KissMeData/004980/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184300	557607830	7870	7870	7870	7870	1885
3	20241113	184200	557607830	7870	7870	7870	7870	0
4	20241113	184100	557607830	7870	7870	7870	7870	0
5	20241113	184000	557607830	7870	7870	7870	7870	0
6	20241113	183900	557607830	7870	7870	7870	7870	0
7	20241113	183800	557607830	7870	7870	7870	7870	0
8	20241113	183700	557607830	7870	7870	7870	7870	0
9	20241113	183600	557607830	7870	7870	7870	7870	0
10	20241113	183500	557607830	7870	7870	7870	7870	0
11	20241113	183400	557607830	7870	7870	7870	7870	0
12	20241113	183300	557607830	7870	7870	7870	7870	0
13	20241113	183200	557607830	7870	7870	7870	7870	0
14	20241113	183100	557607830	7870	7870	7870	7870	0
15	20241113	183000	557607830	7870	7870	7870	7870	0
16	20241113	182900	557607830	7870	7870	7870	7870	0
17	20241113	182800	557607830	7870	7870	7870	7870	0
18	20241113	182700	557607830	7870	7870	7870	7870	0
19	20241113	182600	557607830	7870	7870	7870	7870	0
20	20241113	182500	557607830	7870	7870	7870	7870	0
21	20241113	182400	557607830	7870	7870	7870	7870	0
22	20241113	182300	557607830	7870	7870	7870	7870	0
23	20241113	182200	557607830	7870	7870	7870	7870	0
24	20241113	182100	557607830	7870	7870	7870	7870	0
25	20241113	182000	557607830	7870	7870	7870	7870	0
26	20241113	181900	557607830	7870	7870	7870	7870	0
27	20241113	181800	557607830	7870	7870	7870	7870	0
28	20241113	181700	557607830	7870	7870	7870	7870	0
29	20241113	181600	557607830	7870	7870	7870	7870	0
30	20241113	181500	557607830	7870	7870	7870	7870	0
31	20241113	181400	557607830	7870	7870	7870	7870	0
32	20241113	181300	557607830	7870	7870	7870	7870	1885
33	20241113	181200	557607830	7870	7870	7870	7870	0
34	20241113	181100	557607830	7870	7870	7870	7870	0
35	20241113	181000	557607830	7870	7870	7870	7870	0
36	20241113	180900	557607830	7870	7870	7870	7870	0
37	20241113	180800	557607830	7870	7870	7870	7870	0
38	20241113	180700	557607830	7870	7870	7870	7870	0
39	20241113	180600	557607830	7870	7870	7870	7870	0
40	20241113	180500	557607830	7870	7870	7870	7870	0
41	20241113	180400	557607830	7870	7870	7870	7870	0
42	20241113	180300	557607830	7870	7870	7870	7870	0
43	20241113	180200	557607830	7870	7870	7870	7870	0
44	20241113	180100	557607830	7870	7870	7870	7870	0
45	20241113	180000	557607830	7870	7870	7870	7870	0
46	20241113	175900	557607830	7870	7870	7870	7870	0
47	20241113	175800	557607830	7870	7870	7870	7870	0
48	20241113	175700	557607830	7870	7870	7870	7870	0
49	20241113	175600	557607830	7870	7870	7870	7870	0
50	20241113	175500	557607830	7870	7870	7870	7870	0
51	20241113	175400	557607830	7870	7870	7870	7870	0
52	20241113	175300	557607830	7870	7870	7870	7870	0
53	20241113	175200	557607830	7870	7870	7870	7870	0
54	20241113	175100	557607830	7870	7870	7870	7870	0
55	20241113	175000	557607830	7870	7870	7870	7870	0
56	20241113	174900	557607830	7870	7870	7870	7870	0
57	20241113	174800	557607830	7870	7870	7870	7870	0
58	20241113	174700	557607830	7870	7870	7870	7870	0
59	20241113	174600	557607830	7870	7870	7870	7870	0
60	20241113	174500	557607830	7870	7870	7870	7870	0
61	20241113	174400	557607830	7870	7870	7870	7870	0
62	20241113	174300	557607830	7870	7870	7870	7870	1885
63	20241113	174200	557607830	7870	7870	7870	7870	0
64	20241113	174100	557607830	7870	7870	7870	7870	0
65	20241113	174000	557607830	7870	7870	7870	7870	0
66	20241113	173900	557607830	7870	7870	7870	7870	0
67	20241113	173800	557607830	7870	7870	7870	7870	0
68	20241113	173700	557607830	7870	7870	7870	7870	0
69	20241113	173600	557607830	7870	7870	7870	7870	0
70	20241113	173500	557607830	7870	7870	7870	7870	0
71	20241113	173400	557607830	7870	7870	7870	7870	0
72	20241113	173300	557607830	7870	7870	7870	7870	0
73	20241113	173200	557607830	7870	7870	7870	7870	0
74	20241113	173100	557607830	7870	7870	7870	7870	0
75	20241113	173000	557607830	7870	7870	7870	7870	0
