KissMeData/006060/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184600	400434180	4065	4065	4065	4065	2163
3	20241119	184500	400434180	4065	4065	4065	4065	0
4	20241119	184400	400434180	4065	4065	4065	4065	0
5	20241119	184300	400434180	4065	4065	4065	4065	0
6	20241119	184200	400434180	4065	4065	4065	4065	0
7	20241119	184100	400434180	4065	4065	4065	4065	0
8	20241119	184000	400434180	4065	4065	4065	4065	0
9	20241119	183900	400434180	4065	4065	4065	4065	0
10	20241119	183800	400434180	4065	4065	4065	4065	0
11	20241119	183700	400434180	4065	4065	4065	4065	0
12	20241119	183600	400434180	4065	4065	4065	4065	0
13	20241119	183500	400434180	4065	4065	4065	4065	0
14	20241119	183400	400434180	4065	4065	4065	4065	0
15	20241119	183300	400434180	4065	4065	4065	4065	0
16	20241119	183200	400434180	4065	4065	4065	4065	0
17	20241119	183100	400434180	4065	4065	4065	4065	0
18	20241119	183000	400434180	4065	4065	4065	4065	0
19	20241119	182900	400434180	4065	4065	4065	4065	0
20	20241119	182800	400434180	4065	4065	4065	4065	0
21	20241119	182700	400434180	4065	4065	4065	4065	0
22	20241119	182600	400434180	4065	4065	4065	4065	0
23	20241119	182500	400434180	4065	4065	4065	4065	0
24	20241119	182400	400434180	4065	4065	4065	4065	0
25	20241119	182300	400434180	4065	4065	4065	4065	0
26	20241119	182200	400434180	4065	4065	4065	4065	0
27	20241119	182100	400434180	4065	4065	4065	4065	0
28	20241119	182000	400434180	4065	4065	4065	4065	0
29	20241119	181900	400434180	4065	4065	4065	4065	0
30	20241119	181800	400434180	4065	4065	4065	4065	0
31	20241119	181700	400434180	4065	4065	4065	4065	0
32	20241119	181600	400434180	4065	4065	4065	4065	2163
33	20241119	181500	400434180	4065	4065	4065	4065	0
34	20241119	181400	400434180	4065	4065	4065	4065	0
35	20241119	181300	400434180	4065	4065	4065	4065	0
36	20241119	181200	400434180	4065	4065	4065	4065	0
37	20241119	181100	400434180	4065	4065	4065	4065	0
38	20241119	181000	400434180	4065	4065	4065	4065	0
39	20241119	180900	400434180	4065	4065	4065	4065	0
40	20241119	180800	400434180	4065	4065	4065	4065	0
41	20241119	180700	400434180	4065	4065	4065	4065	0
42	20241119	180600	400434180	4065	4065	4065	4065	0
43	20241119	180500	400434180	4065	4065	4065	4065	0
44	20241119	180400	400434180	4065	4065	4065	4065	0
45	20241119	180300	400434180	4065	4065	4065	4065	0
46	20241119	180200	400434180	4065	4065	4065	4065	0
47	20241119	180100	400434180	4065	4065	4065	4065	0
48	20241119	180000	400434180	4065	4065	4065	4065	0
49	20241119	175900	400434180	4065	4065	4065	4065	0
50	20241119	175800	400434180	4065	4065	4065	4065	0
51	20241119	175700	400434180	4065	4065	4065	4065	0
52	20241119	175600	400434180	4065	4065	4065	4065	0
53	20241119	175500	400434180	4065	4065	4065	4065	0
54	20241119	175400	400434180	4065	4065	4065	4065	0
55	20241119	175300	400434180	4065	4065	4065	4065	0
56	20241119	175200	400434180	4065	4065	4065	4065	0
57	20241119	175100	400434180	4065	4065	4065	4065	0
58	20241119	175000	400434180	4065	4065	4065	4065	0
59	20241119	174900	400434180	4065	4065	4065	4065	0
60	20241119	174800	400434180	4065	4065	4065	4065	0
61	20241119	174700	400434180	4065	4065	4065	4065	0
62	20241119	174600	400434180	4065	4065	4065	4065	2163
63	20241119	174500	400434180	4065	4065	4065	4065	0
64	20241119	174400	400434180	4065	4065	4065	4065	0
65	20241119	174300	400434180	4065	4065	4065	4065	0
66	20241119	174200	400434180	4065	4065	4065	4065	0
67	20241119	174100	400434180	4065	4065	4065	4065	0
68	20241119	174000	400434180	4065	4065	4065	4065	0
69	20241119	173900	400434180	4065	4065	4065	4065	0
70	20241119	173800	400434180	4065	4065	4065	4065	0
71	20241119	173700	400434180	4065	4065	4065	4065	0
72	20241119	173600	400434180	4065	4065	4065	4065	0
73	20241119	173500	400434180	4065	4065	4065	4065	0
74	20241119	173400	400434180	4065	4065	4065	4065	0
75	20241119	173300	400434180	4065	4065	4065	4065	0
