KissMeData/000080/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	183000	6275840630	19900	19900	19900	19900	14389
3	20241112	182900	6275840630	19900	19900	19900	19900	0
4	20241112	182800	6275840630	19900	19900	19900	19900	0
5	20241112	182700	6275840630	19900	19900	19900	19900	0
6	20241112	182600	6275840630	19900	19900	19900	19900	0
7	20241112	182500	6275840630	19900	19900	19900	19900	0
8	20241112	182400	6275840630	19900	19900	19900	19900	0
9	20241112	182300	6275840630	19900	19900	19900	19900	0
10	20241112	182200	6275840630	19900	19900	19900	19900	0
11	20241112	182100	6275840630	19900	19900	19900	19900	0
12	20241112	182000	6275840630	19900	19900	19900	19900	0
13	20241112	181900	6275840630	19900	19900	19900	19900	0
14	20241112	181800	6275840630	19900	19900	19900	19900	0
15	20241112	181700	6275840630	19900	19900	19900	19900	0
16	20241112	181600	6275840630	19900	19900	19900	19900	0
17	20241112	181500	6275840630	19900	19900	19900	19900	0
18	20241112	181400	6275840630	19900	19900	19900	19900	0
19	20241112	181300	6275840630	19900	19900	19900	19900	0
20	20241112	181200	6275840630	19900	19900	19900	19900	0
21	20241112	181100	6275840630	19900	19900	19900	19900	0
22	20241112	181000	6275840630	19900	19900	19900	19900	0
23	20241112	180900	6275840630	19900	19900	19900	19900	0
24	20241112	180800	6275840630	19900	19900	19900	19900	0
25	20241112	180700	6275840630	19900	19900	19900	19900	0
26	20241112	180600	6275840630	19900	19900	19900	19900	0
27	20241112	180500	6275840630	19900	19900	19900	19900	0
28	20241112	180400	6275840630	19900	19900	19900	19900	0
29	20241112	180300	6275840630	19900	19900	19900	19900	0
30	20241112	180200	6275840630	19900	19900	19900	19900	0
31	20241112	180100	6275840630	19900	19900	19900	19900	0
32	20241112	180000	6275840630	19900	19900	19900	19900	14389
33	20241112	175900	6275840630	19900	19900	19900	19900	0
34	20241112	175800	6275840630	19900	19900	19900	19900	0
35	20241112	175700	6275840630	19900	19900	19900	19900	0
36	20241112	175600	6275840630	19900	19900	19900	19900	0
37	20241112	175500	6275840630	19900	19900	19900	19900	0
38	20241112	175400	6275840630	19900	19900	19900	19900	0
39	20241112	175300	6275840630	19900	19900	19900	19900	0
40	20241112	175200	6275840630	19900	19900	19900	19900	0
41	20241112	175100	6275840630	19900	19900	19900	19900	0
42	20241112	175000	6275840630	19900	19900	19900	19900	0
43	20241112	174900	6275840630	19900	19900	19900	19900	0
44	20241112	174800	6275840630	19900	19900	19900	19900	0
45	20241112	174700	6275840630	19900	19900	19900	19900	0
46	20241112	174600	6275840630	19900	19900	19900	19900	0
47	20241112	174500	6275840630	19900	19900	19900	19900	0
48	20241112	174400	6275840630	19900	19900	19900	19900	0
49	20241112	174300	6275840630	19900	19900	19900	19900	0
50	20241112	174200	6275840630	19900	19900	19900	19900	0
51	20241112	174100	6275840630	19900	19900	19900	19900	0
52	20241112	174000	6275840630	19900	19900	19900	19900	0
53	20241112	173900	6275840630	19900	19900	19900	19900	0
54	20241112	173800	6275840630	19900	19900	19900	19900	0
55	20241112	173700	6275840630	19900	19900	19900	19900	0
56	20241112	173600	6275840630	19900	19900	19900	19900	0
57	20241112	173500	6275840630	19900	19900	19900	19900	0
58	20241112	173400	6275840630	19900	19900	19900	19900	0
59	20241112	173300	6275840630	19900	19900	19900	19900	0
60	20241112	173200	6275840630	19900	19900	19900	19900	0
61	20241112	173100	6275840630	19900	19900	19900	19900	0
62	20241112	173000	6275840630	19900	19900	19900	19900	14389
63	20241112	172900	6275840630	19900	19900	19900	19900	0
64	20241112	172800	6275840630	19900	19900	19900	19900	0
65	20241112	172700	6275840630	19900	19900	19900	19900	0
66	20241112	172600	6275840630	19900	19900	19900	19900	0
67	20241112	172500	6275840630	19900	19900	19900	19900	0
68	20241112	172400	6275840630	19900	19900	19900	19900	0
69	20241112	172300	6275840630	19900	19900	19900	19900	0
70	20241112	172200	6275840630	19900	19900	19900	19900	0
71	20241112	172100	6275840630	19900	19900	19900	19900	0
72	20241112	172000	6275840630	19900	19900	19900	19900	0
73	20241112	171900	6275840630	19900	19900	19900	19900	0
74	20241112	171800	6275840630	19900	19900	19900	19900	0
