KissMeData/007370/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184800	876682040	5650	5650	5650	5650	3307
3	20241111	184700	876682040	5650	5650	5650	5650	0
4	20241111	184600	876682040	5650	5650	5650	5650	0
5	20241111	184500	876682040	5650	5650	5650	5650	0
6	20241111	184400	876682040	5650	5650	5650	5650	0
7	20241111	184300	876682040	5650	5650	5650	5650	0
8	20241111	184200	876682040	5650	5650	5650	5650	0
9	20241111	184100	876682040	5650	5650	5650	5650	0
10	20241111	184000	876682040	5650	5650	5650	5650	0
11	20241111	183900	876682040	5650	5650	5650	5650	0
12	20241111	183800	876682040	5650	5650	5650	5650	0
13	20241111	183700	876682040	5650	5650	5650	5650	0
14	20241111	183600	876682040	5650	5650	5650	5650	0
15	20241111	183500	876682040	5650	5650	5650	5650	0
16	20241111	183400	876682040	5650	5650	5650	5650	0
17	20241111	183300	876682040	5650	5650	5650	5650	0
18	20241111	183200	876682040	5650	5650	5650	5650	0
19	20241111	183100	876682040	5650	5650	5650	5650	0
20	20241111	183000	876682040	5650	5650	5650	5650	0
21	20241111	182900	876682040	5650	5650	5650	5650	0
22	20241111	182800	876682040	5650	5650	5650	5650	0
23	20241111	182700	876682040	5650	5650	5650	5650	0
24	20241111	182600	876682040	5650	5650	5650	5650	0
25	20241111	182500	876682040	5650	5650	5650	5650	0
26	20241111	182400	876682040	5650	5650	5650	5650	0
27	20241111	182300	876682040	5650	5650	5650	5650	0
28	20241111	182200	876682040	5650	5650	5650	5650	0
29	20241111	182100	876682040	5650	5650	5650	5650	0
30	20241111	182000	876682040	5650	5650	5650	5650	0
31	20241111	181900	876682040	5650	5650	5650	5650	0
32	20241111	181800	876682040	5650	5650	5650	5650	3307
33	20241111	181700	876682040	5650	5650	5650	5650	0
34	20241111	181600	876682040	5650	5650	5650	5650	0
35	20241111	181500	876682040	5650	5650	5650	5650	0
36	20241111	181400	876682040	5650	5650	5650	5650	0
37	20241111	181300	876682040	5650	5650	5650	5650	0
38	20241111	181200	876682040	5650	5650	5650	5650	0
39	20241111	181100	876682040	5650	5650	5650	5650	0
40	20241111	181000	876682040	5650	5650	5650	5650	0
41	20241111	180900	876682040	5650	5650	5650	5650	0
42	20241111	180800	876682040	5650	5650	5650	5650	0
43	20241111	180700	876682040	5650	5650	5650	5650	0
44	20241111	180600	876682040	5650	5650	5650	5650	0
45	20241111	180500	876682040	5650	5650	5650	5650	0
46	20241111	180400	876682040	5650	5650	5650	5650	0
47	20241111	180300	876682040	5650	5650	5650	5650	0
48	20241111	180200	876682040	5650	5650	5650	5650	0
49	20241111	180100	876682040	5650	5650	5650	5650	0
50	20241111	180000	876682040	5650	5650	5650	5650	0
51	20241111	175900	876682040	5650	5650	5650	5650	0
52	20241111	175800	876682040	5650	5650	5650	5650	0
53	20241111	175700	876682040	5650	5650	5650	5650	0
54	20241111	175600	876682040	5650	5650	5650	5650	0
55	20241111	175500	876682040	5650	5650	5650	5650	0
56	20241111	175400	876682040	5650	5650	5650	5650	0
57	20241111	175300	876682040	5650	5650	5650	5650	0
58	20241111	175200	876682040	5650	5650	5650	5650	0
59	20241111	175100	876682040	5650	5650	5650	5650	0
60	20241111	175000	876682040	5650	5650	5650	5650	0
61	20241111	174900	876682040	5650	5650	5650	5650	0
62	20241111	174800	876682040	5650	5650	5650	5650	3307
63	20241111	174700	876682040	5650	5650	5650	5650	0
64	20241111	174600	876682040	5650	5650	5650	5650	0
65	20241111	174500	876682040	5650	5650	5650	5650	0
66	20241111	174400	876682040	5650	5650	5650	5650	0
67	20241111	174300	876682040	5650	5650	5650	5650	0
68	20241111	174200	876682040	5650	5650	5650	5650	0
69	20241111	174100	876682040	5650	5650	5650	5650	0
70	20241111	174000	876682040	5650	5650	5650	5650	0
71	20241111	173900	876682040	5650	5650	5650	5650	0
72	20241111	173800	876682040	5650	5650	5650	5650	0
73	20241111	173700	876682040	5650	5650	5650	5650	0
74	20241111	173600	876682040	5650	5650	5650	5650	0
75	20241111	173500	876682040	5650	5650	5650	5650	0
76	20241111	173400	876682040	5650	5650	5650	5650	0
