KissMeData/006730/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184700	913938800	5820	5820	5820	5820	2125
3	20241112	184600	913938800	5820	5820	5820	5820	0
4	20241112	184500	913938800	5820	5820	5820	5820	0
5	20241112	184400	913938800	5820	5820	5820	5820	0
6	20241112	184300	913938800	5820	5820	5820	5820	0
7	20241112	184200	913938800	5820	5820	5820	5820	0
8	20241112	184100	913938800	5820	5820	5820	5820	0
9	20241112	184000	913938800	5820	5820	5820	5820	0
10	20241112	183900	913938800	5820	5820	5820	5820	0
11	20241112	183800	913938800	5820	5820	5820	5820	0
12	20241112	183700	913938800	5820	5820	5820	5820	0
13	20241112	183600	913938800	5820	5820	5820	5820	0
14	20241112	183500	913938800	5820	5820	5820	5820	0
15	20241112	183400	913938800	5820	5820	5820	5820	0
16	20241112	183300	913938800	5820	5820	5820	5820	0
17	20241112	183200	913938800	5820	5820	5820	5820	0
18	20241112	183100	913938800	5820	5820	5820	5820	0
19	20241112	183000	913938800	5820	5820	5820	5820	0
20	20241112	182900	913938800	5820	5820	5820	5820	0
21	20241112	182800	913938800	5820	5820	5820	5820	0
22	20241112	182700	913938800	5820	5820	5820	5820	0
23	20241112	182600	913938800	5820	5820	5820	5820	0
24	20241112	182500	913938800	5820	5820	5820	5820	0
25	20241112	182400	913938800	5820	5820	5820	5820	0
26	20241112	182300	913938800	5820	5820	5820	5820	0
27	20241112	182200	913938800	5820	5820	5820	5820	0
28	20241112	182100	913938800	5820	5820	5820	5820	0
29	20241112	182000	913938800	5820	5820	5820	5820	0
30	20241112	181900	913938800	5820	5820	5820	5820	0
31	20241112	181800	913938800	5820	5820	5820	5820	0
32	20241112	181700	913938800	5820	5820	5820	5820	2125
33	20241112	181600	913938800	5820	5820	5820	5820	0
34	20241112	181500	913938800	5820	5820	5820	5820	0
35	20241112	181400	913938800	5820	5820	5820	5820	0
36	20241112	181300	913938800	5820	5820	5820	5820	0
37	20241112	181200	913938800	5820	5820	5820	5820	0
38	20241112	181100	913938800	5820	5820	5820	5820	0
39	20241112	181000	913938800	5820	5820	5820	5820	0
40	20241112	180900	913938800	5820	5820	5820	5820	0
41	20241112	180800	913938800	5820	5820	5820	5820	0
42	20241112	180700	913938800	5820	5820	5820	5820	0
43	20241112	180600	913938800	5820	5820	5820	5820	0
44	20241112	180500	913938800	5820	5820	5820	5820	0
45	20241112	180400	913938800	5820	5820	5820	5820	0
46	20241112	180300	913938800	5820	5820	5820	5820	0
47	20241112	180200	913938800	5820	5820	5820	5820	0
48	20241112	180100	913938800	5820	5820	5820	5820	0
49	20241112	180000	913938800	5820	5820	5820	5820	0
50	20241112	175900	913938800	5820	5820	5820	5820	0
51	20241112	175800	913938800	5820	5820	5820	5820	0
52	20241112	175700	913938800	5820	5820	5820	5820	0
53	20241112	175600	913938800	5820	5820	5820	5820	0
54	20241112	175500	913938800	5820	5820	5820	5820	0
55	20241112	175400	913938800	5820	5820	5820	5820	0
56	20241112	175300	913938800	5820	5820	5820	5820	0
57	20241112	175200	913938800	5820	5820	5820	5820	0
58	20241112	175100	913938800	5820	5820	5820	5820	0
59	20241112	175000	913938800	5820	5820	5820	5820	0
60	20241112	174900	913938800	5820	5820	5820	5820	0
61	20241112	174800	913938800	5820	5820	5820	5820	0
62	20241112	174700	913938800	5820	5820	5820	5820	2125
63	20241112	174600	913938800	5820	5820	5820	5820	0
64	20241112	174500	913938800	5820	5820	5820	5820	0
65	20241112	174400	913938800	5820	5820	5820	5820	0
66	20241112	174300	913938800	5820	5820	5820	5820	0
67	20241112	174200	913938800	5820	5820	5820	5820	0
68	20241112	174100	913938800	5820	5820	5820	5820	0
69	20241112	174000	913938800	5820	5820	5820	5820	0
70	20241112	173900	913938800	5820	5820	5820	5820	0
71	20241112	173800	913938800	5820	5820	5820	5820	0
72	20241112	173700	913938800	5820	5820	5820	5820	0
73	20241112	173600	913938800	5820	5820	5820	5820	0
74	20241112	173500	913938800	5820	5820	5820	5820	0
75	20241112	173400	913938800	5820	5820	5820	5820	0
76	20241112	173300	913938800	5820	5820	5820	5820	0