75	20241112	171700	6275840630	19900	19900	19900	19900	0
76	20241112	171600	6275840630	19900	19900	19900	19900	0
77	20241112	171500	6275840630	19900	19900	19900	19900	0
78	20241112	171400	6275840630	19900	19900	19900	19900	0
79	20241112	171300	6275840630	19900	19900	19900	19900	0
80	20241112	171200	6275840630	19900	19900	19900	19900	0
81	20241112	171100	6275840630	19900	19900	19900	19900	0
82	20241112	171000	6275840630	19900	19900	19900	19900	0
83	20241112	170900	6275840630	19900	19900	19900	19900	0
84	20241112	170800	6275840630	19900	19900	19900	19900	0
85	20241112	170700	6275840630	19900	19900	19900	19900	0
86	20241112	170600	6275840630	19900	19900	19900	19900	0
87	20241112	170500	6275840630	19900	19900	19900	19900	0
88	20241112	170400	6275840630	19900	19900	19900	19900	0
89	20241112	170300	6275840630	19900	19900	19900	19900	0
90	20241112	170200	6275840630	19900	19900	19900	19900	0
91	20241112	170100	6275840630	19900	19900	19900	19900	0
92	20241112	170000	6275840630	19900	19900	19900	19900	14389
93	20241112	165900	6275840630	19900	19900	19900	19900	0
94	20241112	165800	6275840630	19900	19900	19900	19900	0
95	20241112	165700	6275840630	19900	19900	19900	19900	0
96	20241112	165600	6275840630	19900	19900	19900	19900	0
97	20241112	165500	6275840630	19900	19900	19900	19900	0
98	20241112	165400	6275840630	19900	19900	19900	19900	0
99	20241112	165300	6275840630	19900	19900	19900	19900	0
100	20241112	165200	6275840630	19900	19900	19900	19900	0
101	20241112	165100	6275840630	19900	19900	19900	19900	0
102	20241112	165000	6275840630	19900	19900	19900	19900	0
103	20241112	164900	6275840630	19900	19900	19900	19900	0
104	20241112	164800	6275840630	19900	19900	19900	19900	0
105	20241112	164700	6275840630	19900	19900	19900	19900	0
106	20241112	164600	6275840630	19900	19900	19900	19900	0
107	20241112	164500	6275840630	19900	19900	19900	19900	0
108	20241112	164400	6275840630	19900	19900	19900	19900	0
109	20241112	164300	6275840630	19900	19900	19900	19900	0
110	20241112	164200	6275840630	19900	19900	19900	19900	0
111	20241112	164100	6275840630	19900	19900	19900	19900	0
112	20241112	164000	6275840630	19900	19900	19900	19900	0
113	20241112	163900	6275840630	19900	19900	19900	19900	0
114	20241112	163800	6275840630	19900	19900	19900	19900	0
115	20241112	163700	6275840630	19900	19900	19900	19900	0
116	20241112	163600	6275840630	19900	19900	19900	19900	0
117	20241112	163500	6275840630	19900	19900	19900	19900	0
118	20241112	163400	6275840630	19900	19900	19900	19900	0
119	20241112	163300	6275840630	19900	19900	19900	19900	0
120	20241112	163200	6275840630	19900	19900	19900	19900	0
121	20241112	163100	6275840630	19900	19900	19900	19900	0
122	20241112	163000	6275840630	19900	19900	19900	19900	14389
123	20241112	162900	6275840630	19900	19900	19900	19900	0
124	20241112	162800	6275840630	19900	19900	19900	19900	0
125	20241112	162700	6275840630	19900	19900	19900	19900	0
126	20241112	162600	6275840630	19900	19900	19900	19900	0
127	20241112	162500	6275840630	19900	19900	19900	19900	0
128	20241112	162400	6275840630	19900	19900	19900	19900	0
129	20241112	162300	6275840630	19900	19900	19900	19900	0
130	20241112	162200	6275840630	19900	19900	19900	19900	0
131	20241112	162100	6275840630	19900	19900	19900	19900	0
132	20241112	162000	6275840630	19900	19900	19900	19900	0
133	20241112	161900	6275840630	19900	19900	19900	19900	0
134	20241112	161800	6275840630	19900	19900	19900	19900	0
135	20241112	161700	6275840630	19900	19900	19900	19900	0
136	20241112	161600	6275840630	19900	19900	19900	19900	0
137	20241112	161500	6275840630	19900	19900	19900	19900	0
138	20241112	161400	6275840630	19900	19900	19900	19900	0
139	20241112	161300	6275840630	19900	19900	19900	19900	0
140	20241112	161200	6275840630	19900	19900	19900	19900	0
141	20241112	161100	6275840630	19900	19900	19900	19900	0
142	20241112	161000	6275840630	19900	19900	19900	19900	0
143	20241112	160900	6275840630	19900	19900	19900	19900	0
144	20241112	160800	6275840630	19900	19900	19900	19900	0
145	20241112	160700	6275840630	19900	19900	19900	19900	0
146	20241112	160600	6275840630	19900	19900	19900	19900	0
147	20241112	160500	6275840630	19900	19900	19900	19900	0