76	20241119	173200	400434180	4065	4065	4065	4065	0
77	20241119	173100	400434180	4065	4065	4065	4065	0
78	20241119	173000	400434180	4065	4065	4065	4065	0
79	20241119	172900	400434180	4065	4065	4065	4065	0
80	20241119	172800	400434180	4065	4065	4065	4065	0
81	20241119	172700	400434180	4065	4065	4065	4065	0
82	20241119	172600	400434180	4065	4065	4065	4065	0
83	20241119	172500	400434180	4065	4065	4065	4065	0
84	20241119	172400	400434180	4065	4065	4065	4065	0
85	20241119	172300	400434180	4065	4065	4065	4065	0
86	20241119	172200	400434180	4065	4065	4065	4065	0
87	20241119	172100	400434180	4065	4065	4065	4065	0
88	20241119	172000	400434180	4065	4065	4065	4065	0
89	20241119	171900	400434180	4065	4065	4065	4065	0
90	20241119	171800	400434180	4065	4065	4065	4065	0
91	20241119	171700	400434180	4065	4065	4065	4065	0
92	20241119	171600	400434180	4065	4065	4065	4065	2163
93	20241119	171500	400434180	4065	4065	4065	4065	0
94	20241119	171400	400434180	4065	4065	4065	4065	0
95	20241119	171300	400434180	4065	4065	4065	4065	0
96	20241119	171200	400434180	4065	4065	4065	4065	0
97	20241119	171100	400434180	4065	4065	4065	4065	0
98	20241119	171000	400434180	4065	4065	4065	4065	0
99	20241119	170900	400434180	4065	4065	4065	4065	0
100	20241119	170800	400434180	4065	4065	4065	4065	0
101	20241119	170700	400434180	4065	4065	4065	4065	0
102	20241119	170600	400434180	4065	4065	4065	4065	0
103	20241119	170500	400434180	4065	4065	4065	4065	0
104	20241119	170400	400434180	4065	4065	4065	4065	0
105	20241119	170300	400434180	4065	4065	4065	4065	0
106	20241119	170200	400434180	4065	4065	4065	4065	0
107	20241119	170100	400434180	4065	4065	4065	4065	0
108	20241119	170000	400434180	4065	4065	4065	4065	0
109	20241119	165900	400434180	4065	4065	4065	4065	0
110	20241119	165800	400434180	4065	4065	4065	4065	0
111	20241119	165700	400434180	4065	4065	4065	4065	0
112	20241119	165600	400434180	4065	4065	4065	4065	0
113	20241119	165500	400434180	4065	4065	4065	4065	0
114	20241119	165400	400434180	4065	4065	4065	4065	0
115	20241119	165300	400434180	4065	4065	4065	4065	0
116	20241119	165200	400434180	4065	4065	4065	4065	0
117	20241119	165100	400434180	4065	4065	4065	4065	0
118	20241119	165000	400434180	4065	4065	4065	4065	0
119	20241119	164900	400434180	4065	4065	4065	4065	0
120	20241119	164800	400434180	4065	4065	4065	4065	0
121	20241119	164700	400434180	4065	4065	4065	4065	0
122	20241119	164600	400434180	4065	4065	4065	4065	2163
123	20241119	164500	400434180	4065	4065	4065	4065	0
124	20241119	164400	400434180	4065	4065	4065	4065	0
125	20241119	164300	400434180	4065	4065	4065	4065	0
126	20241119	164200	400434180	4065	4065	4065	4065	0
127	20241119	164100	400434180	4065	4065	4065	4065	0
128	20241119	164000	400434180	4065	4065	4065	4065	0
129	20241119	163900	400434180	4065	4065	4065	4065	0
130	20241119	163800	400434180	4065	4065	4065	4065	0
131	20241119	163700	400434180	4065	4065	4065	4065	0
132	20241119	163600	400434180	4065	4065	4065	4065	0
133	20241119	163500	400434180	4065	4065	4065	4065	0
134	20241119	163400	400434180	4065	4065	4065	4065	0
135	20241119	163300	400434180	4065	4065	4065	4065	0
136	20241119	163200	400434180	4065	4065	4065	4065	0
137	20241119	163100	400434180	4065	4065	4065	4065	0
138	20241119	163000	400434180	4065	4065	4065	4065	0
139	20241119	162900	400434180	4065	4065	4065	4065	0
140	20241119	162800	400434180	4065	4065	4065	4065	0
141	20241119	162700	400434180	4065	4065	4065	4065	0
142	20241119	162600	400434180	4065	4065	4065	4065	0
143	20241119	162500	400434180	4065	4065	4065	4065	0
144	20241119	162400	400434180	4065	4065	4065	4065	0
145	20241119	162300	400434180	4065	4065	4065	4065	0
146	20241119	162200	400434180	4065	4065	4065	4065	0
147	20241119	162100	400434180	4065	4065	4065	4065	0
148	20241119	162000	400434180	4065	4065	4065	4065	0
149	20241119	161900	400434180	4065	4065	4065	4065	0
