KissMeData/006060/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184600	546131040	4095	4095	4095	4095	4287
3	20241113	184500	546131040	4095	4095	4095	4095	0
4	20241113	184400	546131040	4095	4095	4095	4095	0
5	20241113	184300	546131040	4095	4095	4095	4095	0
6	20241113	184200	546131040	4095	4095	4095	4095	0
7	20241113	184100	546131040	4095	4095	4095	4095	0
8	20241113	184000	546131040	4095	4095	4095	4095	0
9	20241113	183900	546131040	4095	4095	4095	4095	0
10	20241113	183800	546131040	4095	4095	4095	4095	0
11	20241113	183700	546131040	4095	4095	4095	4095	0
12	20241113	183600	546131040	4095	4095	4095	4095	0
13	20241113	183500	546131040	4095	4095	4095	4095	0
14	20241113	183400	546131040	4095	4095	4095	4095	0
15	20241113	183300	546131040	4095	4095	4095	4095	0
16	20241113	183200	546131040	4095	4095	4095	4095	0
17	20241113	183100	546131040	4095	4095	4095	4095	0
18	20241113	183000	546131040	4095	4095	4095	4095	0
19	20241113	182900	546131040	4095	4095	4095	4095	0
20	20241113	182800	546131040	4095	4095	4095	4095	0
21	20241113	182700	546131040	4095	4095	4095	4095	0
22	20241113	182600	546131040	4095	4095	4095	4095	0
23	20241113	182500	546131040	4095	4095	4095	4095	0
24	20241113	182400	546131040	4095	4095	4095	4095	0
25	20241113	182300	546131040	4095	4095	4095	4095	0
26	20241113	182200	546131040	4095	4095	4095	4095	0
27	20241113	182100	546131040	4095	4095	4095	4095	0
28	20241113	182000	546131040	4095	4095	4095	4095	0
29	20241113	181900	546131040	4095	4095	4095	4095	0
30	20241113	181800	546131040	4095	4095	4095	4095	0
31	20241113	181700	546131040	4095	4095	4095	4095	0
32	20241113	181600	546131040	4095	4095	4095	4095	4287
33	20241113	181500	546131040	4095	4095	4095	4095	0
34	20241113	181400	546131040	4095	4095	4095	4095	0
35	20241113	181300	546131040	4095	4095	4095	4095	0
36	20241113	181200	546131040	4095	4095	4095	4095	0
37	20241113	181100	546131040	4095	4095	4095	4095	0
38	20241113	181000	546131040	4095	4095	4095	4095	0
39	20241113	180900	546131040	4095	4095	4095	4095	0
40	20241113	180800	546131040	4095	4095	4095	4095	0
41	20241113	180700	546131040	4095	4095	4095	4095	0
42	20241113	180600	546131040	4095	4095	4095	4095	0
43	20241113	180500	546131040	4095	4095	4095	4095	0
44	20241113	180400	546131040	4095	4095	4095	4095	0
45	20241113	180300	546131040	4095	4095	4095	4095	0
46	20241113	180200	546131040	4095	4095	4095	4095	0
47	20241113	180100	546131040	4095	4095	4095	4095	0
48	20241113	180000	546131040	4095	4095	4095	4095	0
49	20241113	175900	546131040	4095	4095	4095	4095	0
50	20241113	175800	546131040	4095	4095	4095	4095	0
51	20241113	175700	546131040	4095	4095	4095	4095	0
52	20241113	175600	546131040	4095	4095	4095	4095	0
53	20241113	175500	546131040	4095	4095	4095	4095	0
54	20241113	175400	546131040	4095	4095	4095	4095	0
55	20241113	175300	546131040	4095	4095	4095	4095	0
56	20241113	175200	546131040	4095	4095	4095	4095	0
57	20241113	175100	546131040	4095	4095	4095	4095	0
58	20241113	175000	546131040	4095	4095	4095	4095	0
59	20241113	174900	546131040	4095	4095	4095	4095	0
60	20241113	174800	546131040	4095	4095	4095	4095	0