77	20241111	173300	876682040	5650	5650	5650	5650	0
78	20241111	173200	876682040	5650	5650	5650	5650	0
79	20241111	173100	876682040	5650	5650	5650	5650	0
80	20241111	173000	876682040	5650	5650	5650	5650	0
81	20241111	172900	876682040	5650	5650	5650	5650	0
82	20241111	172800	876682040	5650	5650	5650	5650	0
83	20241111	172700	876682040	5650	5650	5650	5650	0
84	20241111	172600	876682040	5650	5650	5650	5650	0
85	20241111	172500	876682040	5650	5650	5650	5650	0
86	20241111	172400	876682040	5650	5650	5650	5650	0
87	20241111	172300	876682040	5650	5650	5650	5650	0
88	20241111	172200	876682040	5650	5650	5650	5650	0
89	20241111	172100	876682040	5650	5650	5650	5650	0
90	20241111	172000	876682040	5650	5650	5650	5650	0
91	20241111	171900	876682040	5650	5650	5650	5650	0
92	20241111	171800	876682040	5650	5650	5650	5650	3307
93	20241111	171700	876682040	5650	5650	5650	5650	0
94	20241111	171600	876682040	5650	5650	5650	5650	0
95	20241111	171500	876682040	5650	5650	5650	5650	0
96	20241111	171400	876682040	5650	5650	5650	5650	0
97	20241111	171300	876682040	5650	5650	5650	5650	0
98	20241111	171200	876682040	5650	5650	5650	5650	0
99	20241111	171100	876682040	5650	5650	5650	5650	0
100	20241111	171000	876682040	5650	5650	5650	5650	0
101	20241111	170900	876682040	5650	5650	5650	5650	0
102	20241111	170800	876682040	5650	5650	5650	5650	0
103	20241111	170700	876682040	5650	5650	5650	5650	0
104	20241111	170600	876682040	5650	5650	5650	5650	0
105	20241111	170500	876682040	5650	5650	5650	5650	0
106	20241111	170400	876682040	5650	5650	5650	5650	0
107	20241111	170300	876682040	5650	5650	5650	5650	0
108	20241111	170200	876682040	5650	5650	5650	5650	0
109	20241111	170100	876682040	5650	5650	5650	5650	0
110	20241111	170000	876682040	5650	5650	5650	5650	0
111	20241111	165900	876682040	5650	5650	5650	5650	0
112	20241111	165800	876682040	5650	5650	5650	5650	0
113	20241111	165700	876682040	5650	5650	5650	5650	0
114	20241111	165600	876682040	5650	5650	5650	5650	0
115	20241111	165500	876682040	5650	5650	5650	5650	0
116	20241111	165400	876682040	5650	5650	5650	5650	0
117	20241111	165300	876682040	5650	5650	5650	5650	0
118	20241111	165200	876682040	5650	5650	5650	5650	0
119	20241111	165100	876682040	5650	5650	5650	5650	0
120	20241111	165000	876682040	5650	5650	5650	5650	0
121	20241111	164900	876682040	5650	5650	5650	5650	0
122	20241111	164800	876682040	5650	5650	5650	5650	3307
123	20241111	164700	876682040	5650	5650	5650	5650	0
124	20241111	164600	876682040	5650	5650	5650	5650	0
125	20241111	164500	876682040	5650	5650	5650	5650	0
126	20241111	164400	876682040	5650	5650	5650	5650	0
127	20241111	164300	876682040	5650	5650	5650	5650	0
128	20241111	164200	876682040	5650	5650	5650	5650	0
129	20241111	164100	876682040	5650	5650	5650	5650	0
130	20241111	164000	876682040	5650	5650	5650	5650	0
131	20241111	163900	876682040	5650	5650	5650	5650	0
132	20241111	163800	876682040	5650	5650	5650	5650	0
133	20241111	163700	876682040	5650	5650	5650	5650	0
134	20241111	163600	876682040	5650	5650	5650	5650	0
135	20241111	163500	876682040	5650	5650	5650	5650	0
136	20241111	163400	876682040	5650	5650	5650	5650	0
137	20241111	163300	876682040	5650	5650	5650	5650	0
138	20241111	163200	876682040	5650	5650	5650	5650	0
139	20241111	163100	876682040	5650	5650	5650	5650	0
140	20241111	163000	876682040	5650	5650	5650	5650	0
141	20241111	162900	876682040	5650	5650	5650	5650	0
142	20241111	162800	876682040	5650	5650	5650	5650	0
143	20241111	162700	876682040	5650	5650	5650	5650	0
144	20241111	162600	876682040	5650	5650	5650	5650	0
145	20241111	162500	876682040	5650	5650	5650	5650	0
146	20241111	162400	876682040	5650	5650	5650	5650	0
147	20241111	162300	876682040	5650	5650	5650	5650	0
148	20241111	162200	876682040	5650	5650	5650	5650	0
149	20241111	162100	876682040	5650	5650	5650	5650	0
150	20241111	162000	876682040	5650	5650	5650	5650	0
151	20241111	161900	876682040	5650	5650	5650	5650	0