150	20241119	161800	400434180	4065	4065	4065	4065	0
151	20241119	161700	400434180	4065	4065	4065	4065	0
152	20241119	161600	400434180	4065	4065	4065	4065	2163
153	20241119	161500	400434180	4065	4065	4065	4065	0
154	20241119	161400	400434180	4065	4065	4065	4065	0
155	20241119	161300	400434180	4065	4065	4065	4065	0
156	20241119	161200	400434180	4065	4065	4065	4065	0
157	20241119	161100	400434180	4065	4065	4065	4065	0
158	20241119	161000	400434180	4065	4065	4065	4065	0
159	20241119	160900	400434180	4065	4065	4065	4065	0
160	20241119	160800	400434180	4065	4065	4065	4065	0
161	20241119	160700	400434180	4065	4065	4065	4065	0
162	20241119	160600	400434180	4065	4065	4065	4065	0
163	20241119	160500	400434180	4065	4065	4065	4065	0
164	20241119	160400	400434180	4065	4065	4065	4065	0
165	20241119	160300	400434180	4065	4065	4065	4065	0
166	20241119	160200	400434180	4065	4065	4065	4065	0
167	20241119	160100	400434180	4065	4065	4065	4065	0
168	20241119	160000	400434180	4065	4065	4065	4065	0
169	20241119	155900	400434180	4065	4065	4065	4065	0
170	20241119	155800	400434180	4065	4065	4065	4065	0
171	20241119	155700	400434180	4065	4065	4065	4065	0
172	20241119	155600	400434180	4065	4065	4065	4065	0
173	20241119	155500	400434180	4065	4065	4065	4065	0
174	20241119	155400	400434180	4065	4065	4065	4065	0
175	20241119	155300	400434180	4065	4065	4065	4065	0
176	20241119	155200	400434180	4065	4065	4065	4065	0
177	20241119	155100	400434180	4065	4065	4065	4065	0
178	20241119	155000	400434180	4065	4065	4065	4065	0
179	20241119	154900	400434180	4065	4065	4065	4065	0
180	20241119	154800	400434180	4065	4065	4065	4065	0
181	20241119	154700	400434180	4065	4065	4065	4065	0
182	20241119	154600	400434180	4065	4065	4065	4065	2163
183	20241119	154500	400434180	4065	4065	4065	4065	0
184	20241119	154400	400434180	4065	4065	4065	4065	0
185	20241119	154300	400434180	4065	4065	4065	4065	0
186	20241119	154200	400434180	4065	4065	4065	4065	0
187	20241119	154100	400434180	4065	4065	4065	4065	0
188	20241119	154000	400434180	4065	4065	4065	4065	0
189	20241119	153900	400434180	4065	4065	4065	4065	0
190	20241119	153800	400434180	4065	4065	4065	4065	0
191	20241119	153700	400434180	4065	4065	4065	4065	0
192	20241119	153600	400434180	4065	4065	4065	4065	0
193	20241119	153500	400434180	4065	4065	4065	4065	0
194	20241119	153400	400434180	4065	4065	4065	4065	0
195	20241119	153300	400434180	4065	4065	4065	4065	0
196	20241119	153200	400434180	4065	4065	4065	4065	0
197	20241119	153100	400434180	4065	4065	4065	4065	0
198	20241119	153000	400434180	4065	4065	4065	4065	2163
199	20241119	152900	391641585	4105	4105	4105	4105	0
200	20241119	152800	391641585	4105	4105	4105	4105	0
201	20241119	152700	391641585	4105	4105	4105	4105	0
202	20241119	152600	391641585	4105	4105	4105	4105	0
203	20241119	152500	391641585	4105	4105	4105	4105	0
204	20241119	152400	391641585	4105	4105	4105	4105	0
205	20241119	152300	391641585	4105	4105	4105	4105	0
206	20241119	152200	391641585	4105	4105	4105	4105	0
207	20241119	152100	391641585	4105	4105	4105	4105	0
208	20241119	152000	391641585	4105	4105	4105	4105	0
209	20241119	151900	391641585	4105	4055	4105	4055	2984
210	20241119	151800	379475440	4055	4070	4070	4055	1008
211	20241119	151700	375372985	4070	4060	4070	4055	2021
212	20241119	151600	367157630	4060	4060	4060	4060	500
213	20241119	151500	365127630	4050	4050	4050	4050	0
214	20241119	151400	365127630	4050	4045	4050	4045	991
215	20241119	151300	361116555	4040	4060	4060	4040	4667
216	20241119	151200	342232320	4060	4065	4065	4060	2
217	20241119	151100	342224195	4065	4065	4065	4065	0
218	20241119	151000	342224195	4065	4065	4065	4065	2
219	20241119	150900	342216065	4065	4065	4065	4065	1
220	20241119	150800	342212000	4065	4065	4065	4065	1000
221	20241119	150700	338147000	4060	4060	4065	4060	3252
222	20241119	150600	324927895	4060	4060	4060	4060	0