61	20241113	174700	546131040	4095	4095	4095	4095	0
62	20241113	174600	546131040	4095	4095	4095	4095	4287
63	20241113	174500	546131040	4095	4095	4095	4095	0
64	20241113	174400	546131040	4095	4095	4095	4095	0
65	20241113	174300	546131040	4095	4095	4095	4095	0
66	20241113	174200	546131040	4095	4095	4095	4095	0
67	20241113	174100	546131040	4095	4095	4095	4095	0
68	20241113	174000	546131040	4095	4095	4095	4095	0
69	20241113	173900	546131040	4095	4095	4095	4095	0
70	20241113	173800	546131040	4095	4095	4095	4095	0
71	20241113	173700	546131040	4095	4095	4095	4095	0
72	20241113	173600	546131040	4095	4095	4095	4095	0
73	20241113	173500	546131040	4095	4095	4095	4095	0
74	20241113	173400	546131040	4095	4095	4095	4095	0
75	20241113	173300	546131040	4095	4095	4095	4095	0
76	20241113	173200	546131040	4095	4095	4095	4095	0
77	20241113	173100	546131040	4095	4095	4095	4095	0
78	20241113	173000	546131040	4095	4095	4095	4095	0
79	20241113	172900	546131040	4095	4095	4095	4095	0
80	20241113	172800	546131040	4095	4095	4095	4095	0
81	20241113	172700	546131040	4095	4095	4095	4095	0
82	20241113	172600	546131040	4095	4095	4095	4095	0
83	20241113	172500	546131040	4095	4095	4095	4095	0
84	20241113	172400	546131040	4095	4095	4095	4095	0
85	20241113	172300	546131040	4095	4095	4095	4095	0
86	20241113	172200	546131040	4095	4095	4095	4095	0
87	20241113	172100	546131040	4095	4095	4095	4095	0
88	20241113	172000	546131040	4095	4095	4095	4095	0
89	20241113	171900	546131040	4095	4095	4095	4095	0
90	20241113	171800	546131040	4095	4095	4095	4095	0
91	20241113	171700	546131040	4095	4095	4095	4095	0
92	20241113	171600	546131040	4095	4095	4095	4095	4287
93	20241113	171500	546131040	4095	4095	4095	4095	0
94	20241113	171400	546131040	4095	4095	4095	4095	0
95	20241113	171300	546131040	4095	4095	4095	4095	0
96	20241113	171200	546131040	4095	4095	4095	4095	0
97	20241113	171100	546131040	4095	4095	4095	4095	0
98	20241113	171000	546131040	4095	4095	4095	4095	0
99	20241113	170900	546131040	4095	4095	4095	4095	0
100	20241113	170800	546131040	4095	4095	4095	4095	0
101	20241113	170700	546131040	4095	4095	4095	4095	0
102	20241113	170600	546131040	4095	4095	4095	4095	0
103	20241113	170500	546131040	4095	4095	4095	4095	0
104	20241113	170400	546131040	4095	4095	4095	4095	0
105	20241113	170300	546131040	4095	4095	4095	4095	0
106	20241113	170200	546131040	4095	4095	4095	4095	0
107	20241113	170100	546131040	4095	4095	4095	4095	0
108	20241113	170000	546131040	4095	4095	4095	4095	0
109	20241113	165900	546131040	4095	4095	4095	4095	0
110	20241113	165800	546131040	4095	4095	4095	4095	0
111	20241113	165700	546131040	4095	4095	4095	4095	0
112	20241113	165600	546131040	4095	4095	4095	4095	0
113	20241113	165500	546131040	4095	4095	4095	4095	0
114	20241113	165400	546131040	4095	4095	4095	4095	0
115	20241113	165300	546131040	4095	4095	4095	4095	0
116	20241113	165200	546131040	4095	4095	4095	4095	0
117	20241113	165100	546131040	4095	4095	4095	4095	0
118	20241113	165000	546131040	4095	4095	4095	4095	0
119	20241113	164900	546131040	4095	4095	4095	4095	0
120	20241113	164800	546131040	4095	4095	4095	4095	0