77	20241112	173200	913938800	5820	5820	5820	5820	0
78	20241112	173100	913938800	5820	5820	5820	5820	0
79	20241112	173000	913938800	5820	5820	5820	5820	0
80	20241112	172900	913938800	5820	5820	5820	5820	0
81	20241112	172800	913938800	5820	5820	5820	5820	0
82	20241112	172700	913938800	5820	5820	5820	5820	0
83	20241112	172600	913938800	5820	5820	5820	5820	0
84	20241112	172500	913938800	5820	5820	5820	5820	0
85	20241112	172400	913938800	5820	5820	5820	5820	0
86	20241112	172300	913938800	5820	5820	5820	5820	0
87	20241112	172200	913938800	5820	5820	5820	5820	0
88	20241112	172100	913938800	5820	5820	5820	5820	0
89	20241112	172000	913938800	5820	5820	5820	5820	0
90	20241112	171900	913938800	5820	5820	5820	5820	0
91	20241112	171800	913938800	5820	5820	5820	5820	0
92	20241112	171700	913938800	5820	5820	5820	5820	2125
93	20241112	171600	913938800	5820	5820	5820	5820	0
94	20241112	171500	913938800	5820	5820	5820	5820	0
95	20241112	171400	913938800	5820	5820	5820	5820	0
96	20241112	171300	913938800	5820	5820	5820	5820	0
97	20241112	171200	913938800	5820	5820	5820	5820	0
98	20241112	171100	913938800	5820	5820	5820	5820	0
99	20241112	171000	913938800	5820	5820	5820	5820	0
100	20241112	170900	913938800	5820	5820	5820	5820	0
101	20241112	170800	913938800	5820	5820	5820	5820	0
102	20241112	170700	913938800	5820	5820	5820	5820	0
103	20241112	170600	913938800	5820	5820	5820	5820	0
104	20241112	170500	913938800	5820	5820	5820	5820	0
105	20241112	170400	913938800	5820	5820	5820	5820	0
106	20241112	170300	913938800	5820	5820	5820	5820	0
107	20241112	170200	913938800	5820	5820	5820	5820	0
108	20241112	170100	913938800	5820	5820	5820	5820	0
109	20241112	170000	913938800	5820	5820	5820	5820	0
110	20241112	165900	913938800	5820	5820	5820	5820	0
111	20241112	165800	913938800	5820	5820	5820	5820	0
112	20241112	165700	913938800	5820	5820	5820	5820	0
113	20241112	165600	913938800	5820	5820	5820	5820	0
114	20241112	165500	913938800	5820	5820	5820	5820	0
115	20241112	165400	913938800	5820	5820	5820	5820	0
116	20241112	165300	913938800	5820	5820	5820	5820	0
117	20241112	165200	913938800	5820	5820	5820	5820	0
118	20241112	165100	913938800	5820	5820	5820	5820	0
119	20241112	165000	913938800	5820	5820	5820	5820	0
120	20241112	164900	913938800	5820	5820	5820	5820	0
121	20241112	164800	913938800	5820	5820	5820	5820	0
122	20241112	164700	913938800	5820	5820	5820	5820	2125
123	20241112	164600	913938800	5820	5820	5820	5820	0
124	20241112	164500	913938800	5820	5820	5820	5820	0
125	20241112	164400	913938800	5820	5820	5820	5820	0
126	20241112	164300	913938800	5820	5820	5820	5820	0
127	20241112	164200	913938800	5820	5820	5820	5820	0
128	20241112	164100	913938800	5820	5820	5820	5820	0
129	20241112	164000	913938800	5820	5820	5820	5820	0
130	20241112	163900	913938800	5820	5820	5820	5820	0
131	20241112	163800	913938800	5820	5820	5820	5820	0
132	20241112	163700	913938800	5820	5820	5820	5820	0
133	20241112	163600	913938800	5820	5820	5820	5820	0
134	20241112	163500	913938800	5820	5820	5820	5820	0
135	20241112	163400	913938800	5820	5820	5820	5820	0
136	20241112	163300	913938800	5820	5820	5820	5820	0
137	20241112	163200	913938800	5820	5820	5820	5820	0
138	20241112	163100	913938800	5820	5820	5820	5820	0
139	20241112	163000	913938800	5820	5820	5820	5820	0
140	20241112	162900	913938800	5820	5820	5820	5820	0
141	20241112	162800	913938800	5820	5820	5820	5820	0
142	20241112	162700	913938800	5820	5820	5820	5820	0
143	20241112	162600	913938800	5820	5820	5820	5820	0
144	20241112	162500	913938800	5820	5820	5820	5820	0
145	20241112	162400	913938800	5820	5820	5820	5820	0
146	20241112	162300	913938800	5820	5820	5820	5820	0
147	20241112	162200	913938800	5820	5820	5820	5820	0
148	20241112	162100	913938800	5820	5820	5820	5820	0
149	20241112	162000	913938800	5820	5820	5820	5820	0
150	20241112	161900	913938800	5820	5820	5820	5820	0
151	20241112	161800	913938800	5820	5820	5820	5820	0