76	20241113	172900	557607830	7870	7870	7870	7870	0
77	20241113	172800	557607830	7870	7870	7870	7870	0
78	20241113	172700	557607830	7870	7870	7870	7870	0
79	20241113	172600	557607830	7870	7870	7870	7870	0
80	20241113	172500	557607830	7870	7870	7870	7870	0
81	20241113	172400	557607830	7870	7870	7870	7870	0
82	20241113	172300	557607830	7870	7870	7870	7870	0
83	20241113	172200	557607830	7870	7870	7870	7870	0
84	20241113	172100	557607830	7870	7870	7870	7870	0
85	20241113	172000	557607830	7870	7870	7870	7870	0
86	20241113	171900	557607830	7870	7870	7870	7870	0
87	20241113	171800	557607830	7870	7870	7870	7870	0
88	20241113	171700	557607830	7870	7870	7870	7870	0
89	20241113	171600	557607830	7870	7870	7870	7870	0
90	20241113	171500	557607830	7870	7870	7870	7870	0
91	20241113	171400	557607830	7870	7870	7870	7870	0
92	20241113	171300	557607830	7870	7870	7870	7870	1885
93	20241113	171200	557607830	7870	7870	7870	7870	0
94	20241113	171100	557607830	7870	7870	7870	7870	0
95	20241113	171000	557607830	7870	7870	7870	7870	0
96	20241113	170900	557607830	7870	7870	7870	7870	0
97	20241113	170800	557607830	7870	7870	7870	7870	0
98	20241113	170700	557607830	7870	7870	7870	7870	0
99	20241113	170600	557607830	7870	7870	7870	7870	0
100	20241113	170500	557607830	7870	7870	7870	7870	0
101	20241113	170400	557607830	7870	7870	7870	7870	0
102	20241113	170300	557607830	7870	7870	7870	7870	0
103	20241113	170200	557607830	7870	7870	7870	7870	0
104	20241113	170100	557607830	7870	7870	7870	7870	0
105	20241113	170000	557607830	7870	7870	7870	7870	0
106	20241113	165900	557607830	7870	7870	7870	7870	0
107	20241113	165800	557607830	7870	7870	7870	7870	0
108	20241113	165700	557607830	7870	7870	7870	7870	0
109	20241113	165600	557607830	7870	7870	7870	7870	0
110	20241113	165500	557607830	7870	7870	7870	7870	0
111	20241113	165400	557607830	7870	7870	7870	7870	0
112	20241113	165300	557607830	7870	7870	7870	7870	0
113	20241113	165200	557607830	7870	7870	7870	7870	0
114	20241113	165100	557607830	7870	7870	7870	7870	0
115	20241113	165000	557607830	7870	7870	7870	7870	0
116	20241113	164900	557607830	7870	7870	7870	7870	0
117	20241113	164800	557607830	7870	7870	7870	7870	0
118	20241113	164700	557607830	7870	7870	7870	7870	0
119	20241113	164600	557607830	7870	7870	7870	7870	0
120	20241113	164500	557607830	7870	7870	7870	7870	0
121	20241113	164400	557607830	7870	7870	7870	7870	0
122	20241113	164300	557607830	7870	7870	7870	7870	1885
123	20241113	164200	557607830	7870	7870	7870	7870	0
124	20241113	164100	557607830	7870	7870	7870	7870	0
125	20241113	164000	557607830	7870	7870	7870	7870	0
126	20241113	163900	557607830	7870	7870	7870	7870	0
127	20241113	163800	557607830	7870	7870	7870	7870	0
128	20241113	163700	557607830	7870	7870	7870	7870	0
129	20241113	163600	557607830	7870	7870	7870	7870	0
130	20241113	163500	557607830	7870	7870	7870	7870	0
131	20241113	163400	557607830	7870	7870	7870	7870	0
132	20241113	163300	557607830	7870	7870	7870	7870	0
133	20241113	163200	557607830	7870	7870	7870	7870	0
134	20241113	163100	557607830	7870	7870	7870	7870	0
135	20241113	163000	557607830	7870	7870	7870	7870	0
136	20241113	162900	557607830	7870	7870	7870	7870	0
137	20241113	162800	557607830	7870	7870	7870	7870	0
138	20241113	162700	557607830	7870	7870	7870	7870	0
139	20241113	162600	557607830	7870	7870	7870	7870	0
140	20241113	162500	557607830	7870	7870	7870	7870	0
141	20241113	162400	557607830	7870	7870	7870	7870	0
142	20241113	162300	557607830	7870	7870	7870	7870	0
143	20241113	162200	557607830	7870	7870	7870	7870	0
144	20241113	162100	557607830	7870	7870	7870	7870	0
145	20241113	162000	557607830	7870	7870	7870	7870	0
146	20241113	161900	557607830	7870	7870	7870	7870	0
147	20241113	161800	557607830	7870	7870	7870	7870	0
148	20241113	161700	557607830	7870	7870	7870	7870	0
149	20241113	161600	557607830	7870	7870	7870	7870	0