148	20241112	160400	6275840630	19900	19900	19900	19900	0
149	20241112	160300	6275840630	19900	19900	19900	19900	0
150	20241112	160200	6275840630	19900	19900	19900	19900	0
151	20241112	160100	6275840630	19900	19900	19900	19900	0
152	20241112	160000	6275840630	19900	19900	19900	19900	14389
153	20241112	155900	6275840630	19900	19900	19900	19900	0
154	20241112	155800	6275840630	19900	19900	19900	19900	0
155	20241112	155700	6275840630	19900	19900	19900	19900	0
156	20241112	155600	6275840630	19900	19900	19900	19900	0
157	20241112	155500	6275840630	19900	19900	19900	19900	0
158	20241112	155400	6275840630	19900	19900	19900	19900	0
159	20241112	155300	6275840630	19900	19900	19900	19900	0
160	20241112	155200	6275840630	19900	19900	19900	19900	0
161	20241112	155100	6275840630	19900	19900	19900	19900	0
162	20241112	155000	6275840630	19900	19900	19900	19900	0
163	20241112	154900	6275840630	19900	19900	19900	19900	0
164	20241112	154800	6275840630	19900	19900	19900	19900	0
165	20241112	154700	6275840630	19900	19900	19900	19900	0
166	20241112	154600	6275840630	19900	19900	19900	19900	0
167	20241112	154500	6275840630	19900	19900	19900	19900	0
168	20241112	154400	6275840630	19900	19900	19900	19900	0
169	20241112	154300	6275840630	19900	19900	19900	19900	0
170	20241112	154200	6275840630	19900	19900	19900	19900	0
171	20241112	154100	6275840630	19900	19900	19900	19900	0
172	20241112	154000	6275840630	19900	19900	19900	19900	0
173	20241112	153900	6275840630	19900	19900	19900	19900	0
174	20241112	153800	6275840630	19900	19900	19900	19900	0
175	20241112	153700	6275840630	19900	19900	19900	19900	0
176	20241112	153600	6275840630	19900	19900	19900	19900	0
177	20241112	153500	6275840630	19900	19900	19900	19900	0
178	20241112	153400	6275840630	19900	19900	19900	19900	0
179	20241112	153300	6275840630	19900	19900	19900	19900	0
180	20241112	153200	6275840630	19900	19900	19900	19900	0
181	20241112	153100	6275840630	19900	19900	19900	19900	0
182	20241112	153000	6275840630	19900	19900	19900	19900	28778
183	20241112	152900	5989499530	19900	19900	19900	19900	0
184	20241112	152800	5989499530	19900	19900	19900	19900	0
185	20241112	152700	5989499530	19900	19900	19900	19900	0
186	20241112	152600	5989499530	19900	19900	19900	19900	0
187	20241112	152500	5989499530	19900	19900	19900	19900	0
188	20241112	152400	5989499530	19900	19900	19900	19900	0
189	20241112	152300	5989499530	19900	19900	19900	19900	0
190	20241112	152200	5989499530	19900	19900	19900	19900	0
191	20241112	152100	5989499530	19900	19900	19900	19900	0
192	20241112	152000	5989499530	19900	19900	19900	19900	0
193	20241112	151900	5989499530	19900	19910	19910	19870	1713
194	20241112	151800	5955439910	19880	19880	19910	19880	318
195	20241112	151700	5949114840	19880	19870	19890	19870	3627
196	20241112	151600	5877009000	19870	19880	19920	19860	5025
197	20241112	151500	5777087500	19870	19880	19880	19870	1361
198	20241112	151400	5750038370	19880	19880	19880	19880	29
199	20241112	151300	5749461850	19880	19890	19890	19880	189
200	20241112	151200	5745702670	19890	19890	19890	19890	171
201	20241112	151100	5742301480	19900	19890	19900	19880	445
202	20241112	151000	5733451930	19880	19880	19890	19880	42
203	20241112	150900	5732616840	19880	19880	19890	19880	107
204	20241112	150800	5730489640	19880	19880	19880	19870	604
205	20241112	150700	5718484630	19880	19870	19880	19870	111
206	20241112	150600	5716277980	19870	19880	19880	19870	645
207	20241112	150500	5703459040	19880	19880	19880	19870	283
208	20241112	150400	5697833020	19880	19880	19880	19870	129
209	20241112	150300	5695269510	19880	19870	19880	19860	263
210	20241112	150200	5690044580	19870	19860	19870	19860	431
211	20241112	150100	5681483430	19870	19870	19870	19860	236
212	20241112	150000	5676794340	19870	19870	19870	19860	26
213	20241112	145900	5676277780	19860	19880	19880	19860	762
214	20241112	145800	5661140730	19880	19880	19880	19870	900
215	20241112	145700	5643256660	19880	19870	19880	19870	590
216	20241112	145600	5631532750	19880	19880	19890	19870	928
217	20241112	145500	5613091940	19880	19880	19890	19870	1488
218	20241112	145400	5583513130	19880	19890	19890	19880	687
219	20241112	145300	5569854940	19890	19900	19900	19880	644