152	20241112	161700	913938800	5820	5820	5820	5820	2125
153	20241112	161600	913938800	5820	5820	5820	5820	0
154	20241112	161500	913938800	5820	5820	5820	5820	0
155	20241112	161400	913938800	5820	5820	5820	5820	0
156	20241112	161300	913938800	5820	5820	5820	5820	0
157	20241112	161200	913938800	5820	5820	5820	5820	0
158	20241112	161100	913938800	5820	5820	5820	5820	0
159	20241112	161000	913938800	5820	5820	5820	5820	0
160	20241112	160900	913938800	5820	5820	5820	5820	0
161	20241112	160800	913938800	5820	5820	5820	5820	0
162	20241112	160700	913938800	5820	5820	5820	5820	0
163	20241112	160600	913938800	5820	5820	5820	5820	0
164	20241112	160500	913938800	5820	5820	5820	5820	0
165	20241112	160400	913938800	5820	5820	5820	5820	0
166	20241112	160300	913938800	5820	5820	5820	5820	0
167	20241112	160200	913938800	5820	5820	5820	5820	0
168	20241112	160100	913938800	5820	5820	5820	5820	0
169	20241112	160000	913938800	5820	5820	5820	5820	0
170	20241112	155900	913938800	5820	5820	5820	5820	0
171	20241112	155800	913938800	5820	5820	5820	5820	0
172	20241112	155700	913938800	5820	5820	5820	5820	0
173	20241112	155600	913938800	5820	5820	5820	5820	0
174	20241112	155500	913938800	5820	5820	5820	5820	0
175	20241112	155400	913938800	5820	5820	5820	5820	0
176	20241112	155300	913938800	5820	5820	5820	5820	0
177	20241112	155200	913938800	5820	5820	5820	5820	0
178	20241112	155100	913938800	5820	5820	5820	5820	0
179	20241112	155000	913938800	5820	5820	5820	5820	0
180	20241112	154900	913938800	5820	5820	5820	5820	0
181	20241112	154800	913938800	5820	5820	5820	5820	0
182	20241112	154700	913938800	5820	5820	5820	5820	2125
183	20241112	154600	913938800	5820	5820	5820	5820	0
184	20241112	154500	913938800	5820	5820	5820	5820	0
185	20241112	154400	913938800	5820	5820	5820	5820	0
186	20241112	154300	913938800	5820	5820	5820	5820	0
187	20241112	154200	913938800	5820	5820	5820	5820	0
188	20241112	154100	913938800	5820	5820	5820	5820	0
189	20241112	154000	913938800	5820	5820	5820	5820	0
190	20241112	153900	913938800	5820	5820	5820	5820	0
191	20241112	153800	913938800	5820	5820	5820	5820	0
192	20241112	153700	913938800	5820	5820	5820	5820	0
193	20241112	153600	913938800	5820	5820	5820	5820	0
194	20241112	153500	913938800	5820	5820	5820	5820	0
195	20241112	153400	913938800	5820	5820	5820	5820	0
196	20241112	153300	913938800	5820	5820	5820	5820	0
197	20241112	153200	913938800	5820	5820	5820	5820	0
198	20241112	153100	913938800	5820	5820	5820	5820	0
199	20241112	153000	913938800	5820	5820	5820	5820	2125
200	20241112	152900	901571300	5810	5810	5810	5810	0
201	20241112	152800	901571300	5810	5810	5810	5810	0
202	20241112	152700	901571300	5810	5810	5810	5810	0
203	20241112	152600	901571300	5810	5810	5810	5810	0
204	20241112	152500	901571300	5810	5810	5810	5810	0
205	20241112	152400	901571300	5810	5810	5810	5810	0
206	20241112	152300	901571300	5810	5810	5810	5810	0
207	20241112	152200	901571300	5810	5810	5810	5810	0
208	20241112	152100	901571300	5810	5810	5810	5810	0
209	20241112	152000	901571300	5810	5810	5810	5810	0
210	20241112	151900	901571300	5810	5850	5860	5810	83
211	20241112	151800	901086310	5850	5860	5860	5820	640
212	20241112	151700	897339680	5870	5840	5870	5830	2210
213	20241112	151600	884424770	5830	5830	5830	5820	1260
214	20241112	151500	877079170	5830	5820	5830	5820	109
215	20241112	151400	876444170	5830	5830	5830	5820	665
216	20241112	151300	872567330	5830	5810	5830	5810	1211
217	20241112	151200	865513060	5820	5810	5820	5810	157
218	20241112	151100	864599330	5820	5810	5820	5810	815
219	20241112	151000	859857630	5810	5810	5810	5810	453
220	20241112	150900	857225700	5800	5790	5800	5790	263
221	20241112	150800	855700500	5790	5790	5790	5790	3
222	20241112	150700	855683130	5800	5790	5800	5790	24
223	20241112	150600	855544130	5780	5800	5800	5780	67
224	20241112	150500	855156810	5800	5790	5800	5780	322
225	20241112	150400	853291210	5780	5790	5790	5780	407