150	20241113	161500	557607830	7870	7870	7870	7870	0
151	20241113	161400	557607830	7870	7870	7870	7870	0
152	20241113	161300	557607830	7870	7870	7870	7870	1885
153	20241113	161200	557607830	7870	7870	7870	7870	0
154	20241113	161100	557607830	7870	7870	7870	7870	0
155	20241113	161000	557607830	7870	7870	7870	7870	0
156	20241113	160900	557607830	7870	7870	7870	7870	0
157	20241113	160800	557607830	7870	7870	7870	7870	0
158	20241113	160700	557607830	7870	7870	7870	7870	0
159	20241113	160600	557607830	7870	7870	7870	7870	0
160	20241113	160500	557607830	7870	7870	7870	7870	0
161	20241113	160400	557607830	7870	7870	7870	7870	0
162	20241113	160300	557607830	7870	7870	7870	7870	0
163	20241113	160200	557607830	7870	7870	7870	7870	0
164	20241113	160100	557607830	7870	7870	7870	7870	0
165	20241113	160000	557607830	7870	7870	7870	7870	0
166	20241113	155900	557607830	7870	7870	7870	7870	0
167	20241113	155800	557607830	7870	7870	7870	7870	0
168	20241113	155700	557607830	7870	7870	7870	7870	0
169	20241113	155600	557607830	7870	7870	7870	7870	0
170	20241113	155500	557607830	7870	7870	7870	7870	0
171	20241113	155400	557607830	7870	7870	7870	7870	0
172	20241113	155300	557607830	7870	7870	7870	7870	0
173	20241113	155200	557607830	7870	7870	7870	7870	0
174	20241113	155100	557607830	7870	7870	7870	7870	0
175	20241113	155000	557607830	7870	7870	7870	7870	0
176	20241113	154900	557607830	7870	7870	7870	7870	0
177	20241113	154800	557607830	7870	7870	7870	7870	0
178	20241113	154700	557607830	7870	7870	7870	7870	0
179	20241113	154600	557607830	7870	7870	7870	7870	0
180	20241113	154500	557607830	7870	7870	7870	7870	0
181	20241113	154400	557607830	7870	7870	7870	7870	0
182	20241113	154300	557607830	7870	7870	7870	7870	1885
183	20241113	154200	557607830	7870	7870	7870	7870	0
184	20241113	154100	557607830	7870	7870	7870	7870	0
185	20241113	154000	557607830	7870	7870	7870	7870	0
186	20241113	153900	557607830	7870	7870	7870	7870	0
187	20241113	153800	557607830	7870	7870	7870	7870	0
188	20241113	153700	557607830	7870	7870	7870	7870	0
189	20241113	153600	557607830	7870	7870	7870	7870	0
190	20241113	153500	557607830	7870	7870	7870	7870	0
191	20241113	153400	557607830	7870	7870	7870	7870	0
192	20241113	153300	557607830	7870	7870	7870	7870	0
193	20241113	153200	557607830	7870	7870	7870	7870	0
194	20241113	153100	557607830	7870	7870	7870	7870	0
195	20241113	153000	557607830	7870	7870	7870	7870	1885
196	20241113	152900	542772880	7890	7890	7890	7890	0
197	20241113	152800	542772880	7890	7890	7890	7890	0
198	20241113	152700	542772880	7890	7890	7890	7890	0
199	20241113	152600	542772880	7890	7890	7890	7890	0
200	20241113	152500	542772880	7890	7890	7890	7890	0
201	20241113	152400	542772880	7890	7890	7890	7890	0
202	20241113	152300	542772880	7890	7890	7890	7890	0
203	20241113	152200	542772880	7890	7890	7890	7890	0
204	20241113	152100	542772880	7890	7890	7890	7890	0
205	20241113	152000	542772880	7890	7890	7890	7890	0
206	20241113	151900	542772880	7890	7870	7890	7870	366
207	20241113	151800	539888960	7880	7880	7880	7880	95
208	20241113	151700	539140360	7880	7880	7890	7880	210
209	20241113	151600	537484770	7880	7870	7880	7870	219
210	20241113	151500	535761190	7860	7860	7860	7860	56
211	20241113	151400	535321030	7870	7870	7870	7870	488
212	20241113	151300	531480470	7870	7870	7870	7870	51
213	20241113	151200	531079100	7890	7870	7890	7870	169
214	20241113	151100	529745860	7870	7870	7870	7870	51
215	20241113	151000	529344490	7870	7870	7870	7870	1
216	20241113	150900	529336620	7890	7880	7890	7870	131
217	20241113	150800	528304290	7880	7880	7880	7880	1
218	20241113	150700	528296410	7880	7880	7880	7880	9
219	20241113	150600	528225490	7880	7880	7880	7880	7
220	20241113	150500	528170330	7880	7880	7880	7880	1
221	20241113	150400	528162450	7880	7880	7880	7880	1
222	20241113	150300	528154570	7880	7880	7880	7880	1
223	20241113	150200	528146690	7880	7880	7880	7880	21