220	20241112	145200	5557049940	19900	19910	19910	19890	1400
221	20241112	145100	5529202810	19900	19900	19900	19890	8940
222	20241112	145000	5351313140	19900	19920	19920	19900	3569
223	20241112	144900	5280257420	19910	19920	19920	19910	280
224	20241112	144800	5274679860	19910	19910	19920	19910	853
225	20241112	144700	5257688120	19920	19910	19920	19910	387
226	20241112	144600	5249982500	19910	19920	19920	19910	381
227	20241112	144500	5242396440	19920	19910	19920	19910	382
228	20241112	144400	5234790780	19910	19910	19920	19910	464
229	20241112	144300	5225551480	19910	19920	19920	19910	2279
230	20241112	144200	5180173660	19920	19920	19920	19910	1905
231	20241112	144100	5142229180	19920	19920	19930	19910	4378
232	20241112	144000	5055044050	19920	19930	19930	19910	6523
233	20241112	143900	4925097070	19930	19930	19940	19930	425
234	20241112	143800	4916626500	19930	19940	19940	19930	1211
235	20241112	143700	4892491260	19940	19930	19940	19930	452
236	20241112	143600	4883481040	19940	19930	19940	19930	327
237	20241112	143500	4876963790	19930	19930	19940	19930	530
238	20241112	143400	4866397390	19940	19940	19940	19930	34
239	20241112	143300	4865719470	19930	19930	19940	19930	593
240	20241112	143200	4853900510	19930	19940	19940	19930	1565
241	20241112	143100	4822694420	19940	19950	19950	19940	162
242	20241112	143000	4819463640	19950	19950	19950	19940	126
243	20241112	142900	4816951150	19950	19940	19950	19940	72
244	20241112	142800	4815514970	19940	19940	19950	19940	360
245	20241112	142700	4808335570	19940	19940	19940	19940	281
246	20241112	142600	4802732430	19950	19960	19960	19950	2252
247	20241112	142500	4757804030	19960	19960	19960	19950	29
248	20241112	142400	4757225200	19950	19960	19970	19950	1111
249	20241112	142300	4735049580	19960	19970	19970	19960	543
250	20241112	142200	4724211280	19970	19970	19970	19970	49
251	20241112	142100	4723232750	19960	19960	19960	19960	4
252	20241112	142000	4723152910	19960	19960	19960	19950	453
253	20241112	141900	4714111540	19950	19960	19960	19950	78
254	20241112	141800	4712555390	19950	19950	19950	19950	33
255	20241112	141700	4711897040	19950	19950	19950	19940	295
256	20241112	141600	4706011950	19950	19950	19950	19950	664
257	20241112	141500	4692765150	19950	19940	19950	19940	137
258	20241112	141400	4690032010	19950	19930	19950	19930	536
259	20241112	141300	4679343640	19940	19940	19940	19930	38
260	20241112	141200	4678585930	19930	19930	19930	19930	1
261	20241112	141100	4678566000	19930	19930	19930	19930	102
262	20241112	141000	4676533140	19930	19930	19930	19930	8
263	20241112	140900	4676373700	19930	19930	19930	19930	11
264	20241112	140800	4676154470	19930	19940	19940	19930	734
265	20241112	140700	4661525520	19930	19930	19930	19930	3
266	20241112	140600	4661465730	19930	19930	19940	19930	48
267	20241112	140500	4660508690	19940	19930	19940	19930	51
268	20241112	140400	4659491760	19940	19940	19940	19930	98
269	20241112	140300	4657537650	19940	19930	19940	19930	4
270	20241112	140200	4657457920	19930	19930	19930	19930	14
271	20241112	140100	4657178900	19940	19940	19940	19940	53
272	20241112	140000	4656122080	19940	19930	19940	19930	16
273	20241112	135900	4655803130	19930	19930	19940	19930	8
274	20241112	135800	4655643680	19930	19930	19930	19920	294
275	20241112	135700	4649784330	19920	19930	19930	19920	287
276	20241112	135600	4644066270	19930	19930	19930	19920	165
277	20241112	135500	4640779450	19920	19920	19920	19910	1971
278	20241112	135400	4601517260	19920	19920	19920	19920	607
279	20241112	135300	4589425820	19920	19920	19930	19920	78
280	20241112	135200	4587872040	19920	19930	19930	19920	127
281	20241112	135100	4585341930	19930	19920	19930	19920	512
282	20241112	135000	4575142830	19920	19920	19930	19920	661
283	20241112	134900	4561974890	19920	19930	19930	19920	1841
284	20241112	134800	4525301030	19920	19930	19930	19920	1476
285	20241112	134700	4495890700	19930	19930	19930	19920	227
286	20241112	134600	4491368740	19920	19920	19920	19920	265
287	20241112	134500	4486089940	19920	19920	19920	19920	210
288	20241112	134400	4481906740	19920	19930	19930	19920	804
289	20241112	134300	4465890700	19930	19920	19930	19920	11