223	20241119	150500	324927895	4060	4055	4060	4055	21
224	20241119	150400	324842735	4050	4050	4050	4050	1
225	20241119	150300	324838685	4045	4045	4045	4045	1
226	20241119	150200	324834640	4055	4055	4055	4055	10
227	20241119	150100	324794090	4050	4050	4050	4050	41
228	20241119	150000	324628040	4050	4055	4055	4050	1154
229	20241119	145900	319954085	4050	4050	4050	4050	0
230	20241119	145800	319954085	4050	4050	4050	4050	2
231	20241119	145700	319945985	4050	4055	4055	4050	230
232	20241119	145600	319014065	4055	4055	4055	4055	1
233	20241119	145500	319010010	4050	4050	4050	4050	0
234	20241119	145400	319010010	4050	4050	4050	4050	1
235	20241119	145300	319005960	4050	4050	4050	4050	1
236	20241119	145200	319001910	4065	4065	4065	4065	0
237	20241119	145100	319001910	4065	4050	4065	4050	14
238	20241119	145000	318945050	4050	4050	4050	4050	0
239	20241119	144900	318945050	4050	4055	4055	4050	4
240	20241119	144800	318928840	4050	4050	4050	4050	2
241	20241119	144700	318920740	4055	4055	4055	4055	1
242	20241119	144600	318916685	4045	4045	4045	4045	100
243	20241119	144500	318512185	4045	4045	4045	4045	1
244	20241119	144400	318508140	4045	4050	4055	4045	1773
245	20241119	144300	311327490	4055	4060	4060	4055	3347
246	20241119	144200	297754330	4065	4065	4065	4065	37
247	20241119	144100	297603925	4060	4060	4060	4060	0
248	20241119	144000	297603925	4060	4060	4060	4060	2
249	20241119	143900	297595805	4065	4060	4065	4060	86
250	20241119	143800	297246595	4055	4055	4055	4055	2
251	20241119	143700	297238485	4055	4055	4055	4055	0
252	20241119	143600	297238485	4055	4055	4055	4055	0
253	20241119	143500	297238485	4055	4055	4055	4055	2
254	20241119	143400	297230375	4055	4055	4055	4055	0
255	20241119	143300	297230375	4055	4055	4055	4055	31
256	20241119	143200	297104670	4055	4055	4055	4055	2
257	20241119	143100	297096560	4055	4055	4055	4055	1
258	20241119	143000	297092505	4060	4055	4060	4055	6
259	20241119	142900	297068150	4055	4055	4055	4055	0
260	20241119	142800	297068150	4055	4055	4055	4055	0
261	20241119	142700	297068150	4055	4055	4055	4055	1
262	20241119	142600	297064095	4055	4055	4055	4055	1
263	20241119	142500	297060040	4055	4055	4055	4055	2
264	20241119	142400	297051930	4060	4055	4060	4055	27
265	20241119	142300	296942335	4055	4055	4055	4055	0
266	20241119	142200	296942335	4055	4055	4055	4055	3
267	20241119	142100	296930170	4060	4060	4060	4060	2
268	20241119	142000	296922050	4055	4055	4055	4055	120
269	20241119	141900	296435450	4055	4060	4060	4055	76
270	20241119	141800	296126895	4060	4060	4060	4060	56
271	20241119	141700	295899535	4060	4060	4060	4060	2
272	20241119	141600	295891415	4060	4060	4060	4060	0
273	20241119	141500	295891415	4060	4060	4060	4055	55
274	20241119	141400	295668140	4060	4060	4060	4060	1
275	20241119	141300	295664080	4060	4060	4060	4060	0
276	20241119	141200	295664080	4060	4060	4060	4060	7
277	20241119	141100	295635660	4060	4060	4060	4060	0
278	20241119	141000	295635660	4060	4060	4060	4060	2
279	20241119	140900	295627540	4055	4060	4060	4055	4
280	20241119	140800	295611305	4055	4055	4055	4055	1
281	20241119	140700	295607250	4060	4060	4060	4060	0
282	20241119	140600	295607250	4060	4055	4060	4055	6
283	20241119	140500	295582895	4055	4055	4055	4055	0
284	20241119	140400	295582895	4055	4055	4055	4055	1
285	20241119	140300	295578840	4060	4055	4060	4055	10
286	20241119	140200	295538265	4055	4055	4055	4055	0
287	20241119	140100	295538265	4055	4055	4055	4055	1
288	20241119	140000	295534210	4055	4055	4055	4055	0
289	20241119	135900	295534210	4055	4055	4055	4055	1
290	20241119	135800	295530155	4060	4060	4060	4060	50
291	20241119	135700	295327155	4055	4055	4055	4055	5
292	20241119	135600	295306880	4055	4055	4055	4055	1
293	20241119	135500	295302825	4055	4055	4055	4055	800
294	20241119	135400	292058825	4060	4055	4060	4055	6
295	20241119	135300	292034490	4055	4055	4055	4055	1