224	20241113	150100	527981210	7880	7880	7880	7880	1
225	20241113	150000	527973330	7880	7880	7880	7880	1
226	20241113	145900	527965450	7900	7900	7900	7890	205
227	20241113	145800	526347840	7900	7900	7900	7900	17
228	20241113	145700	526213540	7900	7900	7900	7900	22
229	20241113	145600	526039740	7900	7900	7900	7900	9
230	20241113	145500	525968640	7900	7900	7900	7900	65
231	20241113	145400	525455140	7900	7930	7930	7900	88
232	20241113	145300	524757360	7900	7910	7920	7890	1873
233	20241113	145200	509970190	7930	7910	7930	7910	248
234	20241113	145100	508003590	7910	7910	7910	7910	20
235	20241113	145000	507845390	7910	7910	7910	7910	7
236	20241113	144900	507790020	7910	7910	7910	7910	154
237	20241113	144800	506571880	7910	7910	7910	7910	144
238	20241113	144700	505432840	7940	7940	7940	7940	3
239	20241113	144600	505409020	7910	7910	7910	7910	59
240	20241113	144500	504942330	7910	7910	7910	7910	14
241	20241113	144400	504831590	7920	7910	7920	7910	150
242	20241113	144300	503644590	7920	7920	7920	7920	8
243	20241113	144200	503581230	7910	7910	7910	7910	0
244	20241113	144100	503581230	7910	7910	7910	7910	13
245	20241113	144000	503478400	7910	7900	7910	7900	535
246	20241113	143900	499250650	7900	7900	7910	7900	691
247	20241113	143800	493791440	7900	7900	7900	7900	11
248	20241113	143700	493704540	7890	7890	7890	7890	0
249	20241113	143600	493704540	7890	7900	7940	7890	622
250	20241113	143500	488790810	7900	7900	7900	7900	23
251	20241113	143400	488609110	7940	7940	7940	7940	0
252	20241113	143300	488609110	7940	7930	7940	7900	192
253	20241113	143200	487086800	7910	7910	7910	7910	0
254	20241113	143100	487086800	7910	7910	7910	7910	15
255	20241113	143000	486968150	7910	7910	7910	7910	8
256	20241113	142900	486904870	7910	7910	7910	7910	0
257	20241113	142800	486904870	7910	7910	7910	7910	11
258	20241113	142700	486817860	7910	7910	7910	7910	0
259	20241113	142600	486817860	7910	7900	7910	7900	38
260	20241113	142500	486517380	7900	7900	7900	7900	12
261	20241113	142400	486422580	7950	7950	7950	7950	80
262	20241113	142300	485786580	7950	7900	7950	7900	124
263	20241113	142200	484805280	7900	7900	7900	7900	0
264	20241113	142100	484805280	7900	7900	7900	7900	13
265	20241113	142000	484702580	7960	7900	7960	7890	1702
266	20241113	141900	471266100	7900	7900	7900	7900	0
267	20241113	141800	471266100	7900	7900	7900	7900	42
268	20241113	141700	470934300	7900	7900	7900	7900	0
269	20241113	141600	470934300	7900	7910	7930	7870	2003
270	20241113	141500	455132090	7910	7920	7920	7900	1157
271	20241113	141400	445982910	7930	7940	7940	7930	748
272	20241113	141300	440051160	7940	7940	7940	7940	8
273	20241113	141200	439987640	7940	7940	7940	7940	59
274	20241113	141100	439519180	7930	7930	7930	7930	12
275	20241113	141000	439424020	7930	7930	7930	7930	11
276	20241113	140900	439336790	7930	7930	7930	7930	50
277	20241113	140800	438940290	7930	7930	7930	7930	120
278	20241113	140700	437988690	7930	7930	7930	7930	25
279	20241113	140600	437790440	7910	7910	7910	7910	9
280	20241113	140500	437719250	7910	7910	7910	7910	15
281	20241113	140400	437600600	7920	7920	7920	7920	5
282	20241113	140300	437561000	7910	7910	7910	7910	107
283	20241113	140200	436714630	7910	7910	7910	7910	12
284	20241113	140100	436619710	7910	7910	7910	7910	40
285	20241113	140000	436303310	7910	7910	7910	7910	8
286	20241113	135900	436240030	7920	7920	7920	7920	0
287	20241113	135800	436240030	7920	7910	7920	7910	15
288	20241113	135700	436121370	7910	7910	7910	7910	0
289	20241113	135600	436121370	7910	7910	7910	7910	8
290	20241113	135500	436058090	7910	7920	7920	7910	114
291	20241113	135400	435155460	7920	7920	7920	7920	0
292	20241113	135300	435155460	7920	7920	7920	7920	8
293	20241113	135200	435092100	7930	7930	7930	7930	4
294	20241113	135100	435060380	7920	7930	7930	7920	197
295	20241113	135000	433498330	7930	7920	7930	7920	9