290	20241112	134200	4465671490	19920	19910	19920	19910	2088
291	20241112	134100	4424081250	19920	19930	19930	19920	4668
292	20241112	134000	4331088530	19930	19940	19940	19920	4099
293	20241112	133900	4249395910	19930	19940	19950	19930	4229
294	20241112	133800	4165071590	19940	19940	19950	19940	220
295	20241112	133700	4160684750	19950	19950	19950	19950	132
296	20241112	133600	4158051350	19950	19940	19950	19940	477
297	20241112	133500	4148539920	19940	19950	19950	19940	743
298	20241112	133400	4133717130	19940	19950	19950	19940	28
299	20241112	133300	4133158760	19940	19950	19950	19940	214
300	20241112	133200	4128891160	19940	19950	19950	19940	103
301	20241112	133100	4126836330	19940	19940	19950	19940	1258
302	20241112	133000	4101751300	19940	19950	19950	19940	253
303	20241112	132900	4096704110	19940	19950	19950	19940	112
304	20241112	132800	4094470230	19940	19960	19960	19940	3163
305	20241112	132700	4031368420	19950	19950	19950	19950	62
306	20241112	132600	4030131520	19950	19960	19960	19940	1906
307	20241112	132500	3992106920	19960	19950	19970	19950	82
308	20241112	132400	3990469910	19950	19950	19950	19940	1852
309	20241112	132300	3953528750	19950	19940	19950	19940	23
310	20241112	132200	3953070020	19940	19940	19950	19940	364
311	20241112	132100	3945810740	19950	19950	19950	19940	109
312	20241112	132000	3943636260	19940	19940	19950	19940	1779
313	20241112	131900	3908162890	19940	19970	19970	19940	14364
314	20241112	131800	3621559730	19970	19970	19970	19960	1213
315	20241112	131700	3597348010	19980	19970	19980	19960	4601
316	20241112	131600	3505465630	19990	19970	19990	19970	110
317	20241112	131500	3503266890	19990	19980	19990	19980	3265
318	20241112	131400	3438031820	19990	19980	19990	19980	6
319	20241112	131300	3437911910	19980	19980	19990	19980	53
320	20241112	131200	3436852470	19980	19980	19980	19980	1115
321	20241112	131100	3414574770	19980	19980	19980	19980	50
322	20241112	131000	3413575770	19980	19990	20000	19980	739
323	20241112	130900	3398803120	19990	19990	20000	19990	10
324	20241112	130800	3398603170	19990	19990	19990	19990	335
325	20241112	130700	3391906520	19990	19990	19990	19990	4
326	20241112	130600	3391826560	19990	19980	20000	19980	231
327	20241112	130500	3387209610	19990	19990	19990	19990	2814
328	20241112	130400	3330957750	19990	20000	20000	19990	3
329	20241112	130300	3330897760	19990	19990	20000	19990	67
330	20241112	130200	3329557840	20000	19990	20000	19990	2403
331	20241112	130100	3281497860	19990	20000	20000	19990	319
332	20241112	130000	3275120560	20000	19990	20000	19990	140
333	20241112	125900	3272320900	20000	20000	20000	20000	29
334	20241112	125800	3271740900	19990	19990	19990	19990	171
335	20241112	125700	3268322610	19990	19990	19990	19990	305
336	20241112	125600	3262225660	20000	20000	20000	19990	275
337	20241112	125500	3256728250	19990	20000	20000	19990	1402
338	20241112	125400	3228699260	19990	19990	19990	19990	4
339	20241112	125300	3228619300	19990	19990	19990	19990	10
340	20241112	125200	3228419400	19990	19990	19990	19990	76
341	20241112	125100	3226900160	19990	20000	20000	19990	445
342	20241112	125000	3218004590	19990	19990	20000	19990	505
343	20241112	124900	3207909340	19990	19990	20000	19990	1039
344	20241112	124800	3187139720	19990	19990	20000	19990	431
345	20241112	124700	3178521430	19990	20000	20000	19990	122
346	20241112	124600	3176081480	20000	20000	20000	19990	619
347	20241112	124500	3163702290	20000	20000	20000	20000	187
348	20241112	124400	3159962290	20050	20000	20050	20000	1129
349	20241112	124300	3137332440	20000	20000	20000	20000	27
350	20241112	124200	3136792440	20050	20000	20050	19990	326
351	20241112	124100	3130272420	19990	20000	20000	19990	4
352	20241112	124000	3130192450	20000	19990	20050	19990	596
353	20241112	123900	3118271120	20000	20000	20000	19990	155
354	20241112	123800	3115171130	19990	19990	19990	19990	9
355	20241112	123700	3114991220	20000	20000	20000	20000	100
356	20241112	123600	3112991220	20000	20000	20000	19990	65
357	20241112	123500	3111691530	19990	20000	20000	19990	212
358	20241112	123400	3107451600	20000	20000	20000	20000	221
359	20241112	123300	3103031600	20000	19990	20000	19990	93
360	20241112	123200	3101171610	19990	20000	20000	19990	189