296	20241119	135200	292030435	4055	4055	4055	4055	0
297	20241119	135100	292030435	4055	4055	4055	4055	7
298	20241119	135000	292002050	4055	4055	4055	4055	0
299	20241119	134900	292002050	4055	4055	4055	4055	135
300	20241119	134800	291454625	4055	4055	4055	4055	6
301	20241119	134700	291430295	4055	4055	4055	4055	757
302	20241119	134600	288360660	4055	4055	4055	4055	1
303	20241119	134500	288356605	4060	4060	4060	4060	0
304	20241119	134400	288356605	4060	4060	4060	4060	0
305	20241119	134300	288356605	4060	4055	4060	4055	4
306	20241119	134200	288340370	4060	4060	4060	4060	3
307	20241119	134100	288328190	4060	4060	4060	4060	0
308	20241119	134000	288328190	4060	4060	4060	4060	1
309	20241119	133900	288324130	4060	4055	4060	4055	12
310	20241119	133800	288275435	4055	4055	4055	4055	1
311	20241119	133700	288271380	4055	4055	4055	4055	0
312	20241119	133600	288271380	4055	4055	4055	4055	0
313	20241119	133500	288271380	4055	4055	4055	4055	1
314	20241119	133400	288267325	4055	4055	4055	4055	0
315	20241119	133300	288267325	4055	4055	4060	4055	257
316	20241119	133200	287225165	4065	4060	4065	4055	523
317	20241119	133100	285103010	4060	4060	4060	4060	0
318	20241119	133000	285103010	4060	4060	4060	4060	6
319	20241119	132900	285078650	4060	4060	4060	4060	0
320	20241119	132800	285078650	4060	4060	4060	4060	0
321	20241119	132700	285078650	4060	4060	4060	4060	1
322	20241119	132600	285074590	4060	4060	4060	4060	0
323	20241119	132500	285074590	4060	4060	4060	4060	1
324	20241119	132400	285070530	4060	4060	4060	4060	0
325	20241119	132300	285070530	4060	4060	4060	4060	0
326	20241119	132200	285070530	4060	4065	4065	4060	12
327	20241119	132100	285021755	4060	4060	4060	4060	5
328	20241119	132000	285001455	4055	4055	4055	4055	1
329	20241119	131900	284997400	4055	4055	4055	4055	0
330	20241119	131800	284997400	4055	4055	4055	4055	0
331	20241119	131700	284997400	4055	4055	4055	4055	2
332	20241119	131600	284989290	4055	4055	4055	4055	0
333	20241119	131500	284989290	4055	4055	4055	4055	0
334	20241119	131400	284989290	4055	4055	4055	4055	1
335	20241119	131300	284985235	4055	4055	4055	4055	0
336	20241119	131200	284985235	4055	4050	4055	4050	995
337	20241119	131100	280950515	4055	4055	4055	4055	0
338	20241119	131000	280950515	4055	4055	4055	4055	2
339	20241119	130900	280942405	4050	4050	4050	4050	1
340	20241119	130800	280938355	4055	4055	4055	4055	5
341	20241119	130700	280918080	4055	4055	4055	4055	0
342	20241119	130600	280918080	4055	4055	4055	4055	0
343	20241119	130500	280918080	4055	4055	4055	4055	0
344	20241119	130400	280918080	4055	4055	4055	4055	0
345	20241119	130300	280918080	4055	4055	4055	4055	0
346	20241119	130200	280918080	4055	4055	4055	4055	0
347	20241119	130100	280918080	4055	4055	4055	4055	0
348	20241119	130000	280918080	4055	4055	4055	4055	243
349	20241119	125900	279932715	4055	4055	4055	4055	252
350	20241119	125800	278910855	4055	4075	4085	4055	1823
351	20241119	125700	271500210	4085	4065	4085	4065	10
352	20241119	125600	271459445	4060	4060	4060	4060	61
353	20241119	125500	271211785	4055	4055	4055	4055	0
354	20241119	125400	271211785	4055	4055	4055	4055	0
355	20241119	125300	271211785	4055	4055	4055	4055	0
356	20241119	125200	271211785	4055	4055	4055	4055	0
357	20241119	125100	271211785	4055	4055	4055	4055	630
358	20241119	125000	268657135	4050	4050	4050	4050	5217
359	20241119	124900	247528285	4055	4055	4055	4055	0
360	20241119	124800	247528285	4055	4055	4055	4055	0
361	20241119	124700	247528285	4055	4055	4055	4055	362
362	20241119	124600	246060375	4050	4050	4050	4050	59
363	20241119	124500	245821425	4040	4040	4040	4040	0
364	20241119	124400	245821425	4040	4050	4050	4040	1000
365	20241119	124300	241776535	4055	4055	4055	4055	0
366	20241119	124200	241776535	4055	4055	4055	4055	196
367	20241119	124100	240981755	4050	4050	4050	4050	0
368	20241119	124000	240981755	4050	4050	4050	4045	3597