296	20241113	134900	433427030	7930	7930	7930	7930	66
297	20241113	134800	432903650	7930	7920	7930	7920	16
298	20241113	134700	432776920	7920	7920	7920	7920	0
299	20241113	134600	432776920	7920	7920	7930	7910	911
300	20241113	134500	425562730	7920	7920	7920	7920	10
301	20241113	134400	425483530	7920	7920	7920	7920	0
302	20241113	134300	425483530	7920	7930	7930	7920	273
303	20241113	134200	423318790	7940	7940	7940	7940	5
304	20241113	134100	423279090	7930	7940	7940	7930	37
305	20241113	134000	422985460	7930	7930	7930	7930	8
306	20241113	133900	422922020	7930	7940	7940	7930	21
307	20241113	133800	422755480	7930	7930	7930	7930	42
308	20241113	133700	422422420	7930	7930	7930	7930	10
309	20241113	133600	422343120	7930	7940	7940	7910	1023
310	20241113	133500	414239020	7940	7940	7940	7940	28
311	20241113	133400	414016700	7930	7930	7930	7930	2
312	20241113	133300	414000840	7930	7960	7960	7930	7
313	20241113	133200	413945300	7960	7960	7960	7960	8
314	20241113	133100	413881620	7940	7960	7960	7940	1070
315	20241113	133000	405383820	7960	7970	7970	7960	2020
316	20241113	132900	389284760	8010	8010	8010	8010	73
317	20241113	132800	388700030	7970	8010	8010	7970	37
318	20241113	132700	388404260	8020	7970	8020	7970	57
319	20241113	132600	387947470	8020	8020	8020	8020	41
320	20241113	132500	387618650	7970	7960	8040	7960	864
321	20241113	132400	380697420	8040	7970	8040	7970	4400
322	20241113	132300	345457730	7940	7940	7940	7940	836
323	20241113	132200	338819890	7940	7910	7940	7910	114
324	20241113	132100	337916050	7930	7930	7930	7930	70
325	20241113	132000	337360950	7910	7920	7920	7910	11
326	20241113	131900	337273910	7930	7930	7930	7930	67
327	20241113	131800	336742600	7900	7900	7900	7900	16
328	20241113	131700	336616200	7900	7900	7900	7900	106
329	20241113	131600	335778800	7900	7900	7900	7900	0
330	20241113	131500	335778800	7900	7900	7900	7900	13
331	20241113	131400	335676100	7910	7910	7910	7910	210
332	20241113	131300	334015000	7900	7900	7900	7900	1022
333	20241113	131200	325941200	7900	7910	7910	7900	1234
334	20241113	131100	316191560	7910	7910	7910	7910	0
335	20241113	131000	316191560	7910	7910	7910	7910	11
336	20241113	130900	316104550	7910	7910	7910	7910	0
337	20241113	130800	316104550	7910	7910	7910	7910	15
338	20241113	130700	315985900	7910	7910	7920	7910	307
339	20241113	130600	313557410	7910	7910	7910	7910	0
340	20241113	130500	313557410	7910	7910	7910	7910	14
341	20241113	130400	313446670	7910	7910	7910	7910	0
342	20241113	130300	313446670	7910	7910	7910	7910	9
343	20241113	130200	313375480	7910	7940	7940	7910	25
344	20241113	130100	313177430	7910	7910	7910	7910	0
345	20241113	130000	313177430	7910	7930	7930	7910	8
346	20241113	125900	313114130	7930	7910	7930	7900	42
347	20241113	125800	312781700	7910	7920	7920	7910	350
348	20241113	125700	310013100	7920	7920	7920	7920	26
349	20241113	125600	309807180	7910	7910	7910	7910	0
350	20241113	125500	309807180	7910	7930	7930	7910	166
351	20241113	125400	308493140	7930	7940	7940	7930	3
352	20241113	125300	308469330	7910	7940	7940	7910	427
353	20241113	125200	305090370	7910	7910	7910	7910	14
354	20241113	125100	304979630	7930	7910	7930	7910	946
355	20241113	125000	297495120	7920	7920	7920	7920	19
356	20241113	124900	297344640	7920	7920	7930	7920	224
357	20241113	124800	295570370	7920	7920	7920	7920	84
358	20241113	124700	294905090	7930	7930	7930	7910	16
359	20241113	124600	294778410	7930	7920	7930	7920	24
360	20241113	124500	294588110	7920	7930	7930	7910	41
361	20241113	124400	294263620	7930	7930	7930	7930	105
362	20241113	124300	293430970	7910	7920	7930	7910	1191
363	20241113	124200	284007030	7920	7920	7930	7920	1601
364	20241113	124100	271326830	7920	7920	7920	7920	27
365	20241113	124000	271112990	7920	7930	7930	7920	23
366	20241113	123900	270930700	7930	7950	7950	7930	302
367	20241113	123800	268535790	7930	7930	7930	7930	13
