	20241111	113400	31120460	4995	4995	4995	4995	0
434	20241111	113300	31120460	4995	4995	4995	4995	0
435	20241111	113200	31120460	4995	4995	4995	4995	0
436	20241111	113100	31120460	4995	4995	4995	4995	0
437	20241111	113000	31120460	4995	4995	4995	4995	0
438	20241111	112900	31120460	4995	4995	4995	4995	0
439	20241111	112800	31120460	4995	4995	4995	4995	0
440	20241111	112700	31120460	4995	4995	4995	4995	0
441	20241111	112600	31120460	4995	4995	4995	4995	0
442	20241111	112500	31120460	4995	4995	4995	4995	0
443	20241111	112400	31120460	4995	4995	4995	4995	0
444	20241111	112300	31120460	4995	4995	4995	4995	0
445	20241111	112200	31120460	4995	4995	4995	4995	0
446	20241111	112100	31120460	4995	4995	4995	4995	0
447	20241111	112000	31120460	4995	4995	4995	4995	0
448	20241111	111900	31120460	4995	4995	4995	4995	0
449	20241111	111800	31120460	4995	4995	4995	4995	0
450	20241111	111700	31120460	4995	4995	4995	4995	0
451	20241111	111600	31120460	4995	4995	4995	4995	0
452	20241111	111500	31120460	4995	4995	4995	4995	20
453	20241111	111400	31020560	4985	4985	4985	4985	0
454	20241111	111300	31020560	4985	4985	4985	4985	0
455	20241111	111200	31020560	4985	4985	4985	4985	0
456	20241111	111100	31020560	4985	4985	4985	4985	0
457	20241111	111000	31020560	4985	4985	4985	4985	0
458	20241111	110900	31020560	4985	4985	4985	4985	0
459	20241111	110800	31020560	4985	4985	4985	4985	0
460	20241111	110700	31020560	4985	4985	4985	4985	0
461	20241111	110600	31020560	4985	4985	4985	4985	90
462	20241111	110500	30571910	4990	4990	4990	4990	0
463	20241111	110400	30571910	4990	4990	4990	4990	0
464	20241111	110300	30571910	4990	4990	4990	4990	1
465	20241111	110200	30566920	4990	4990	4990	4990	0
466	20241111	110100	30566920	4990	4990	4990	4990	0
467	20241111	110000	30566920	4990	4990	4990	4990	0
468	20241111	105900	30566920	4990	4990	4990	4990	0
469	20241111	105800	30566920	4990	4990	4990	4990	30
470	20241111	105700	30417220	4990	4990	4990	4990	0
471	20241111	105600	30417220	4990	4990	4990	4990	20
472	20241111	105500	30317420	4990	4990	4990	4990	0
473	20241111	105400	30317420	4990	4990	4990	4990	0
474	20241111	105300	30317420	4990	4990	4990	4990	6
475	20241111	105200	30287480	4995	4995	4995	4995	0
476	20241111	105100	30287480	4995	4995	4995	4995	0
477	20241111	105000	30287480	4995	4995	4995	4995	0
478	20241111	104900	30287480	4995	4995	4995	4995	5
479	20241111	104800	30262505	4995	4995	4995	4995	0
480	20241111	104700	30262505	4995	4995	4995	4995	10
481	20241111	104600	30212555	4990	4990	4990	4990	0
482	20241111	104500	30212555	4990	4990	4990	4990	160
483	20241111	104400	29414155	4985	4985	4985	4985	0
484	20241111	104300	29414155	4985	4990	4990	4985	42
485	20241111	104200	29204585	4990	4990	4990	4990	0
486	20241111	104100	29204585	4990	4990	4990	4990	0
487	20241111	104000	29204585	4990	4990	4990	4990	0
488	20241111	103900	29204585	4990	4990	4990	4990	0
489	20241111	103800	29204585	4990	4990	4990	4990	6
490	20241111	103700	29174645	4995	4995	4995	4995	0
491	20241111	103600	29174645	4995	4995	4995	4995	5
492	20241111	103500	29149670	4995	4995	4995	4995	0
493	20241111	103400	29149670	4995	4995	4995	4995	0
494	20241111	103300	29149670	4995	4995	4995	4995	0
495	20241111	103200	29149670	4995	4995	4995	4995	5
496	20241111	103100	29124695	4990	4990	4990	4990	0
497	20241111	103000	29124695	4990	4990	4990	4990	0
498	20241111	102900	29124695	4990	4990	4990	4990	0
499	20241111	102800	29124695	4990	4990	4990	4990	0
500	20241111	102700	29124695	4990	4990	4990	4990	0
501	20241111	102600	29124695	4990	4990	4990	4990	0
502	20241111	102500	29124695	4990	4990	4990	4990	0
503	20241111	102400	29124695	4990	4990	4990	4990	0
504	20241111	102300	29124695	4990	4985	4990	4985	466
505	20241111	102200	26799385	4985	4985	4985	4985	0
506	20241111	102100	26799385	4985	4985	4985	4985	0
507	20241111	102000	26799385	4985	4985	4985	4985	0
508	20241111	101900	26799385	4985	4985	4985	4985	0
509	20241111	101800	26799385	4985	4985	4985	4985	26
510	20241111	101700	26669775	4990	4990	4990	4990	0