152	20241111	161800	876682040	5650	5650	5650	5650	3307
153	20241111	161700	876682040	5650	5650	5650	5650	0
154	20241111	161600	876682040	5650	5650	5650	5650	0
155	20241111	161500	876682040	5650	5650	5650	5650	0
156	20241111	161400	876682040	5650	5650	5650	5650	0
157	20241111	161300	876682040	5650	5650	5650	5650	0
158	20241111	161200	876682040	5650	5650	5650	5650	0
159	20241111	161100	876682040	5650	5650	5650	5650	0
160	20241111	161000	876682040	5650	5650	5650	5650	0
161	20241111	160900	876682040	5650	5650	5650	5650	0
162	20241111	160800	876682040	5650	5650	5650	5650	0
163	20241111	160700	876682040	5650	5650	5650	5650	0
164	20241111	160600	876682040	5650	5650	5650	5650	0
165	20241111	160500	876682040	5650	5650	5650	5650	0
166	20241111	160400	876682040	5650	5650	5650	5650	0
167	20241111	160300	876682040	5650	5650	5650	5650	0
168	20241111	160200	876682040	5650	5650	5650	5650	0
169	20241111	160100	876682040	5650	5650	5650	5650	0
170	20241111	160000	876682040	5650	5650	5650	5650	0
171	20241111	155900	876682040	5650	5650	5650	5650	0
172	20241111	155800	876682040	5650	5650	5650	5650	0
173	20241111	155700	876682040	5650	5650	5650	5650	0
174	20241111	155600	876682040	5650	5650	5650	5650	0
175	20241111	155500	876682040	5650	5650	5650	5650	0
176	20241111	155400	876682040	5650	5650	5650	5650	0
177	20241111	155300	876682040	5650	5650	5650	5650	0
178	20241111	155200	876682040	5650	5650	5650	5650	0
179	20241111	155100	876682040	5650	5650	5650	5650	0
180	20241111	155000	876682040	5650	5650	5650	5650	0
181	20241111	154900	876682040	5650	5650	5650	5650	0
182	20241111	154800	876682040	5650	5650	5650	5650	3307
183	20241111	154700	876682040	5650	5650	5650	5650	0
184	20241111	154600	876682040	5650	5650	5650	5650	0
185	20241111	154500	876682040	5650	5650	5650	5650	0
186	20241111	154400	876682040	5650	5650	5650	5650	0
187	20241111	154300	876682040	5650	5650	5650	5650	0
188	20241111	154200	876682040	5650	5650	5650	5650	0
189	20241111	154100	876682040	5650	5650	5650	5650	0
190	20241111	154000	876682040	5650	5650	5650	5650	0
191	20241111	153900	876682040	5650	5650	5650	5650	0
192	20241111	153800	876682040	5650	5650	5650	5650	0
193	20241111	153700	876682040	5650	5650	5650	5650	0
194	20241111	153600	876682040	5650	5650	5650	5650	0
195	20241111	153500	876682040	5650	5650	5650	5650	0
196	20241111	153400	876682040	5650	5650	5650	5650	0
197	20241111	153300	876682040	5650	5650	5650	5650	0
198	20241111	153200	876682040	5650	5650	5650	5650	0
199	20241111	153100	876682040	5650	5650	5650	5650	0
200	20241111	153000	876682040	5650	5650	5650	5650	3307
201	20241111	152900	857997490	5660	5660	5660	5660	0
202	20241111	152800	857997490	5660	5660	5660	5660	0
203	20241111	152700	857997490	5660	5660	5660	5660	0
204	20241111	152600	857997490	5660	5660	5660	5660	0
205	20241111	152500	857997490	5660	5660	5660	5660	0
206	20241111	152400	857997490	5660	5660	5660	5660	0
207	20241111	152300	857997490	5660	5660	5660	5660	0
208	20241111	152200	857997490	5660	5660	5660	5660	0
209	20241111	152100	857997490	5660	5660	5660	5660	0
210	20241111	152000	857997490	5660	5660	5660	5660	0
211	20241111	151900	857997490	5660	5660	5660	5660	18
212	20241111	151800	857895610	5650	5650	5660	5650	1146
213	20241111	151700	851420690	5650	5660	5660	5650	41
214	20241111	151600	851188730	5650	5650	5650	5650	90
215	20241111	151500	850680230	5650	5650	5650	5650	88
216	20241111	151400	850183030	5670	5650	5670	5650	264
217	20241111	151300	848691350	5650	5650	5650	5650	10
218	20241111	151200	848634850	5650	5660	5670	5650	570
219	20241111	151100	845412230	5670	5670	5670	5670	7
220	20241111	151000	845372540	5670	5670	5670	5670	5
221	20241111	150900	845344190	5670	5670	5670	5670	378
222	20241111	150800	843200930	5660	5660	5660	5660	101
223	20241111	150700	842629270	5670	5670	5670	5650	2969
224	20241111	150600	825830540	5660	5660	5660	5660	214
225	20241111	150500	824619300	5680	5660	5680	5660	105