368	20241113	123700	268432700	7930	7950	7950	7930	46
369	20241113	123600	268067220	7950	7930	7950	7930	1253
370	20241113	123500	258130470	7930	7940	7940	7930	16
371	20241113	123400	258003580	7940	7940	7940	7940	12
372	20241113	123300	257908300	7930	7940	7940	7930	10
373	20241113	123200	257828980	7940	7940	7940	7930	96
374	20241113	123100	257066860	7940	7940	7940	7940	20
375	20241113	123000	256908060	7930	7930	7930	7930	10
376	20241113	122900	256828760	7940	7950	7950	7940	631
377	20241113	122800	251818550	7960	7960	7960	7940	21
378	20241113	122700	251651630	7950	7940	7950	7940	11
379	20241113	122600	251564280	7960	7940	7960	7940	52
380	20241113	122500	251151080	7960	7940	7960	7940	151
381	20241113	122400	249951990	7940	7940	7940	7940	0
382	20241113	122300	249951990	7940	7940	7940	7940	12
383	20241113	122200	249856710	7960	7940	7960	7940	68
384	20241113	122100	249315690	7960	7960	7960	7960	0
385	20241113	122000	249315690	7960	7940	7960	7940	77
386	20241113	121900	248703690	7940	7940	7940	7940	0
387	20241113	121800	248703690	7940	7940	7940	7940	11
388	20241113	121700	248616350	7940	7950	7950	7940	2267
389	20241113	121600	230614570	7940	7940	7940	7940	0
390	20241113	121500	230614570	7940	7940	7940	7940	13
391	20241113	121400	230511350	7940	7940	7940	7940	0
392	20241113	121300	230511350	7940	7940	7940	7940	10
393	20241113	121200	230431950	7940	7940	7940	7940	14
394	20241113	121100	230320790	7950	7950	7950	7950	91
395	20241113	121000	229597340	7950	7940	7950	7940	22
396	20241113	120900	229422520	7940	7940	7940	7940	0
397	20241113	120800	229422520	7940	7940	7940	7940	13
398	20241113	120700	229319300	7950	7950	7950	7950	24
399	20241113	120600	229128500	7950	7950	7950	7950	1
400	20241113	120500	229120550	7950	7950	7950	7950	11
401	20241113	120400	229033100	7950	7950	7950	7950	11
402	20241113	120300	228945650	7940	7940	7940	7940	0
403	20241113	120200	228945650	7940	7940	7940	7940	12
404	20241113	120100	228850370	7940	7940	7940	7940	20
405	20241113	120000	228691570	7940	7940	7940	7940	10
406	20241113	115900	228612170	7980	7940	7980	7940	20
407	20241113	115800	228453210	7980	7980	7980	7980	0
408	20241113	115700	228453210	7980	7980	7980	7940	15
409	20241113	115600	228333750	7980	7950	7980	7950	40
410	20241113	115500	228014700	7950	7940	7950	7940	115
411	20241113	115400	227100630	7950	7940	7950	7940	26
412	20241113	115300	226893990	7950	7950	7950	7940	11
413	20241113	115200	226806550	7940	7940	7940	7940	38
414	20241113	115100	226504830	7940	7940	7940	7940	0
415	20241113	115000	226504830	7940	7950	7950	7940	10
416	20241113	114900	226425420	7950	7950	7950	7950	3
417	20241113	114800	226401570	7950	7950	7950	7950	14
418	20241113	114700	226290270	7950	7950	7950	7950	9
419	20241113	114600	226218720	7950	7950	7950	7950	0
420	20241113	114500	226218720	7950	7950	7950	7940	47
421	20241113	114400	225845200	7950	7950	7950	7950	200
422	20241113	114300	224255200	7950	7950	7950	7950	58
423	20241113	114200	223794100	7950	7950	7950	7950	15
424	20241113	114100	223674850	7950	7950	7950	7950	1000
425	20241113	114000	215724850	7950	7960	7980	7950	13
426	20241113	113900	215621360	7960	7960	7960	7960	14
427	20241113	113800	215509920	7960	7960	7960	7960	0
428	20241113	113700	215509920	7960	8000	8000	7960	9
429	20241113	113600	215438240	7960	7960	7960	7960	99
430	20241113	113500	214650200	7960	7960	7960	7960	12
431	20241113	113400	214554680	7970	7970	7970	7970	207
432	20241113	113300	212904890	8000	8000	8000	8000	1
433	20241113	113200	212896890	7970	7970	7970	7970	36
434	20241113	113100	212609970	7970	7970	7970	7970	1
435	20241113	113000	212602000	7970	7970	7970	7970	6
436	20241113	112900	212554180	7970	7970	7970	7970	13
437	20241113	112800	212450570	7970	8000	8000	7970	112
438	20241113	112700	211557840	7970	8000	8000	7970	12
439	20241113	112600	211462110	8000	8000	8000	8000	29
440	20241113	112500	211230110	8000	8000	8000	7970	77