369	20241119	123900	226425610	4055	4055	4055	4055	0
370	20241119	123800	226425610	4055	4055	4055	4050	170
371	20241119	123700	225736860	4055	4055	4055	4055	0
372	20241119	123600	225736860	4055	4055	4055	4055	1549
373	20241119	123500	219455665	4065	4065	4065	4065	0
374	20241119	123400	219455665	4065	4065	4065	4065	0
375	20241119	123300	219455665	4065	4065	4065	4065	49
376	20241119	123200	219256480	4055	4060	4060	4055	1000
377	20241119	123100	215197465	4065	4065	4065	4065	72
378	20241119	123000	214904785	4060	4060	4060	4060	1
379	20241119	122900	214900725	4065	4065	4065	4065	0
380	20241119	122800	214900725	4065	4065	4065	4065	0
381	20241119	122700	214900725	4065	4065	4065	4065	0
382	20241119	122600	214900725	4065	4065	4065	4065	0
383	20241119	122500	214900725	4065	4065	4065	4065	0
384	20241119	122400	214900725	4065	4065	4065	4065	0
385	20241119	122300	214900725	4065	4065	4065	4065	0
386	20241119	122200	214900725	4065	4065	4065	4065	17
387	20241119	122100	214831620	4060	4060	4060	4060	0
388	20241119	122000	214831620	4060	4060	4060	4060	0
389	20241119	121900	214831620	4060	4050	4060	4050	983
390	20241119	121800	210850450	4050	4055	4055	4045	2003
391	20241119	121700	202736985	4065	4065	4065	4065	0
392	20241119	121600	202736985	4065	4065	4065	4065	0
393	20241119	121500	202736985	4065	4075	4075	4065	1806
394	20241119	121400	195387560	4085	4085	4085	4085	0
395	20241119	121300	195387560	4085	4075	4085	4075	98
396	20241119	121200	194987560	4075	4075	4075	4075	0
397	20241119	121100	194987560	4075	4075	4075	4075	0
398	20241119	121000	194987560	4075	4075	4075	4075	0
399	20241119	120900	194987560	4075	4075	4075	4075	50
400	20241119	120800	194783810	4070	4070	4070	4070	50
401	20241119	120700	194580310	4070	4070	4070	4070	0
402	20241119	120600	194580310	4070	4070	4070	4070	12
403	20241119	120500	194531470	4070	4070	4070	4070	0
404	20241119	120400	194531470	4070	4070	4070	4070	50
405	20241119	120300	194327970	4070	4070	4070	4070	1
406	20241119	120200	194323900	4065	4065	4065	4065	0
407	20241119	120100	194323900	4065	4065	4065	4065	0
408	20241119	120000	194323900	4065	4065	4065	4065	287
409	20241119	115900	193157245	4060	4060	4060	4060	0
410	20241119	115800	193157245	4060	4060	4060	4060	0
411	20241119	115700	193157245	4060	4060	4060	4060	0
412	20241119	115600	193157245	4060	4060	4060	4060	0
413	20241119	115500	193157245	4060	4060	4060	4060	0
414	20241119	115400	193157245	4060	4060	4060	4060	0
415	20241119	115300	193157245	4060	4060	4060	4060	0
416	20241119	115200	193157245	4060	4060	4060	4060	0
417	20241119	115100	193157245	4060	4060	4060	4060	0
418	20241119	115000	193157245	4060	4060	4060	4060	0
419	20241119	114900	193157245	4060	4060	4060	4060	14
420	20241119	114800	193100405	4050	4050	4050	4050	0
421	20241119	114700	193100405	4050	4050	4050	4050	0
422	20241119	114600	193100405	4050	4050	4050	4050	0
423	20241119	114500	193100405	4050	4050	4050	4050	0
424	20241119	114400	193100405	4050	4050	4050	4050	0
425	20241119	114300	193100405	4050	4055	4055	4050	1453
426	20241119	114200	187213775	4060	4060	4060	4060	0
427	20241119	114100	187213775	4060	4060	4060	4060	0
428	20241119	114000	187213775	4060	4060	4060	4060	0
429	20241119	113900	187213775	4060	4060	4060	4060	21
430	20241119	113800	187128515	4060	4060	4060	4060	0
431	20241119	113700	187128515	4060	4060	4060	4060	0
432	20241119	113600	187128515	4060	4060	4060	4060	0
433	20241119	113500	187128515	4060	4060	4060	4060	0
434	20241119	113400	187128515	4060	4060	4060	4060	10
435	20241119	113300	187087915	4060	4060	4060	4060	0
436	20241119	113200	187087915	4060	4060	4060	4060	0
437	20241119	113100	187087915	4060	4060	4060	4060	0
438	20241119	113000	187087915	4060	4060	4060	4060	1
439	20241119	112900	187083855	4065	4065	4065	4065	0
440	20241119	112800	187083855	4065	4065	4065	4065	0
441	20241119	112700	187083855	4065	4065	4065	4065	14