511	20241111	101600	26669775	4990	4990	4990	4990	0
512	20241111	101500	26669775	4990	4990	4990	4990	0
513	20241111	101400	26669775	4990	4990	4990	4990	0
514	20241111	101300	26669775	4990	4990	4990	4990	0
515	20241111	101200	26669775	4990	4990	4990	4990	0
516	20241111	101100	26669775	4990	4990	4990	4990	0
517	20241111	101000	26669775	4990	4990	4990	4990	1
518	20241111	100900	26664785	4990	4990	4990	4990	10
519	20241111	100800	26614885	4985	4985	4985	4985	300
520	20241111	100700	25119385	4990	4990	4990	4990	0
521	20241111	100600	25119385	4990	4990	4990	4990	0
522	20241111	100500	25119385	4990	4990	4990	4990	470
523	20241111	100400	22774085	4990	4990	4990	4990	0
524	20241111	100300	22774085	4990	5000	5000	4990	96
525	20241111	100200	22295035	4990	4990	4990	4990	0
526	20241111	100100	22295035	4990	4990	4990	4990	0
527	20241111	100000	22295035	4990	4990	4990	4990	0
528	20241111	095900	22295035	4990	4990	4990	4990	26
529	20241111	095800	22165295	4990	4990	4990	4990	0
530	20241111	095700	22165295	4990	4990	4990	4990	0
531	20241111	095600	22165295	4990	4995	4995	4990	215
532	20241111	095500	21091415	5000	5000	5000	5000	0
533	20241111	095400	21091415	5000	5000	5000	5000	0
534	20241111	095300	21091415	5000	5000	5000	5000	0
535	20241111	095200	21091415	5000	5000	5000	5000	30
536	20241111	095100	20941415	5000	5000	5000	5000	0
537	20241111	095000	20941415	5000	5000	5000	5000	0
538	20241111	094900	20941415	5000	4995	5000	4995	20
539	20241111	094800	20841440	4995	4995	4995	4995	1
540	20241111	094700	20836445	5000	4995	5000	4995	3
541	20241111	094600	20821450	4985	4985	4985	4985	0
542	20241111	094500	20821450	4985	4995	4995	4985	778
543	20241111	094400	16941190	4990	4990	4990	4990	0
544	20241111	094300	16941190	4990	4990	4990	4990	0
545	20241111	094200	16941190	4990	4990	4990	4990	5
546	20241111	094100	16916240	4985	4985	4985	4985	0
547	20241111	094000	16916240	4985	4985	4985	4985	0
548	20241111	093900	16916240	4985	4985	4985	4985	0
549	20241111	093800	16916240	4985	4985	4985	4985	0
550	20241111	093700	16916240	4985	4985	4985	4985	20
551	20241111	093600	16816540	4985	4985	4985	4985	5
552	20241111	093500	16791615	4990	4990	4990	4990	0
553	20241111	093400	16791615	4990	4990	4990	4990	0
554	20241111	093300	16791615	4990	4990	4990	4990	0
555	20241111	093200	16791615	4990	4990	4990	4990	0
556	20241111	093100	16791615	4990	4990	4990	4990	178
557	20241111	093000	15903395	4990	4990	4990	4990	0
558	20241111	092900	15903395	4990	4990	4990	4990	0
559	20241111	092800	15903395	4990	4990	4990	4990	10
560	20241111	092700	15853495	4990	4990	4990	4990	12
561	20241111	092600	15793615	4995	4995	4995	4995	0
562	20241111	092500	15793615	4995	4995	4995	4995	0
563	20241111	092400	15793615	4995	4990	4995	4990	32
564	20241111	092300	15633780	4985	4985	4985	4985	2
565	20241111	092200	15623810	4995	4995	4995	4995	43
566	20241111	092100	15409025	5000	5000	5000	5000	1
567	20241111	092000	15404025	4995	4995	4995	4995	0
568	20241111	091900	15404025	4995	4995	4995	4995	119
569	20241111	091800	14809620	4995	4995	5000	4995	368
570	20241111	091700	12970535	4995	4995	4995	4995	330
571	20241111	091600	11322185	4990	4990	4990	4990	0
572	20241111	091500	11322185	4990	4990	4990	4990	0
573	20241111	091400	11322185	4990	4990	4990	4990	9
574	20241111	091300	11277275	4990	4990	4990	4990	0
575	20241111	091200	11277275	4990	4990	4990	4990	0
576	20241111	091100	11277275	4990	4990	4990	4990	9
577	20241111	091000	11232365	4990	4990	4990	4990	0
578	20241111	090900	11232365	4990	4990	4990	4990	0
579	20241111	090800	11232365	4990	4990	4990	4990	0
580	20241111	090700	11232365	4990	4990	4990	4990	0
581	20241111	090600	11232365	4990	4995	4995	4980	73
582	20241111	090500	10868600	5000	5000	5000	5000	7
583	20241111	090400	10833600	5000	5020	5020	5000	962
584	20241111	090300	6019520	5030	5040	5040	5030	421
585	20241111	090200	3898180	5030	5030	5030	5030	0
586	20241111	090100	3898180	5030	5040	5040	5030	306
587	20241111	090000	2358250	5030	5120	5120	5020	466