441	20241113	112400	210614560	7970	8000	8000	7970	11
442	20241113	112300	210526800	8000	8000	8000	8000	40
443	20241113	112200	210206800	7960	8000	8000	7960	13
444	20241113	112100	210103280	7970	7970	7970	7970	0
445	20241113	112000	210103280	7970	7970	8000	7970	183
446	20241113	111900	208643990	7980	7970	7980	7970	15
447	20241113	111800	208524410	7980	7980	7980	7980	185
448	20241113	111700	207048110	7980	7980	7980	7980	10
449	20241113	111600	206968310	7980	7980	7980	7980	0
450	20241113	111500	206968310	7980	7980	7980	7980	67
451	20241113	111400	206433650	7980	7980	7980	7980	9
452	20241113	111300	206361830	7980	7980	7980	7980	0
453	20241113	111200	206361830	7980	7980	7980	7980	14
454	20241113	111100	206250110	7980	7980	7980	7980	0
455	20241113	111000	206250110	7980	7980	7980	7980	41
456	20241113	110900	205922930	7980	8000	8000	7980	14
457	20241113	110800	205811190	7970	7970	7970	7970	0
458	20241113	110700	205811190	7970	7970	7970	7970	9
459	20241113	110600	205739460	7970	7970	7970	7970	0
460	20241113	110500	205739460	7970	7970	7970	7970	13
461	20241113	110400	205635850	8000	7970	8000	7970	11
462	20241113	110300	205548150	8000	8000	8000	8000	20
463	20241113	110200	205388150	8000	7990	8000	7990	203
464	20241113	110100	203765470	7990	7960	7990	7960	1199
465	20241113	110000	194220350	7960	7960	7960	7960	7
466	20241113	105900	194164630	7960	7960	7960	7960	14
467	20241113	105800	194053190	7960	7960	7960	7960	0
468	20241113	105700	194053190	7960	7960	7960	7960	59
469	20241113	105600	193583550	7970	7970	7970	7970	0
470	20241113	105500	193583550	7970	7990	7990	7970	17
471	20241113	105400	193448040	7970	7970	7970	7970	6
472	20241113	105300	193400220	7960	7960	7960	7960	0
473	20241113	105200	193400220	7960	7960	7960	7960	11
474	20241113	105100	193312660	7990	7990	7990	7990	16
475	20241113	105000	193184820	7970	7980	7990	7970	31
476	20241113	104900	192937360	7990	7960	7990	7960	131
477	20241113	104800	191891430	7990	7990	7990	7990	8
478	20241113	104700	191827510	7960	7960	7960	7960	7
479	20241113	104600	191771790	7960	7970	7970	7960	1000
480	20241113	104500	183809300	7990	7990	7990	7970	49
481	20241113	104400	183418030	7970	7970	7970	7970	47
482	20241113	104300	183043440	7960	7960	7960	7960	0
483	20241113	104200	183043440	7960	7960	7960	7960	12
484	20241113	104100	182947920	8000	7960	8000	7960	11
485	20241113	104000	182860320	8000	8000	8000	8000	0
486	20241113	103900	182860320	8000	7960	8000	7960	18
487	20241113	103800	182716760	8000	7960	8000	7960	162
488	20241113	103700	181427000	7960	7960	7960	7950	105
489	20241113	103600	180591320	7960	7950	7960	7950	80
490	20241113	103500	179955000	7960	8000	8000	7950	3669
491	20241113	103400	150752110	8000	7990	8000	7960	17
492	20241113	103300	150616430	7990	7990	7990	7990	7
493	20241113	103200	150560500	7970	7990	7990	7960	49
494	20241113	103100	150170060	7990	7960	7990	7960	35
495	20241113	103000	149890620	7990	7980	7990	7970	18
496	20241113	102900	149747030	7980	8000	8000	7970	31
497	20241113	102800	149499650	8000	8000	8000	8000	10
498	20241113	102700	149419650	8000	8000	8000	7970	395
499	20241113	102600	146271320	8000	7970	8000	7970	22
500	20241113	102500	146095680	8000	8000	8000	8000	7
501	20241113	102400	146039680	8000	7970	8000	7970	520
502	20241113	102300	141891980	7980	8000	8000	7980	21
503	20241113	102200	141724180	8000	8010	8010	7980	128
504	20241113	102100	140702190	8010	7970	8010	7970	16
505	20241113	102000	140574390	8010	8010	8010	8010	10
506	20241113	101900	140494290	7970	8010	8010	7970	162
507	20241113	101800	139201520	8010	8010	8010	8010	9
508	20241113	101700	139129430	7980	8010	8010	7980	14
509	20241113	101600	139017500	8010	8010	8010	7980	23
510	20241113	101500	138833660	8010	8010	8010	8010	54
511	20241113	101400	138401120	8010	8010	8010	7970	19
512	20241113	101300	138249290	8010	7980	8010	7980	29