226	20241111	150400	824024900	5680	5680	5680	5680	1
227	20241111	150300	824019220	5660	5660	5660	5660	0
228	20241111	150200	824019220	5660	5660	5660	5660	0
229	20241111	150100	824019220	5660	5660	5660	5660	176
230	20241111	150000	823023060	5680	5680	5680	5680	1
231	20241111	145900	823017380	5680	5670	5680	5670	1385
232	20241111	145800	815164120	5670	5670	5670	5670	127
233	20241111	145700	814444030	5680	5670	5680	5670	396
234	20241111	145600	812198660	5680	5680	5680	5680	30
235	20241111	145500	812028260	5680	5670	5680	5670	9
236	20241111	145400	811977180	5670	5670	5670	5670	1
237	20241111	145300	811971510	5670	5670	5670	5670	0
238	20241111	145200	811971510	5670	5670	5670	5670	31
239	20241111	145100	811795740	5680	5680	5680	5680	0
240	20241111	145000	811795740	5680	5680	5680	5680	2
241	20241111	144900	811784380	5660	5670	5670	5660	1905
242	20241111	144800	800984610	5680	5680	5680	5680	0
243	20241111	144700	800984610	5680	5680	5680	5680	35
244	20241111	144600	800785810	5680	5680	5680	5680	5
245	20241111	144500	800757410	5680	5670	5680	5670	31
246	20241111	144400	800581590	5670	5680	5680	5670	503
247	20241111	144300	797728040	5680	5680	5680	5680	7
248	20241111	144200	797688280	5680	5680	5680	5680	1
249	20241111	144100	797682600	5680	5670	5680	5670	329
250	20241111	144000	795817120	5660	5660	5660	5660	18
251	20241111	143900	795715240	5660	5660	5660	5660	1
252	20241111	143800	795709580	5670	5670	5670	5670	0
253	20241111	143700	795709580	5670	5670	5670	5670	100
254	20241111	143600	795142580	5670	5670	5670	5670	5
255	20241111	143500	795114230	5670	5670	5670	5670	1
256	20241111	143400	795108560	5670	5670	5670	5670	0
257	20241111	143300	795108560	5670	5670	5670	5670	72
258	20241111	143200	794700320	5670	5670	5670	5670	0
259	20241111	143100	794700320	5670	5670	5670	5670	2
260	20241111	143000	794688980	5650	5660	5660	5650	336
261	20241111	142900	792789720	5660	5660	5660	5660	14
262	20241111	142800	792710480	5660	5660	5660	5660	0
263	20241111	142700	792710480	5660	5660	5660	5660	45
264	20241111	142600	792455780	5660	5660	5660	5660	61
265	20241111	142500	792110520	5660	5660	5660	5660	0
266	20241111	142400	792110520	5660	5650	5660	5650	197
267	20241111	142300	790995620	5660	5650	5660	5650	174
268	20241111	142200	790010790	5660	5660	5660	5660	0
269	20241111	142100	790010790	5660	5660	5660	5660	0
270	20241111	142000	790010790	5660	5650	5660	5650	2465
271	20241111	141900	776083490	5650	5650	5650	5650	1
272	20241111	141800	776077840	5650	5630	5650	5630	7
273	20241111	141700	776038390	5630	5630	5630	5630	1
274	20241111	141600	776032760	5630	5640	5650	5630	1349
275	20241111	141500	768424550	5630	5630	5640	5630	1323
276	20241111	141400	760976010	5630	5630	5630	5630	44
277	20241111	141300	760728290	5640	5640	5640	5640	101
278	20241111	141200	760158650	5640	5640	5640	5640	100
279	20241111	141100	759594650	5640	5640	5640	5640	0
280	20241111	141000	759594650	5640	5640	5640	5640	5
281	20241111	140900	759566450	5630	5630	5630	5630	403
282	20241111	140800	757297560	5630	5630	5630	5630	9
283	20241111	140700	757246890	5640	5640	5640	5640	0
284	20241111	140600	757246890	5640	5640	5640	5640	0
285	20241111	140500	757246890	5640	5630	5640	5630	25
286	20241111	140400	757106090	5620	5620	5620	5620	0
287	20241111	140300	757106090	5620	5620	5620	5620	0
288	20241111	140200	757106090	5620	5630	5630	5620	990
289	20241111	140100	751533200	5640	5640	5640	5640	90
290	20241111	140000	751025600	5650	5640	5650	5640	154
291	20241111	135900	750156740	5640	5640	5640	5640	39
292	20241111	135800	749936780	5650	5650	5650	5650	1
293	20241111	135700	749931130	5640	5640	5640	5640	10
294	20241111	135600	749874730	5650	5650	5650	5650	0
295	20241111	135500	749874730	5650	5630	5650	5630	47
296	20241111	135400	749610070	5630	5630	5630	5630	200
297	20241111	135300	748484070	5630	5630	5630	5630	200
298	20241111	135200	747358070	5630	5630	5630	5630	0