226	20241112	150300	850937210	5790	5790	5830	5790	3102
227	20241112	150200	832937760	5790	5790	5790	5790	1099
228	20241112	150100	826574550	5790	5800	5800	5790	561
229	20241112	150000	823321170	5800	5790	5800	5790	3268
230	20241112	145900	804396880	5770	5820	5820	5770	24422
231	20241112	145800	662841210	5820	5820	5820	5820	2
232	20241112	145700	662829570	5820	5820	5820	5820	300
233	20241112	145600	661083570	5820	5830	5830	5820	7
234	20241112	145500	661042780	5820	5820	5820	5810	1031
235	20241112	145400	655042370	5820	5820	5820	5820	501
236	20241112	145300	652126550	5820	5820	5820	5820	2
237	20241112	145200	652114910	5820	5820	5830	5820	1014
238	20241112	145100	646213370	5820	5820	5820	5820	40
239	20241112	145000	645980570	5820	5820	5820	5820	24
240	20241112	144900	645840890	5820	5830	5830	5820	562
241	20241112	144800	642566440	5820	5820	5820	5820	2
242	20241112	144700	642554800	5830	5820	5830	5820	18
243	20241112	144600	642449880	5820	5820	5820	5820	20
244	20241112	144500	642333480	5820	5820	5820	5820	23
245	20241112	144400	642199620	5820	5820	5820	5820	42
246	20241112	144300	641955180	5830	5830	5830	5830	3
247	20241112	144200	641937690	5830	5820	5830	5820	126
248	20241112	144100	641204330	5830	5830	5830	5830	235
249	20241112	144000	639834280	5830	5830	5830	5830	165
250	20241112	143900	638872330	5830	5820	5830	5820	45
251	20241112	143800	638610000	5820	5820	5820	5820	45
252	20241112	143700	638348100	5810	5810	5810	5810	2
253	20241112	143600	638336480	5810	5820	5820	5810	2
254	20241112	143500	638324850	5830	5830	5830	5830	6
255	20241112	143400	638289870	5830	5830	5830	5820	6
256	20241112	143300	638254910	5860	5850	5860	5830	22
257	20241112	143200	638126290	5850	5810	5850	5810	3769
258	20241112	143100	616188940	5810	5810	5810	5810	2
259	20241112	143000	616177320	5820	5810	5820	5810	11
260	20241112	142900	616113370	5810	5810	5810	5810	2
261	20241112	142800	616101750	5810	5810	5810	5810	0
262	20241112	142700	616101750	5810	5820	5820	5810	109
263	20241112	142600	615468400	5810	5810	5810	5810	2
264	20241112	142500	615456780	5820	5820	5820	5820	0
265	20241112	142400	615456780	5820	5820	5820	5810	253
266	20241112	142300	613984340	5810	5810	5810	5810	403
267	20241112	142200	611642910	5830	5820	5830	5810	406
268	20241112	142100	609281740	5820	5820	5820	5820	260
269	20241112	142000	607768540	5820	5820	5820	5820	526
270	20241112	141900	604707220	5810	5810	5810	5810	2
271	20241112	141800	604695600	5810	5820	5820	5810	8
272	20241112	141700	604649070	5810	5810	5810	5810	0
273	20241112	141600	604649070	5810	5810	5810	5810	2
274	20241112	141500	604637450	5810	5810	5810	5810	1
275	20241112	141400	604631640	5820	5810	5820	5810	809
276	20241112	141300	599931280	5810	5820	5820	5810	832
277	20241112	141200	595095500	5820	5820	5820	5820	0
278	20241112	141100	595095500	5820	5820	5820	5820	2
279	20241112	141000	595083860	5820	5830	5840	5820	9
280	20241112	140900	595031400	5860	5820	5860	5820	333
281	20241112	140800	593090110	5820	5820	5820	5820	77
282	20241112	140700	592641970	5820	5810	5820	5810	5
283	20241112	140600	592612890	5820	5820	5820	5820	109
284	20241112	140500	591978510	5820	5810	5820	5810	7
285	20241112	140400	591937800	5810	5810	5810	5810	0
286	20241112	140300	591937800	5810	5810	5810	5810	2
287	20241112	140200	591926180	5810	5820	5820	5810	9
288	20241112	140100	591873820	5810	5810	5810	5810	1
289	20241112	140000	591868010	5810	5810	5820	5810	99
290	20241112	135900	591292790	5810	5810	5810	5810	111
291	20241112	135800	590647880	5810	5810	5810	5810	25
292	20241112	135700	590502630	5820	5810	5820	5810	82
293	20241112	135600	590026160	5810	5810	5810	5810	108
294	20241112	135500	589398680	5810	5810	5810	5810	27
295	20241112	135400	589241810	5810	5810	5810	5810	77
296	20241112	135300	588794440	5810	5820	5820	5810	160
297	20241112	135200	587864810	5830	5810	5830	5810	2518
298	20241112	135100	573210140	5810	5810	5810	5810	172