442	20241119	112600	187026945	4055	4055	4055	4055	0
443	20241119	112500	187026945	4055	4055	4055	4055	0
444	20241119	112400	187026945	4055	4055	4055	4055	1
445	20241119	112300	187022890	4055	4055	4055	4055	0
446	20241119	112200	187022890	4055	4055	4055	4055	0
447	20241119	112100	187022890	4055	4055	4055	4055	0
448	20241119	112000	187022890	4055	4055	4055	4055	0
449	20241119	111900	187022890	4055	4055	4055	4055	0
450	20241119	111800	187022890	4055	4055	4055	4055	1
451	20241119	111700	187018835	4065	4065	4065	4065	0
452	20241119	111600	187018835	4065	4065	4065	4065	0
453	20241119	111500	187018835	4065	4065	4065	4065	2
454	20241119	111400	187010705	4060	4060	4060	4060	44
455	20241119	111300	186832065	4050	4050	4050	4050	0
456	20241119	111200	186832065	4050	4050	4050	4050	1
457	20241119	111100	186828015	4060	4060	4060	4060	0
458	20241119	111000	186828015	4060	4060	4060	4060	0
459	20241119	110900	186828015	4060	4055	4060	4045	3001
460	20241119	110800	174675765	4065	4065	4065	4065	0
461	20241119	110700	174675765	4065	4070	4070	4065	12
462	20241119	110600	174626980	4065	4055	4065	4055	592
463	20241119	110500	172220510	4060	4060	4060	4060	0
464	20241119	110400	172220510	4060	4060	4060	4060	0
465	20241119	110300	172220510	4060	4060	4060	4060	0
466	20241119	110200	172220510	4060	4060	4060	4060	0
467	20241119	110100	172220510	4060	4060	4060	4060	0
468	20241119	110000	172220510	4060	4060	4060	4060	1
469	20241119	105900	172216450	4060	4060	4060	4060	553
470	20241119	105800	169971270	4060	4060	4060	4060	0
471	20241119	105700	169971270	4060	4060	4060	4060	0
472	20241119	105600	169971270	4060	4060	4060	4060	0
473	20241119	105500	169971270	4060	4060	4060	4060	0
474	20241119	105400	169971270	4060	4060	4060	4060	50
475	20241119	105300	169768270	4060	4060	4060	4060	1
476	20241119	105200	169764210	4065	4065	4065	4065	50
477	20241119	105100	169560960	4060	4060	4060	4060	298
478	20241119	105000	168351080	4065	4065	4065	4065	477
479	20241119	104900	166412075	4060	4060	4060	4060	0
480	20241119	104800	166412075	4060	4060	4060	4060	0
481	20241119	104700	166412075	4060	4060	4060	4060	1
482	20241119	104600	166408015	4055	4055	4055	4055	0
483	20241119	104500	166408015	4055	4055	4055	4055	0
484	20241119	104400	166408015	4055	4055	4055	4055	0
485	20241119	104300	166408015	4055	4055	4055	4055	0
486	20241119	104200	166408015	4055	4055	4055	4055	0
487	20241119	104100	166408015	4055	4055	4055	4055	1
488	20241119	104000	166403960	4060	4060	4060	4060	0
489	20241119	103900	166403960	4060	4060	4060	4060	0
490	20241119	103800	166403960	4060	4060	4060	4060	7
491	20241119	103700	166375540	4055	4055	4055	4055	0
492	20241119	103600	166375540	4055	4055	4055	4055	0
493	20241119	103500	166375540	4055	4055	4055	4055	1
494	20241119	103400	166371485	4055	4055	4055	4055	0
495	20241119	103300	166371485	4055	4055	4055	4055	0
496	20241119	103200	166371485	4055	4055	4055	4055	0
497	20241119	103100	166371485	4055	4055	4055	4055	0
498	20241119	103000	166371485	4055	4055	4055	4055	0
499	20241119	102900	166371485	4055	4055	4055	4055	1
500	20241119	102800	166367430	4060	4060	4060	4060	100
501	20241119	102700	165961430	4050	4050	4050	4050	1650
502	20241119	102600	159278930	4050	4050	4050	4050	0
503	20241119	102500	159278930	4050	4055	4055	4050	450
504	20241119	102400	157455975	4055	4055	4055	4055	0
505	20241119	102300	157455975	4055	4055	4055	4055	0
506	20241119	102200	157455975	4055	4055	4055	4055	1
507	20241119	102100	157451920	4055	4055	4055	4055	237
508	20241119	102000	156490885	4055	4055	4055	4055	10
509	20241119	101900	156450335	4055	4055	4055	4055	0
510	20241119	101800	156450335	4055	4055	4055	4055	0
511	20241119	101700	156450335	4055	4055	4055	4050	3101
512	20241119	101600	143886230	4055	4060	4060	4055	2021
513	20241119	101500	135691020	4060	4055	4060	4055	1367
514	20241119	101400	130145345	4055	4070	4075	4050	10144