361	20241112	123100	3097393170	19990	19990	19990	19990	5
362	20241112	123000	3097293220	20000	20000	20000	20000	1
363	20241112	122900	3097273220	20000	20000	20000	20000	61
364	20241112	122800	3096053220	19990	20000	20000	19990	101
365	20241112	122700	3094033910	19990	19990	20000	19990	479
366	20241112	122600	3084458630	20000	20000	20000	20000	50
367	20241112	122500	3083458630	19990	19990	19990	19990	3
368	20241112	122400	3083398660	19990	20000	20000	19990	24
369	20241112	122300	3082918730	19990	20000	20000	19990	3
370	20241112	122200	3082858740	20000	20000	20000	19990	17
371	20241112	122100	3082518780	19990	19990	20000	19990	7
372	20241112	122000	3082378830	20000	20000	20000	20000	15
373	20241112	121900	3082078830	20000	19990	20000	19990	107
374	20241112	121800	3079939830	19990	19990	19990	19980	155
375	20241112	121700	3076841930	19990	19990	20000	19980	1988
376	20241112	121600	3037101780	20000	19990	20000	19990	14
377	20241112	121500	3036821880	20000	20000	20000	19990	99
378	20241112	121400	3034842820	20000	19990	20000	19990	612
379	20241112	121300	3022608850	20000	19990	20000	19990	90
380	20241112	121200	3020809600	20000	19990	20000	19990	227
381	20241112	121100	3016271150	19990	19990	20000	19990	468
382	20241112	121000	3006913010	19990	19990	20000	19990	971
383	20241112	120900	2987502650	19990	20000	20000	19990	131
384	20241112	120800	2984883950	19990	19990	20000	19990	220
385	20241112	120700	2980486140	19990	19990	20000	19990	156
386	20241112	120600	2977367530	19990	19990	20000	19990	143
387	20241112	120500	2974508910	19990	20000	20000	19990	249
388	20241112	120400	2969530830	19990	19990	19990	19990	127
389	20241112	120300	2966992100	19990	19990	19990	19990	1149
390	20241112	120200	2944023590	19990	19990	20050	19990	392
391	20241112	120100	2936182610	20000	20000	20000	19990	902
392	20241112	120000	2918142920	20000	20000	20000	19990	215
393	20241112	115900	2913844760	20000	20000	20000	19990	159
394	20241112	115800	2910666170	19990	20000	20000	19990	161
395	20241112	115700	2907446720	20000	20000	20000	19990	119
396	20241112	115600	2905067700	20000	20000	20000	19990	483
397	20241112	115500	2895408750	20000	19990	20000	19990	269
398	20241112	115400	2890029860	19990	19990	20000	19990	162
399	20241112	115300	2886791210	19990	20000	20000	19990	97
400	20241112	115200	2884852100	19990	19990	19990	19990	114
401	20241112	115100	2882573240	19990	19990	19990	19990	233
402	20241112	115000	2877915570	19990	19990	20000	19990	74
403	20241112	114900	2876436240	20000	19990	20000	19990	220
404	20241112	114800	2872038140	19990	20000	20000	19990	1039
405	20241112	114700	2851268070	20000	20000	20000	19990	461
406	20241112	114600	2842052200	20000	19990	20000	19990	288
407	20241112	114500	2836293080	19990	19990	20000	19990	159
408	20241112	114400	2833114600	19990	19990	19990	19990	271
409	20241112	114300	2827697310	19990	19990	20000	19990	184
410	20241112	114200	2824018970	19990	19990	20000	19990	96
411	20241112	114100	2822099880	19990	19990	19990	19990	143
412	20241112	114000	2819241310	19990	20000	20000	19990	79
413	20241112	113900	2817662020	19990	19990	19990	19990	183
414	20241112	113800	2814003850	19990	19990	20000	19990	175
415	20241112	113700	2810505480	20000	19990	20000	19990	476
416	20241112	113600	2800990180	19990	19990	20000	19990	1495
417	20241112	113500	2771104130	19990	20000	20000	19990	877
418	20241112	113400	2753571230	19990	20000	20000	19990	1272
419	20241112	113300	2728131990	20000	20000	20050	20000	845
420	20241112	113200	2711231640	20000	20000	20000	20000	459
421	20241112	113100	2702051640	20000	20050	20050	20000	145
422	20241112	113000	2699151290	20050	20000	20050	20000	261
423	20241112	112900	2693929690	20000	20000	20000	20000	346
424	20241112	112800	2687009690	20000	20000	20050	20000	303
425	20241112	112700	2680949340	20000	20000	20000	20000	310
426	20241112	112600	2674749340	20000	20000	20050	20000	2204
427	20241112	112500	2630666740	20000	20000	20050	20000	544
428	20241112	112400	2619782390	20000	20000	20000	20000	492
429	20241112	112300	2609942390	20050	20000	20050	20000	144
430	20241112	112200	2607062040	20000	20000	20050	20000	127