299	20241111	135100	747358070	5630	5630	5630	5630	1149
300	20241111	135000	740889200	5610	5620	5620	5610	792
301	20241111	134900	736446060	5620	5620	5620	5610	248
302	20241111	134800	735054280	5620	5630	5630	5620	1449
303	20241111	134700	726910890	5630	5620	5630	5620	152
304	20241111	134600	726056640	5630	5630	5630	5630	0
305	20241111	134500	726056640	5630	5630	5630	5630	1402
306	20241111	134400	718163380	5640	5640	5640	5640	0
307	20241111	134300	718163380	5640	5640	5640	5640	437
308	20241111	134200	715698700	5640	5640	5640	5640	71
309	20241111	134100	715298260	5650	5650	5650	5640	1004
310	20241111	134000	709635640	5640	5640	5640	5640	0
311	20241111	133900	709635640	5640	5640	5640	5640	386
312	20241111	133800	707458600	5640	5640	5640	5640	22
313	20241111	133700	707334520	5630	5630	5630	5630	8
314	20241111	133600	707289480	5630	5630	5630	5630	0
315	20241111	133500	707289480	5630	5630	5630	5630	0
316	20241111	133400	707289480	5630	5640	5640	5630	1016
317	20241111	133300	701569280	5650	5650	5650	5650	1
318	20241111	133200	701563630	5650	5650	5650	5650	2
319	20241111	133100	701552330	5640	5640	5640	5640	1004
320	20241111	133000	695889770	5640	5640	5640	5640	10
321	20241111	132900	695833370	5650	5650	5650	5650	1
322	20241111	132800	695827720	5650	5650	5650	5650	0
323	20241111	132700	695827720	5650	5650	5650	5650	0
324	20241111	132600	695827720	5650	5640	5650	5630	510
325	20241111	132500	692953390	5630	5630	5630	5630	0
326	20241111	132400	692953390	5630	5630	5630	5630	0
327	20241111	132300	692953390	5630	5640	5640	5630	267
328	20241111	132200	691449170	5640	5640	5640	5640	0
329	20241111	132100	691449170	5640	5640	5640	5640	0
330	20241111	132000	691449170	5640	5640	5640	5640	100
331	20241111	131900	690885170	5640	5640	5640	5640	0
332	20241111	131800	690885170	5640	5640	5640	5640	200
333	20241111	131700	689757170	5640	5640	5640	5640	1
334	20241111	131600	689751530	5640	5640	5640	5640	0
335	20241111	131500	689751530	5640	5640	5640	5640	20
336	20241111	131400	689638730	5640	5640	5640	5640	447
337	20241111	131300	687117650	5640	5640	5640	5640	200
338	20241111	131200	685989650	5640	5640	5640	5640	293
339	20241111	131100	684337130	5640	5640	5640	5640	1008
340	20241111	131000	678652010	5650	5650	5650	5650	2
341	20241111	130900	678640710	5630	5630	5630	5630	129
342	20241111	130800	677914440	5640	5640	5640	5640	302
343	20241111	130700	676211160	5650	5650	5650	5640	315
344	20241111	130600	674434410	5630	5630	5630	5630	304
345	20241111	130500	672722890	5630	5640	5640	5630	773
346	20241111	130400	668363880	5650	5640	5650	5640	44
347	20241111	130300	668115670	5640	5640	5640	5640	1675
348	20241111	130200	658668670	5640	5640	5640	5640	0
349	20241111	130100	658668670	5640	5640	5640	5640	141
350	20241111	130000	657873430	5650	5650	5650	5650	5
351	20241111	125900	657845180	5640	5640	5640	5640	201
352	20241111	125800	656711540	5650	5640	5650	5640	107
353	20241111	125700	656108010	5650	5650	5650	5650	0
354	20241111	125600	656108010	5650	5650	5650	5650	0
355	20241111	125500	656108010	5650	5650	5650	5650	0
356	20241111	125400	656108010	5650	5650	5650	5650	0
357	20241111	125300	656108010	5650	5650	5650	5650	50
358	20241111	125200	655825510	5640	5640	5640	5640	0
359	20241111	125100	655825510	5640	5650	5650	5640	109
360	20241111	125000	655210740	5630	5650	5650	5630	1001
361	20241111	124900	649568950	5640	5640	5640	5640	1
362	20241111	124800	649563310	5650	5650	5650	5650	0
363	20241111	124700	649563310	5650	5660	5660	5650	428
364	20241111	124600	647145090	5650	5650	5650	5650	206
365	20241111	124500	645981190	5660	5660	5660	5660	0
366	20241111	124400	645981190	5660	5650	5660	5650	100
367	20241111	124300	645415460	5650	5650	5650	5650	1
368	20241111	124200	645409810	5650	5670	5670	5650	273
369	20241111	124100	643867340	5640	5640	5640	5640	10
370	20241111	124000	643810940	5640	5650	5650	5640	400
371	20241111	123900	641553140	5670	5670	5670	5670	1