515	20241119	101300	89016095	4065	4075	4080	4065	1720
516	20241119	101200	82022775	4080	4070	4080	4070	1460
517	20241119	101100	76079490	4075	4080	4080	4075	677
518	20241119	101000	73320360	4080	4080	4080	4080	0
519	20241119	100900	73320360	4080	4080	4080	4080	0
520	20241119	100800	73320360	4080	4080	4080	4080	0
521	20241119	100700	73320360	4080	4080	4080	4080	0
522	20241119	100600	73320360	4080	4080	4080	4080	0
523	20241119	100500	73320360	4080	4080	4080	4080	0
524	20241119	100400	73320360	4080	4080	4080	4080	0
525	20241119	100300	73320360	4080	4080	4080	4080	0
526	20241119	100200	73320360	4080	4080	4080	4080	2
527	20241119	100100	73312200	4080	4080	4080	4080	0
528	20241119	100000	73312200	4080	4080	4080	4080	43
529	20241119	095900	73136760	4085	4080	4085	4080	2
530	20241119	095800	73128595	4075	4075	4075	4075	0
531	20241119	095700	73128595	4075	4075	4075	4075	0
532	20241119	095600	73128595	4075	4075	4075	4075	1
533	20241119	095500	73124520	4085	4085	4085	4085	1
534	20241119	095400	73120435	4075	4075	4075	4075	0
535	20241119	095300	73120435	4075	4075	4075	4075	0
536	20241119	095200	73120435	4075	4075	4075	4075	50
537	20241119	095100	72916685	4075	4075	4075	4075	700
538	20241119	095000	70064185	4070	4070	4070	4070	0
539	20241119	094900	70064185	4070	4070	4070	4070	0
540	20241119	094800	70064185	4070	4070	4070	4070	10
541	20241119	094700	70023485	4070	4070	4070	4070	246
542	20241119	094600	69022265	4075	4075	4075	4075	0
543	20241119	094500	69022265	4075	4075	4075	4075	520
544	20241119	094400	66903265	4075	4075	4075	4075	500
545	20241119	094300	64865765	4075	4070	4075	4070	1251
546	20241119	094200	59771195	4075	4075	4075	4075	106
547	20241119	094100	59339245	4075	4075	4075	4075	0
548	20241119	094000	59339245	4075	4075	4075	4075	0
549	20241119	093900	59339245	4075	4075	4075	4075	0
550	20241119	093800	59339245	4075	4075	4075	4075	10
551	20241119	093700	59298495	4080	4080	4080	4080	10
552	20241119	093600	59257695	4080	4085	4085	4080	21
553	20241119	093500	59172010	4080	4075	4080	4075	791
554	20241119	093400	55948430	4075	4075	4075	4075	249
555	20241119	093300	54933755	4075	4075	4075	4075	0
556	20241119	093200	54933755	4075	4085	4085	4075	3000
557	20241119	093100	42693605	4085	4085	4085	4085	0
558	20241119	093000	42693605	4085	4085	4085	4085	280
559	20241119	092900	41549805	4085	4085	4085	4085	278
560	20241119	092800	40414175	4085	4085	4085	4085	368
561	20241119	092700	38910895	4090	4090	4090	4090	0
562	20241119	092600	38910895	4090	4090	4090	4090	527
563	20241119	092500	36755465	4085	4090	4090	4085	3
564	20241119	092400	36743205	4085	4085	4085	4085	558
565	20241119	092300	34463775	4085	4085	4085	4085	0
566	20241119	092200	34463775	4085	4085	4085	4085	26
567	20241119	092100	34357565	4090	4090	4090	4090	176
568	20241119	092000	33637725	4090	4090	4090	4090	192
569	20241119	091900	32852445	4090	4090	4090	4090	0
570	20241119	091800	32852445	4090	4090	4090	4090	0
571	20241119	091700	32852445	4090	4110	4110	4090	2501
572	20241119	091600	22623335	4090	4095	4095	4090	1102
573	20241119	091500	18111155	4090	4090	4090	4090	0
574	20241119	091400	18111155	4090	4090	4090	4090	0
575	20241119	091300	18111155	4090	4090	4090	4090	0
576	20241119	091200	18111155	4090	4110	4110	4085	2253
577	20241119	091100	8896335	4110	4110	4110	4110	1
578	20241119	091000	8892225	4090	4105	4105	4090	1813
579	20241119	090900	1472180	4110	4110	4110	4110	5
580	20241119	090800	1451630	4110	4110	4110	4110	60
581	20241119	090700	1205030	4140	4140	4140	4140	0
582	20241119	090600	1205030	4140	4140	4140	4140	0
583	20241119	090500	1205030	4140	4140	4140	4140	0
584	20241119	090400	1205030	4140	4140	4140	4140	0
585	20241119	090300	1205030	4140	4140	4140	4140	0
586	20241119	090200	1205030	4140	4140	4140	4140	1
587	20241119	090100	1200890	4120	4120	4120	4120	45
588	20241119	090000	1015490	4115	4110	4115	4110	247