299	20241112	135000	572210820	5810	5810	5810	5810	82
300	20241112	134900	571734400	5810	5820	5820	5810	3256
301	20241112	134800	552805540	5820	5820	5820	5820	127
302	20241112	134700	552066400	5820	5820	5820	5820	28
303	20241112	134600	551903440	5820	5820	5820	5820	135
304	20241112	134500	551117740	5820	5830	5830	5820	55
305	20241112	134400	550797590	5820	5820	5820	5820	27
306	20241112	134300	550640450	5820	5820	5820	5820	137
307	20241112	134200	549843110	5820	5820	5820	5820	289
308	20241112	134100	548161130	5820	5820	5820	5820	0
309	20241112	134000	548161130	5820	5820	5830	5820	501
310	20241112	133900	545245260	5820	5820	5820	5820	35
311	20241112	133800	545041560	5820	5820	5820	5820	1
312	20241112	133700	545035740	5820	5820	5820	5820	132
313	20241112	133600	544267500	5830	5830	5830	5820	58
314	20241112	133500	543929620	5830	5820	5830	5820	101
315	20241112	133400	543341550	5820	5820	5820	5820	110
316	20241112	133300	542701350	5830	5830	5830	5830	3
317	20241112	133200	542683860	5830	5830	5830	5830	83
318	20241112	133100	542199970	5850	5820	5850	5820	491
319	20241112	133000	539338090	5820	5830	5870	5820	2910
320	20241112	132900	522384150	5820	5820	5830	5820	655
321	20241112	132800	518572040	5820	5820	5820	5820	82
322	20241112	132700	518094800	5830	5830	5830	5830	4
323	20241112	132600	518071480	5830	5820	5830	5820	228
324	20241112	132500	516743440	5840	5830	5840	5830	355
325	20241112	132400	514673780	5830	5830	5840	5830	88
326	20241112	132300	514160680	5830	5830	5830	5830	100
327	20241112	132200	513577680	5830	5830	5830	5830	125
328	20241112	132100	512848930	5830	5830	5830	5830	334
329	20241112	132000	510901710	5830	5830	5830	5830	51
330	20241112	131900	510604380	5830	5840	5840	5830	130
331	20241112	131800	509845430	5830	5830	5830	5830	471
332	20241112	131700	507099500	5830	5820	5830	5820	29
333	20241112	131600	506930680	5820	5820	5820	5820	10
334	20241112	131500	506872480	5820	5810	5820	5810	992
335	20241112	131400	501100860	5810	5810	5810	5810	60
336	20241112	131300	500752260	5810	5810	5810	5810	25
337	20241112	131200	500607010	5810	5810	5810	5810	210
338	20241112	131100	499386910	5810	5820	5830	5810	161
339	20241112	131000	498450070	5820	5820	5820	5820	87
340	20241112	130900	497943730	5820	5820	5820	5820	141
341	20241112	130800	497123110	5820	5820	5820	5820	25
342	20241112	130700	496977610	5820	5820	5830	5820	82
343	20241112	130600	496500320	5820	5820	5820	5820	109
344	20241112	130500	495865940	5820	5820	5820	5820	57
345	20241112	130400	495534200	5820	5830	5830	5820	131
346	20241112	130300	494771740	5820	5820	5820	5820	405
347	20241112	130200	492414640	5830	5820	5830	5820	73
348	20241112	130100	491989620	5820	5820	5820	5820	125
349	20241112	130000	491262120	5820	5830	5830	5820	59
350	20241112	125900	490918720	5820	5830	5830	5820	91
351	20241112	125800	490389030	5820	5830	5830	5820	85
352	20241112	125700	489893980	5830	5830	5830	5830	69
353	20241112	125600	489491710	5830	5830	5830	5830	134
354	20241112	125500	488710490	5840	5830	5840	5830	26
355	20241112	125400	488558900	5840	5830	5840	5830	295
356	20241112	125300	486839000	5830	5830	5830	5830	967
357	20241112	125200	481201390	5830	5830	5830	5830	26
358	20241112	125100	481049810	5830	5830	5830	5830	613
359	20241112	125000	477476020	5830	5830	5840	5830	188
360	20241112	124900	476379940	5830	5830	5830	5830	610
361	20241112	124800	472823640	5830	5830	5830	5830	663
362	20241112	124700	468958350	5830	5840	5840	5830	4207
363	20241112	124600	444390350	5840	5850	5850	5840	32
364	20241112	124500	444203400	5840	5840	5840	5840	76
365	20241112	124400	443759560	5840	5840	5840	5840	111
366	20241112	124300	443111320	5840	5840	5840	5840	57
367	20241112	124200	442778440	5840	5850	5850	5840	84
368	20241112	124100	442287800	5840	5840	5840	5840	110
369	20241112	124000	441645400	5840	5840	5840	5840	59
370	20241112	123900	441300840	5840	5850	5850	5840	77
371	20241112	123800	440851140	5840	5850	5850	5840	862