372	20241111	123800	641547470	5670	5670	5670	5670	0
373	20241111	123700	641547470	5670	5670	5670	5670	5
374	20241111	123600	641519120	5670	5650	5670	5650	161
375	20241111	123500	640609450	5650	5650	5650	5650	0
376	20241111	123400	640609450	5650	5650	5650	5650	101
377	20241111	123300	640038800	5650	5660	5660	5650	1000
378	20241111	123200	634387170	5660	5660	5660	5660	30
379	20241111	123100	634217370	5670	5670	5670	5670	269
380	20241111	123000	632692140	5680	5680	5680	5680	2
381	20241111	122900	632680780	5680	5680	5680	5680	5
382	20241111	122800	632652380	5670	5670	5670	5670	0
383	20241111	122700	632652380	5670	5670	5680	5670	532
384	20241111	122600	629632940	5670	5670	5670	5670	0
385	20241111	122500	629632940	5670	5670	5670	5670	12
386	20241111	122400	629564900	5670	5670	5670	5670	0
387	20241111	122300	629564900	5670	5670	5670	5660	13
388	20241111	122200	629491200	5670	5680	5680	5670	1080
389	20241111	122100	623367490	5680	5670	5680	5670	19
390	20241111	122000	623259740	5680	5670	5680	5670	203
391	20241111	121900	622107220	5670	5670	5670	5670	1000
392	20241111	121800	616437220	5670	5670	5670	5670	0
393	20241111	121700	616437220	5670	5660	5670	5660	17
394	20241111	121600	616340990	5660	5660	5670	5660	54
395	20241111	121500	616035340	5660	5660	5660	5660	50
396	20241111	121400	615752340	5650	5650	5650	5650	0
397	20241111	121300	615752340	5650	5670	5670	5650	144
398	20241111	121200	614937080	5670	5670	5670	5670	32
399	20241111	121100	614755640	5670	5650	5670	5650	363
400	20241111	121000	612704630	5650	5650	5650	5650	10
401	20241111	120900	612648130	5650	5650	5650	5650	982
402	20241111	120800	607099830	5640	5640	5640	5640	887
403	20241111	120700	602097150	5640	5640	5640	5640	1705
404	20241111	120600	592480950	5650	5650	5650	5650	0
405	20241111	120500	592480950	5650	5650	5650	5650	87
406	20241111	120400	591989400	5640	5650	5650	5640	4853
407	20241111	120300	564579890	5660	5660	5660	5660	4322
408	20241111	120200	540117370	5660	5660	5670	5660	33
409	20241111	120100	539930580	5670	5670	5670	5670	1031
410	20241111	120000	534084810	5670	5670	5670	5670	0
411	20241111	115900	534084810	5670	5670	5670	5670	0
412	20241111	115800	534084810	5670	5670	5670	5670	165
413	20241111	115700	533149260	5670	5660	5670	5660	2
414	20241111	115600	533137930	5660	5660	5660	5660	47
415	20241111	115500	532871910	5670	5670	5670	5670	0
416	20241111	115400	532871910	5670	5660	5670	5660	31
417	20241111	115300	532696250	5670	5670	5670	5670	0
418	20241111	115200	532696250	5670	5670	5670	5670	0
419	20241111	115100	532696250	5670	5670	5670	5670	0
420	20241111	115000	532696250	5670	5670	5670	5670	61
421	20241111	114900	532350380	5670	5670	5670	5670	0
422	20241111	114800	532350380	5670	5670	5670	5670	0
423	20241111	114700	532350380	5670	5670	5670	5670	0
424	20241111	114600	532350380	5670	5670	5670	5670	50
425	20241111	114500	532066880	5670	5670	5670	5670	0
426	20241111	114400	532066880	5670	5670	5670	5670	8
427	20241111	114300	532021520	5670	5670	5670	5670	3
428	20241111	114200	532004510	5670	5670	5670	5670	35
429	20241111	114100	531806060	5680	5680	5680	5680	0
430	20241111	114000	531806060	5680	5670	5680	5670	10
431	20241111	113900	531749300	5660	5660	5660	5660	0
432	20241111	113800	531749300	5660	5660	5660	5660	312
433	20241111	113700	529983380	5670	5660	5670	5660	1600
434	20241111	113600	520917250	5660	5660	5660	5660	12
435	20241111	113500	520849330	5660	5660	5660	5660	111
436	20241111	113400	520221070	5670	5660	5670	5660	515
437	20241111	113300	517305970	5660	5660	5660	5660	1098
438	20241111	113200	511091290	5660	5670	5670	5660	324
439	20241111	113100	509254310	5670	5670	5670	5670	50
440	20241111	113000	508970810	5670	5670	5670	5670	40
441	20241111	112900	508744010	5670	5680	5680	5670	290
442	20241111	112800	507099310	5660	5670	5670	5660	2500
443	20241111	112700	492928290	5680	5680	5680	5680	0
444	20241111	112600	492928290	5680	5680	5680	5680	0