431	20241112	112100	2604521540	20000	20000	20050	20000	115
432	20241112	112000	2602221140	20000	20000	20050	20000	184
433	20241112	111900	2598539640	20000	20050	20050	20000	653
434	20241112	111800	2585479590	20050	20050	20050	20000	731
435	20241112	111700	2570845040	20000	20000	20000	20000	5
436	20241112	111600	2570745040	20000	20000	20050	20000	41
437	20241112	111500	2569923190	20050	20050	20050	20050	2
438	20241112	111400	2569883090	20050	20050	20050	20000	86
439	20241112	111300	2568158990	20000	20050	20050	20000	91
440	20241112	111200	2566338840	20050	20050	20050	20050	1
441	20241112	111100	2566318790	20050	20050	20050	20050	7
442	20241112	111000	2566178440	20000	20050	20050	20000	41
443	20241112	110900	2565357940	20000	20100	20100	20000	2541
444	20241112	110800	2514420690	20050	20050	20050	20050	8
445	20241112	110700	2514260290	20100	20100	20100	20050	14
446	20241112	110600	2513979090	20100	20100	20100	20050	35
447	20241112	110500	2513275640	20050	20050	20100	20050	36
448	20241112	110400	2512552140	20100	20100	20100	20050	13
449	20241112	110300	2512291040	20050	20100	20100	20050	104
450	20241112	110200	2510200790	20100	20100	20100	20050	56
451	20241112	110100	2509075290	20100	20100	20100	20050	66
452	20241112	110000	2507749040	20100	20150	20150	20050	15
453	20241112	105900	2507447690	20050	20150	20150	20050	29
454	20241112	105800	2506863740	20050	20100	20150	20050	100
455	20241112	105700	2504851440	20050	20050	20050	20050	1
456	20241112	105600	2504831390	20100	20150	20150	20050	764
457	20241112	105500	2489474890	20100	20100	20100	20050	836
458	20241112	105400	2472671340	20100	20100	20100	20050	521
459	20241112	105300	2462199740	20050	20050	20100	20050	65
460	20241112	105200	2460895990	20050	20100	20100	20050	15
461	20241112	105100	2460594890	20100	20100	20100	20100	312
462	20241112	105000	2454323690	20100	20100	20100	20100	1
463	20241112	104900	2454303590	20150	20150	20200	20150	1992
464	20241112	104800	2414079640	20100	20150	20150	20100	489
465	20241112	104700	2404232240	20150	20150	20200	20100	3257
466	20241112	104600	2338601990	20150	20150	20150	20100	361
467	20241112	104500	2331337840	20100	20150	20150	20100	495
468	20241112	104400	2321367040	20100	20100	20150	20100	1199
469	20241112	104300	2297258440	20150	20100	20150	20050	739
470	20241112	104200	2282398540	20150	20100	20150	20100	212
471	20241112	104100	2278128490	20150	20150	20150	20100	281
472	20241112	104000	2272467640	20150	20100	20150	20100	231
473	20241112	103900	2267815890	20100	20100	20150	20100	1284
474	20241112	103800	2242001640	20100	20100	20100	20050	267
475	20241112	103700	2236635090	20100	20100	20100	20050	473
476	20241112	103600	2227142790	20100	20050	20100	20050	509
477	20241112	103500	2216927690	20100	20100	20100	20050	237
478	20241112	103400	2212164190	20100	20100	20100	20100	152
479	20241112	103300	2209108990	20100	20050	20100	20050	180
480	20241112	103200	2205494540	20050	20050	20050	20000	222
481	20241112	103100	2201043590	20050	20050	20050	20000	444
482	20241112	103000	2192152140	20050	20050	20050	20050	238
483	20241112	102900	2187380240	20050	20050	20050	20000	246
484	20241112	102800	2182448990	20050	20050	20050	20000	1854
485	20241112	102700	2145358040	20050	20050	20050	20050	174
486	20241112	102600	2141869340	20050	20050	20050	20000	2793
487	20241112	102500	2086000740	20100	20100	20100	20000	313
488	20241112	102400	2079711940	20000	20050	20100	20000	409
489	20241112	102300	2071503290	20100	20100	20100	20000	239
490	20241112	102200	2066704390	20100	20050	20100	20050	2183
491	20241112	102100	2022929690	20050	20050	20050	20000	262
492	20241112	102000	2017680290	20000	20050	20050	20000	637
493	20241112	101900	2004923690	20000	20050	20050	20000	178
494	20241112	101800	2001354840	20050	20050	20050	20050	222
495	20241112	101700	1996903740	19990	20000	20050	19990	3227
496	20241112	101600	1932366070	20000	20000	20050	20000	479
497	20241112	101500	1922784620	20000	20050	20050	20000	5
498	20241112	101400	1922684420	20050	19980	20050	19980	542
499	20241112	101300	1911842490	19990	19990	19990	19980	471
500	20241112	101200	1902431080	19990	19990	19990	19990	69
501	20241112	101100	1901051770	19980	19990	19990	19980	160