372	20241112	123700	435817020	5840	5850	5850	5840	104
373	20241112	123600	435208980	5850	5850	5850	5850	114
374	20241112	123500	434542080	5850	5850	5850	5850	40
375	20241112	123400	434308080	5850	5860	5860	5850	126
376	20241112	123300	433570920	5850	5850	5850	5850	102
377	20241112	123200	432974220	5850	5850	5850	5850	26
378	20241112	123100	432822120	5850	5850	5850	5850	169
379	20241112	123000	431833470	5850	5850	5850	5850	208
380	20241112	122900	430616670	5860	5850	5860	5850	349
381	20241112	122800	428574960	5840	5840	5840	5840	183
382	20241112	122700	427506240	5840	5840	5840	5840	57
383	20241112	122600	427173360	5840	5840	5840	5840	25
384	20241112	122500	427027360	5840	5840	5840	5840	296
385	20241112	122400	425298720	5840	5840	5850	5840	86
386	20241112	122300	424796440	5840	5850	5850	5840	29
387	20241112	122200	424627050	5840	5850	5850	5840	57
388	20241112	122100	424294110	5840	5840	5840	5840	115
389	20241112	122000	423622510	5840	5840	5840	5840	302
390	20241112	121900	421858830	5840	5840	5840	5840	76
391	20241112	121800	421414990	5840	5840	5840	5840	93
392	20241112	121700	420871870	5840	5850	5850	5840	81
393	20241112	121600	420398770	5850	5840	5850	5840	27
394	20241112	121500	420241070	5840	5840	5840	5840	118
395	20241112	121400	419551950	5840	5840	5840	5840	100
396	20241112	121300	418967950	5840	5850	5850	5840	33
397	20241112	121200	418775160	5850	5840	5850	5840	171
398	20241112	121100	417775980	5840	5840	5840	5840	102
399	20241112	121000	417180300	5840	5850	5850	5840	27
400	20241112	120900	417022600	5850	5840	5860	5840	152
401	20241112	120800	416134800	5850	5840	5850	5840	77
402	20241112	120700	415685110	5840	5840	5840	5840	0
403	20241112	120600	415685110	5840	5840	5850	5840	184
404	20241112	120500	414610490	5850	5850	5850	5850	75
405	20241112	120400	414171740	5850	5860	5860	5850	6
406	20241112	120300	414136590	5850	5850	5850	5850	127
407	20241112	120200	413393640	5850	5860	5860	5850	5612
408	20241112	120100	380550780	5860	5860	5860	5860	25
409	20241112	120000	380404280	5860	5860	5870	5860	106
410	20241112	115900	379783070	5860	5870	5870	5860	118
411	20241112	115800	379091580	5860	5860	5860	5860	25
412	20241112	115700	378945080	5860	5860	5860	5860	125
413	20241112	115600	378212580	5860	5860	5880	5860	95
414	20241112	115500	377655760	5870	5860	5870	5860	77
415	20241112	115400	377204530	5860	5870	5870	5860	111
416	20241112	115300	376554060	5860	5860	5860	5860	57
417	20241112	115200	376220040	5860	5860	5870	5860	184
418	20241112	115100	375141750	5860	5860	5860	5860	1792
419	20241112	115000	364640630	5870	5870	5870	5870	290
420	20241112	114900	362938330	5870	5870	5870	5870	102
421	20241112	114800	362339590	5870	5870	5870	5870	25
422	20241112	114700	362192840	5880	5870	5880	5870	88
423	20241112	114600	361676230	5870	5870	5870	5870	100
424	20241112	114500	361089230	5870	5870	5870	5870	26
425	20241112	114400	360936610	5870	5870	5870	5870	102
426	20241112	114300	360337870	5870	5860	5870	5860	133
427	20241112	114200	359557410	5860	5860	5860	5860	1
428	20241112	114100	359551550	5860	5860	5860	5860	227
429	20241112	114000	358221330	5860	5860	5860	5860	82
430	20241112	113900	357740810	5870	5860	5870	5860	32
431	20241112	113800	357553230	5860	5870	5870	5860	160
432	20241112	113700	356614910	5870	5870	5920	5870	1338
433	20241112	113600	348751870	5860	5870	5870	5860	1026
434	20241112	113500	342729500	5860	5870	5870	5860	1154
435	20241112	113400	335956020	5860	5870	5880	5860	584
436	20241112	113300	332528410	5860	5860	5860	5860	26
437	20241112	113200	332376050	5860	5870	5870	5860	135
438	20241112	113100	331584870	5860	5860	5860	5860	57
439	20241112	113000	331250850	5860	5860	5870	5860	77
440	20241112	112900	330799620	5860	5860	5860	5860	76
441	20241112	112800	330354260	5860	5860	5860	5860	82
442	20241112	112700	329873740	5870	5870	5870	5860	257
443	20241112	112600	328365660	5860	5860	5860	5860	25