445	20241111	112500	492928290	5680	5680	5680	5680	0
446	20241111	112400	492928290	5680	5680	5680	5680	0
447	20241111	112300	492928290	5680	5680	5680	5680	0
448	20241111	112200	492928290	5680	5680	5680	5680	0
449	20241111	112100	492928290	5680	5680	5680	5680	0
450	20241111	112000	492928290	5680	5680	5680	5680	2
451	20241111	111900	492916930	5670	5670	5670	5670	0
452	20241111	111800	492916930	5670	5670	5670	5670	0
453	20241111	111700	492916930	5670	5670	5670	5670	224
454	20241111	111600	491646850	5670	5670	5670	5670	0
455	20241111	111500	491646850	5670	5670	5670	5670	24
456	20241111	111400	491510770	5670	5670	5670	5670	200
457	20241111	111300	490376770	5670	5670	5680	5670	91
458	20241111	111200	489860790	5680	5680	5680	5680	0
459	20241111	111100	489860790	5680	5680	5680	5680	0
460	20241111	111000	489860790	5680	5680	5680	5680	10
461	20241111	110900	489803990	5680	5680	5680	5680	0
462	20241111	110800	489803990	5680	5680	5680	5680	10
463	20241111	110700	489747190	5680	5680	5690	5680	293
464	20241111	110600	488082760	5690	5690	5690	5690	0
465	20241111	110500	488082760	5690	5690	5690	5690	0
466	20241111	110400	488082760	5690	5690	5690	5690	1
467	20241111	110300	488077070	5690	5690	5690	5690	3
468	20241111	110200	488060000	5690	5670	5690	5670	259
469	20241111	110100	486590830	5680	5670	5680	5670	1716
470	20241111	110000	476843960	5670	5680	5680	5670	235
471	20241111	105900	475509400	5680	5680	5680	5680	0
472	20241111	105800	475509400	5680	5680	5680	5680	0
473	20241111	105700	475509400	5680	5680	5680	5680	18
474	20241111	105600	475407160	5680	5680	5680	5680	0
475	20241111	105500	475407160	5680	5680	5680	5680	1
476	20241111	105400	475401480	5680	5680	5680	5680	214
477	20241111	105300	474185960	5680	5680	5680	5680	2
478	20241111	105200	474174600	5700	5700	5700	5700	0
479	20241111	105100	474174600	5700	5690	5700	5690	86
480	20241111	105000	473685210	5690	5690	5690	5690	0
481	20241111	104900	473685210	5690	5690	5690	5690	20
482	20241111	104800	473571410	5690	5690	5690	5690	48
483	20241111	104700	473298290	5700	5690	5700	5690	2
484	20241111	104600	473286900	5690	5690	5690	5690	696
485	20241111	104500	469326660	5680	5680	5680	5680	8
486	20241111	104400	469281220	5690	5690	5690	5690	0
487	20241111	104300	469281220	5690	5690	5690	5690	0
488	20241111	104200	469281220	5690	5690	5690	5690	0
489	20241111	104100	469281220	5690	5680	5690	5680	12
490	20241111	104000	469213040	5690	5690	5690	5690	5
491	20241111	103900	469184590	5670	5670	5670	5670	0
492	20241111	103800	469184590	5670	5680	5680	5670	25
493	20241111	103700	469042600	5670	5670	5670	5670	1
494	20241111	103600	469036930	5670	5670	5670	5670	0
495	20241111	103500	469036930	5670	5680	5680	5670	2543
496	20241111	103400	454613910	5700	5700	5700	5700	36
497	20241111	103300	454408710	5700	5700	5700	5700	0
498	20241111	103200	454408710	5700	5700	5700	5700	0
499	20241111	103100	454408710	5700	5670	5700	5670	779
500	20241111	103000	449984230	5680	5650	5680	5650	7
501	20241111	102900	449944650	5660	5670	5670	5660	3193
502	20241111	102800	431872260	5680	5670	5680	5670	7
503	20241111	102700	431832520	5660	5660	5660	5660	30
504	20241111	102600	431662720	5660	5670	5670	5660	2644
505	20241111	102500	416697670	5670	5670	5670	5670	1577
506	20241111	102400	407756080	5680	5680	5680	5680	0
507	20241111	102300	407756080	5680	5670	5680	5670	206
508	20241111	102200	406588000	5670	5670	5670	5670	374
509	20241111	102100	404467420	5670	5670	5670	5670	412
510	20241111	102000	402131380	5680	5680	5680	5680	10
511	20241111	101900	402074580	5680	5670	5680	5670	78
512	20241111	101800	401631820	5680	5680	5680	5680	213
513	20241111	101700	400421980	5690	5690	5690	5690	1
514	20241111	101600	400416290	5690	5690	5690	5690	151
515	20241111	101500	399557100	5690	5690	5690	5680	690
516	20241111	101400	395637860	5690	5680	5690	5680	17
517	20241111	101300	395541230	5700	5700	5700	5700	6
518	20241111	101200	395507030	5700	5700	5700	5700	9