502	20241112	101000	1897853930	20000	19990	20000	19990	116
503	20241112	100900	1895534990	19990	20000	20000	19990	861
504	20241112	100800	1878318010	20000	20050	20050	20000	528
505	20241112	100700	1867757510	20050	19990	20050	19990	1947
506	20241112	100600	1828829330	19990	19980	20000	19970	1626
507	20241112	100500	1796338080	19980	19970	19980	19970	358
508	20241112	100400	1789188810	19970	19970	19970	19970	12
509	20241112	100300	1788949170	19970	19960	19970	19960	9
510	20241112	100200	1788769480	19950	19960	19970	19950	478
511	20241112	100100	1779232830	19970	19950	19970	19950	1300
512	20241112	100000	1753293820	19950	19950	19950	19940	346
513	20241112	095900	1746393640	19950	19960	19960	19950	654
514	20241112	095800	1733342900	19960	19950	19960	19940	82
515	20241112	095700	1731707430	19950	19950	19960	19950	1700
516	20241112	095600	1697790430	19950	19960	19970	19950	149
517	20241112	095500	1694816570	19960	19960	19970	19960	79
518	20241112	095400	1693239720	19950	19930	19960	19930	2221
519	20241112	095300	1648924160	19930	19930	19930	19920	2047
520	20241112	095200	1608135950	19930	19920	19930	19920	1517
521	20241112	095100	1577916430	19920	19960	19960	19920	10241
522	20241112	095000	1373711160	19970	19970	19980	19960	4245
523	20241112	094900	1288972210	19960	19970	19980	19960	588
524	20241112	094800	1277230510	19970	19980	19980	19970	1666
525	20241112	094700	1243959400	19980	19990	19990	19980	1750
526	20241112	094600	1208986320	19990	19990	19990	19990	29
527	20241112	094500	1208406610	20050	19990	20050	19990	640
528	20241112	094400	1195608760	20000	19980	20000	19980	598
529	20241112	094300	1183653350	19980	19970	20050	19960	766
530	20241112	094200	1168348530	19970	19970	19980	19960	1082
531	20241112	094100	1146741870	19980	19960	19980	19960	933
532	20241112	094000	1128115030	19960	19960	19960	19950	628
533	20241112	093900	1115584240	19950	19950	19960	19950	1502
534	20241112	093800	1085618580	19950	19970	19970	19940	5704
535	20241112	093700	971799890	19970	19970	19970	19960	820
536	20241112	093600	955432620	19970	19970	19970	19960	219
537	20241112	093500	951060200	19980	19980	19980	19970	311
538	20241112	093400	944849490	19970	19970	19980	19970	1138
539	20241112	093300	922123560	19970	19970	19980	19970	951
540	20241112	093200	903131290	19980	19980	19980	19970	221
541	20241112	093100	898715720	19970	19980	19990	19970	792
542	20241112	093000	882890780	19980	19970	19980	19970	1531
543	20241112	092900	852309890	19970	19980	19980	19960	772
544	20241112	092800	836892900	19970	19960	19970	19960	299
545	20241112	092700	830923780	19960	19960	19960	19950	666
546	20241112	092600	817630430	19950	19950	19960	19940	2014
547	20241112	092500	777446320	19950	20000	20000	19940	25323
548	20241112	092400	271469550	20050	20000	20050	20000	2535
549	20241112	092300	220765350	20000	20000	20000	20000	250
550	20241112	092200	215765350	20050	20050	20050	20000	26
551	20241112	092100	215244100	20050	20000	20050	20000	213
552	20241112	092000	210977750	20000	20000	20050	20000	295
553	20241112	091900	205075400	20000	20050	20050	20000	110
554	20241112	091800	202875300	20050	20000	20050	20000	855
555	20241112	091700	185767950	20050	20000	20050	20000	629
556	20241112	091600	173187450	20000	20050	20050	20000	234
557	20241112	091500	168496300	20050	20050	20050	20000	319
558	20241112	091400	162115350	20050	20050	20050	20000	123
559	20241112	091300	159654300	20000	20000	20050	20000	270
560	20241112	091200	154243700	20050	20050	20050	20000	90
561	20241112	091100	152443550	20050	20050	20050	20000	625
562	20241112	091000	139942800	20000	20000	20050	20000	734
563	20241112	090900	125246250	20050	20050	20050	20000	820
564	20241112	090800	108815300	20000	20000	20000	20000	397
565	20241112	090700	100875300	20050	20050	20050	20050	11
566	20241112	090600	100654750	20050	20050	20050	20000	168
567	20241112	090500	97293400	20000	20050	20050	20000	1546
568	20241112	090400	66360850	20000	20000	20050	20000	152
569	20241112	090300	63320750	20000	20050	20050	20000	771
570	20241112	090200	47900600	20050	20000	20050	20000	797
571	20241112	090100	31960550	20000	20050	20050	20000	51
572	20241112	090000	30940000	20000	20000	20000	20000	1547