444	20241112	112500	328219160	5870	5860	5870	5860	83
445	20241112	112400	327732770	5860	5860	5860	5860	151
446	20241112	112300	326847910	5860	5860	5860	5860	26
447	20241112	112200	326695550	5870	5870	5870	5860	34
448	20241112	112100	326496220	5860	5860	5860	5860	233
449	20241112	112000	325130840	5870	5860	5870	5860	2
450	20241112	111900	325119110	5860	5860	5870	5860	86
451	20241112	111800	324615050	5860	5860	5870	5860	191
452	20241112	111700	323495720	5860	5860	5860	5860	0
453	20241112	111600	323495720	5860	5870	5870	5860	76
454	20241112	111500	323050350	5860	5870	5870	5860	85
455	20241112	111400	322552240	5870	5860	5870	5860	41
456	20241112	111300	322311820	5860	5870	5870	5860	60
457	20241112	111200	321960120	5860	5860	5860	5860	82
458	20241112	111100	321479600	5870	5870	5870	5870	11
459	20241112	111000	321415030	5870	5870	5880	5870	256
460	20241112	110900	319912270	5870	5870	5870	5870	58
461	20241112	110800	319571810	5880	5870	5880	5870	36
462	20241112	110700	319360390	5870	5870	5870	5870	125
463	20241112	110600	318626640	5870	5870	5880	5870	64
464	20241112	110500	318250900	5870	5870	5880	5870	126
465	20241112	110400	317511270	5870	5870	5870	5870	25
466	20241112	110300	317364520	5870	5870	5870	5870	75
467	20241112	110200	316924270	5870	5870	5870	5870	109
468	20241112	110100	316284440	5880	5870	5880	5870	32
469	20241112	110000	316096540	5870	5870	5880	5870	343
470	20241112	105900	314083110	5860	5860	5860	5860	193
471	20241112	105800	312952130	5860	5860	5860	5860	0
472	20241112	105700	312952130	5860	5860	5870	5860	80
473	20241112	105600	312483290	5860	5860	5860	5860	185
474	20241112	105500	311399190	5870	5870	5870	5870	2
475	20241112	105400	311387450	5860	5860	5860	5860	75
476	20241112	105300	310947950	5870	5860	5870	5860	90
477	20241112	105200	310420490	5860	5860	5860	5860	25
478	20241112	105100	310273990	5870	5870	5870	5860	442
479	20241112	105000	307680370	5860	5860	5860	5860	82
480	20241112	104900	307199850	5870	5860	5870	5860	31
481	20241112	104800	307018140	5870	5860	5870	5860	123
482	20241112	104700	306297150	5860	5860	5860	5860	82
483	20241112	104600	305816630	5870	5860	5870	5860	131
484	20241112	104500	305047920	5860	5860	5870	5860	77
485	20241112	104400	304596680	5860	5870	5880	5860	212
486	20241112	104300	303353560	5870	5870	5870	5870	25
487	20241112	104200	303206810	5870	5880	5880	5870	75
488	20241112	104100	302766310	5890	5870	5890	5870	231
489	20241112	104000	301408240	5880	5860	5910	5860	1209
490	20241112	103900	294310650	5860	5860	5860	5860	108
491	20241112	103800	293677770	5860	5860	5860	5860	571
492	20241112	103700	290331710	5860	5860	5860	5860	157
493	20241112	103600	289411690	5860	5860	5870	5860	31
494	20241112	103500	289229980	5850	5860	5860	5850	26
495	20241112	103400	289077630	5860	5850	5860	5850	640
496	20241112	103300	285329420	5850	5850	5850	5850	33
497	20241112	103200	285136370	5850	5860	5860	5850	29
498	20241112	103100	284966680	5850	5850	5850	5850	372
499	20241112	103000	282790480	5850	5860	5860	5850	34
500	20241112	102900	282591570	5850	5850	5860	5850	1009
501	20241112	102800	276688900	5850	5850	5860	5850	166
502	20241112	102700	275717680	5850	5850	5850	5850	57
503	20241112	102600	275384230	5850	5850	5860	5850	139
504	20241112	102500	274571060	5850	5850	5850	5850	113
505	20241112	102400	273910010	5850	5860	5860	5850	113
506	20241112	102300	273248910	5850	5860	5860	5850	379
507	20241112	102200	271028840	5850	5850	5850	5850	40
508	20241112	102100	270794840	5850	5850	5860	5850	181
509	20241112	102000	269735700	5850	5850	5850	5850	288
510	20241112	101900	268050900	5860	5850	5860	5850	118
511	20241112	101800	267360210	5850	5860	5870	5850	187
512	20241112	101700	266264530	5850	5860	5860	5850	249
513	20241112	101600	264807390	5850	5880	5880	5850	69
514	20241112	101500	264403630	5860	5870	5870	5850	249
515	20241112	101400	262942220	5870	5870	5870	5870	29
516	20241112	101300	262771990	5870	5870	5870	5870	26