513	20241113	101200	138017120	7980	8010	8010	7980	24
514	20241113	101100	137825240	8010	7970	8010	7970	19
515	20241113	101000	137673290	8010	8010	8010	7970	989
516	20241113	100900	129780480	8010	7990	8010	7980	56
517	20241113	100800	129332520	8010	8010	8010	8000	72
518	20241113	100700	128755810	7980	8010	8010	7980	18
519	20241113	100600	128611960	8010	8010	8010	7990	33
520	20241113	100500	128348070	7990	7990	8020	7990	31
521	20241113	100400	128100200	7990	8020	8020	7990	515
522	20241113	100300	123985050	8020	8020	8020	8020	6
523	20241113	100200	123936930	8020	8020	8020	7990	25
524	20241113	100100	123736880	8020	7990	8020	7990	14
525	20241113	100000	123624810	8020	8020	8020	8020	10
526	20241113	095900	123544610	8020	8020	8020	7990	17
527	20241113	095800	123408600	8000	8020	8020	8000	245
528	20241113	095700	121448400	8000	8020	8020	8000	20
529	20241113	095600	121288240	8020	8020	8020	8010	18
530	20241113	095500	121144000	8020	8020	8020	8020	7
531	20241113	095400	121087860	8010	8020	8020	8010	17
532	20241113	095300	120951620	7990	8020	8020	7990	7
533	20241113	095200	120895510	7990	8020	8020	7990	40
534	20241113	095100	120575130	8020	7990	8020	7990	23
535	20241113	095000	120390910	8020	8000	8030	8000	12
536	20241113	094900	120294660	8000	8020	8020	8000	15
537	20241113	094800	120174540	8020	8030	8030	8020	22
538	20241113	094700	119998070	8030	8030	8030	8030	22
539	20241113	094600	119821410	8030	8030	8030	8000	27
540	20241113	094500	119605110	8040	8000	8040	8000	66
541	20241113	094400	119076830	8040	8040	8040	8040	9
542	20241113	094300	119004470	8040	8040	8040	8040	8
543	20241113	094200	118940150	8040	8040	8040	7990	161
544	20241113	094100	117652940	7990	8010	8050	7990	512
545	20241113	094000	113555240	8030	8010	8030	8010	185
546	20241113	093900	112070350	8000	7970	8000	7970	237
547	20241113	093800	110174650	8000	8000	8000	8000	48
548	20241113	093700	109790650	8000	8000	8000	8000	2
549	20241113	093600	109774650	8010	8010	8010	8010	5
550	20241113	093500	109734600	8000	8000	8000	8000	1
551	20241113	093400	109726600	8000	8000	8000	8000	1
552	20241113	093300	109718600	8000	8000	8000	8000	1
553	20241113	093200	109710600	8000	8000	8000	8000	158
554	20241113	093100	108446600	8010	8010	8010	8010	10
555	20241113	093000	108366500	8010	7950	8010	7950	167
556	20241113	092900	107038550	7950	7950	7950	7950	0
557	20241113	092800	107038550	7950	7970	7970	7950	377
558	20241113	092700	104034380	7970	7940	7970	7930	868
559	20241113	092600	97141660	7930	7970	7970	7930	1589
560	20241113	092500	84521130	7960	7980	7980	7960	1539
561	20241113	092400	72264850	7980	7990	7990	7980	2000
562	20241113	092300	56296270	7990	7990	7990	7990	0
563	20241113	092200	56296270	7990	7990	7990	7990	11
564	20241113	092100	56208380	7990	7990	7990	7990	150
565	20241113	092000	55009880	7990	8030	8030	7990	601
566	20241113	091900	50199850	7990	8000	8040	7990	2242
567	20241113	091800	32266790	8000	8010	8010	8000	202
568	20241113	091700	30648780	8050	8010	8050	8010	658
569	20241113	091600	25378160	8040	8040	8040	8040	0
570	20241113	091500	25378160	8040	8020	8040	8010	21
571	20241113	091400	25209790	8030	8030	8030	8030	76
572	20241113	091300	24599510	8030	8030	8030	8030	0
573	20241113	091200	24599510	8030	8030	8030	8030	0
574	20241113	091100	24599510	8030	8030	8030	8030	201
575	20241113	091000	22985480	8000	8000	8000	8000	273
576	20241113	090900	20801480	8030	8000	8030	8000	511
577	20241113	090800	16713450	8000	8000	8000	8000	0
578	20241113	090700	16713450	8000	8000	8000	8000	25
579	20241113	090600	16513450	8000	8010	8010	8000	275
580	20241113	090500	14313350	8010	8030	8030	8010	71
581	20241113	090400	13744580	8030	8000	8030	8000	111
582	20241113	090300	12853590	8000	8000	8000	8000	250
583	20241113	090200	10853590	8000	8000	8000	8000	150
584	20241113	090100	9653590	8000	8010	8010	8000	596
585	20241113	090000	4884180	8020	8020	8020	8020	609