519	20241111	101100	395455730	5690	5690	5690	5690	64
520	20241111	101000	395091570	5700	5680	5700	5670	503
521	20241111	100900	392234690	5660	5640	5660	5640	647
522	20241111	100800	388576670	5640	5640	5640	5640	146
523	20241111	100700	387753230	5640	5650	5650	5640	1121
524	20241111	100600	381423330	5670	5660	5670	5650	551
525	20241111	100500	378305870	5670	5670	5670	5670	5
526	20241111	100400	378277520	5680	5680	5680	5680	5
527	20241111	100300	378249120	5660	5660	5660	5660	3
528	20241111	100200	378232140	5680	5680	5680	5680	5
529	20241111	100100	378203740	5650	5660	5660	5650	265
530	20241111	100000	376706290	5660	5650	5660	5650	351
531	20241111	095900	374723130	5660	5660	5660	5660	200
532	20241111	095800	373591130	5650	5650	5650	5650	863
533	20241111	095700	368715180	5660	5650	5660	5650	411
534	20241111	095600	366391030	5650	5640	5650	5640	2803
535	20241111	095500	350582090	5640	5650	5650	5640	1180
536	20241111	095400	343915690	5660	5680	5680	5660	1799
537	20241111	095300	333733250	5680	5660	5680	5660	229
538	20241111	095200	332437020	5650	5650	5650	5650	0
539	20241111	095100	332437020	5650	5650	5650	5650	0
540	20241111	095000	332437020	5650	5660	5660	5650	511
541	20241111	094900	329548330	5660	5670	5670	5660	775
542	20241111	094800	325158380	5670	5680	5680	5670	223
543	20241111	094700	323893920	5670	5670	5670	5670	755
544	20241111	094600	319613070	5670	5670	5670	5670	48
545	20241111	094500	319340910	5650	5650	5650	5650	0
546	20241111	094400	319340910	5650	5650	5650	5650	0
547	20241111	094300	319340910	5650	5650	5650	5650	8
548	20241111	094200	319295710	5650	5650	5650	5650	220
549	20241111	094100	318052710	5640	5650	5650	5640	501
550	20241111	094000	315224860	5650	5640	5660	5640	1081
551	20241111	093900	309117340	5650	5650	5650	5650	1570
552	20241111	093800	300246840	5660	5660	5660	5660	46
553	20241111	093700	299986480	5660	5660	5660	5650	189
554	20241111	093600	298917790	5650	5660	5660	5650	155
555	20241111	093500	298041540	5650	5660	5660	5650	480
556	20241111	093400	295325540	5650	5660	5660	5650	776
557	20241111	093300	290936020	5650	5650	5650	5650	100
558	20241111	093200	290371020	5650	5660	5670	5640	4151
559	20241111	093100	266900970	5670	5670	5670	5670	630
560	20241111	093000	263328870	5660	5670	5680	5660	3353
561	20241111	092900	244316810	5680	5680	5680	5670	1149
562	20241111	092800	237796960	5680	5690	5690	5670	1685
563	20241111	092700	228226810	5680	5690	5700	5680	589
564	20241111	092600	224881250	5680	5670	5680	5670	1001
565	20241111	092500	219199560	5670	5710	5710	5670	1702
566	20241111	092400	209529480	5680	5680	5680	5680	0
567	20241111	092300	209529480	5680	5680	5680	5680	0
568	20241111	092200	209529480	5680	5690	5690	5670	1905
569	20241111	092100	198711880	5680	5690	5690	5680	709
570	20241111	092000	194677720	5690	5690	5710	5690	117
571	20241111	091900	194011970	5690	5710	5710	5690	1986
572	20241111	091800	182711400	5700	5710	5710	5700	516
573	20241111	091700	179770180	5690	5690	5690	5680	1108
574	20241111	091600	173467440	5690	5740	5740	5690	1126
575	20241111	091500	167052060	5710	5700	5710	5690	1404
576	20241111	091400	159037880	5710	5700	5710	5700	552
577	20241111	091300	155891430	5700	5690	5700	5690	1096
578	20241111	091200	149646560	5680	5680	5680	5680	3
579	20241111	091100	149629520	5680	5690	5690	5670	218
580	20241111	091000	148393340	5670	5690	5690	5670	2918
581	20241111	090900	131805830	5700	5710	5710	5700	7632
582	20241111	090800	88288610	5710	5730	5730	5710	3753
583	20241111	090700	66829010	5740	5730	5740	5720	3
584	20241111	090600	66811820	5730	5730	5730	5730	503
585	20241111	090500	63929630	5730	5740	5740	5720	2163
586	20241111	090400	51546140	5720	5720	5720	5720	127
587	20241111	090300	50819700	5720	5730	5730	5710	2747
588	20241111	090200	35113510	5750	5720	5750	5720	703
589	20241111	090100	31092020	5710	5770	5770	5710	3631
590	20241111	090000	10258410	5750	5770	5770	5740	1779