517	20241112	101200	262619370	5880	5870	5880	5870	198
518	20241112	101100	261456450	5880	5860	5880	5860	141
519	20241112	101000	260630060	5870	5880	5880	5860	104
520	20241112	100900	260019820	5880	5880	5920	5880	1619
521	20241112	100800	250492480	5870	5850	5870	5850	2484
522	20241112	100700	235941240	5840	5850	5850	5840	661
523	20241112	100600	232074950	5850	5860	5860	5850	1444
524	20241112	100500	223626840	5860	5840	5860	5840	664
525	20241112	100400	219741340	5840	5830	5850	5830	308
526	20241112	100300	217943270	5840	5840	5840	5840	295
527	20241112	100200	216220470	5840	5840	5840	5840	726
528	20241112	100100	211980630	5850	5850	5850	5840	77
529	20241112	100000	211530680	5850	5850	5860	5850	27
530	20241112	095900	211372720	5860	5840	5860	5840	1554
531	20241112	095800	202283080	5840	5840	5840	5840	163
532	20241112	095700	201331160	5840	5840	5860	5840	364
533	20241112	095600	199202690	5830	5830	5830	5830	122
534	20241112	095500	198491430	5830	5840	5840	5830	173
535	20241112	095400	197482790	5840	5830	5840	5830	159
536	20241112	095300	196554810	5830	5830	5840	5830	491
537	20241112	095200	193688940	5830	5820	5830	5820	204
538	20241112	095100	192499980	5820	5820	5830	5820	89
539	20241112	095000	191981940	5820	5830	5830	5820	609
540	20241112	094900	188433550	5820	5830	5830	5820	3996
541	20241112	094800	165138140	5830	5830	5830	5830	88
542	20241112	094700	164625100	5830	5840	5840	5830	996
543	20241112	094600	158810370	5850	5840	5850	5840	69
544	20241112	094500	158407250	5840	5840	5840	5840	113
545	20241112	094400	157747330	5840	5840	5840	5840	182
546	20241112	094300	156684450	5850	5830	5850	5830	270
547	20241112	094200	155107960	5840	5840	5840	5840	37
548	20241112	094100	154891880	5830	5830	5840	5830	158
549	20241112	094000	153970730	5830	5830	5830	5830	499
550	20241112	093900	151061560	5830	5840	5840	5830	1146
551	20241112	093800	144378370	5840	5850	5850	5840	545
552	20241112	093700	141194690	5850	5840	5860	5830	553
553	20241112	093600	137959050	5840	5840	5850	5830	139
554	20241112	093500	137148340	5840	5840	5840	5840	35
555	20241112	093400	136943940	5840	5840	5850	5830	693
556	20241112	093300	132896770	5830	5830	5840	5830	1251
557	20241112	093200	125603430	5830	5820	5830	5820	430
558	20241112	093100	123100780	5810	5820	5820	5810	652
559	20241112	093000	119307010	5810	5820	5820	5810	162
560	20241112	092900	118365420	5820	5820	5820	5820	313
561	20241112	092800	116543760	5830	5830	5830	5820	138
562	20241112	092700	115739750	5840	5830	5840	5810	2379
563	20241112	092600	101895240	5840	5860	5860	5840	7055
564	20241112	092500	60605560	5860	5860	5870	5860	302
565	20241112	092400	58834870	5870	5870	5870	5870	38
566	20241112	092300	58611810	5870	5870	5870	5870	52
567	20241112	092200	58306570	5860	5860	5860	5860	3
568	20241112	092100	58288990	5870	5870	5870	5870	28
569	20241112	092000	58124630	5870	5870	5880	5870	250
570	20241112	091900	56657110	5870	5870	5870	5870	101
571	20241112	091800	56064240	5870	5870	5870	5870	46
572	20241112	091700	55794220	5880	5880	5880	5880	0
573	20241112	091600	55794220	5880	5870	5880	5870	300
574	20241112	091500	54033210	5870	5870	5870	5870	0
575	20241112	091400	54033210	5870	5870	5870	5870	2
576	20241112	091300	54021470	5860	5860	5860	5860	70
577	20241112	091200	53611270	5860	5860	5860	5860	1258
578	20241112	091100	46239390	5870	5880	5880	5870	11
579	20241112	091000	46174760	5870	5870	5870	5870	185
580	20241112	090900	45088810	5870	5880	5880	5870	1140
581	20241112	090800	38395710	5880	5890	5890	5880	1885
582	20241112	090700	27311600	5880	5890	5890	5880	115
583	20241112	090600	26634690	5900	5900	5900	5900	11
584	20241112	090500	26569790	5900	5900	5900	5880	1910
585	20241112	090400	15312580	5900	5900	5900	5900	23
586	20241112	090300	15176880	5930	5930	5930	5930	8
587	20241112	090200	15129440	5930	5930	5930	5930	0
588	20241112	090100	15129440	5930	5910	5930	5910	64
589	20241112	090000	14750000	5900	5900	5900	5900	2500