121	20241113	164700	546131040	4095	4095	4095	4095	0
122	20241113	164600	546131040	4095	4095	4095	4095	4287
123	20241113	164500	546131040	4095	4095	4095	4095	0
124	20241113	164400	546131040	4095	4095	4095	4095	0
125	20241113	164300	546131040	4095	4095	4095	4095	0
126	20241113	164200	546131040	4095	4095	4095	4095	0
127	20241113	164100	546131040	4095	4095	4095	4095	0
128	20241113	164000	546131040	4095	4095	4095	4095	0
129	20241113	163900	546131040	4095	4095	4095	4095	0
130	20241113	163800	546131040	4095	4095	4095	4095	0
131	20241113	163700	546131040	4095	4095	4095	4095	0
132	20241113	163600	546131040	4095	4095	4095	4095	0
133	20241113	163500	546131040	4095	4095	4095	4095	0
134	20241113	163400	546131040	4095	4095	4095	4095	0
135	20241113	163300	546131040	4095	4095	4095	4095	0
136	20241113	163200	546131040	4095	4095	4095	4095	0
137	20241113	163100	546131040	4095	4095	4095	4095	0
138	20241113	163000	546131040	4095	4095	4095	4095	0
139	20241113	162900	546131040	4095	4095	4095	4095	0
140	20241113	162800	546131040	4095	4095	4095	4095	0
141	20241113	162700	546131040	4095	4095	4095	4095	0
142	20241113	162600	546131040	4095	4095	4095	4095	0
143	20241113	162500	546131040	4095	4095	4095	4095	0
144	20241113	162400	546131040	4095	4095	4095	4095	0
145	20241113	162300	546131040	4095	4095	4095	4095	0
146	20241113	162200	546131040	4095	4095	4095	4095	0
147	20241113	162100	546131040	4095	4095	4095	4095	0
148	20241113	162000	546131040	4095	4095	4095	4095	0
149	20241113	161900	546131040	4095	4095	4095	4095	0
150	20241113	161800	546131040	4095	4095	4095	4095	0
151	20241113	161700	546131040	4095	4095	4095	4095	0
152	20241113	161600	546131040	4095	4095	4095	4095	4287
153	20241113	161500	546131040	4095	4095	4095	4095	0
154	20241113	161400	546131040	4095	4095	4095	4095	0
155	20241113	161300	546131040	4095	4095	4095	4095	0
156	20241113	161200	546131040	4095	4095	4095	4095	0
157	20241113	161100	546131040	4095	4095	4095	4095	0
158	20241113	161000	546131040	4095	4095	4095	4095	0
159	20241113	160900	546131040	4095	4095	4095	4095	0
160	20241113	160800	546131040	4095	4095	4095	4095	0
161	20241113	160700	546131040	4095	4095	4095	4095	0
162	20241113	160600	546131040	4095	4095	4095	4095	0
163	20241113	160500	546131040	4095	4095	4095	4095	0
164	20241113	160400	546131040	4095	4095	4095	4095	0
165	20241113	160300	546131040	4095	4095	4095	4095	0
166	20241113	160200	546131040	4095	4095	4095	4095	0
167	20241113	160100	546131040	4095	4095	4095	4095	0
168	20241113	160000	546131040	4095	4095	4095	4095	0
169	20241113	155900	546131040	4095	4095	4095	4095	0
170	20241113	155800	546131040	4095	4095	4095	4095	0
171	20241113	155700	546131040	4095	4095	4095	4095	0
172	20241113	155600	546131040	4095	4095	4095	4095	0
173	20241113	155500	546131040	4095	4095	4095	4095	0
174	20241113	155400	546131040	4095	4095	4095	4095	0
175	20241113	155300	546131040	4095	4095	4095	4095	0
176	20241113	155200	546131040	4095	4095	4095	4095	0
177	20241113	155100	546131040	4095	4095	4095	4095	0
178	20241113	155000	546131040	4095	4095	4095	4095	0
179	20241113	154900	546131040	4095	4095	4095	4095	0
180	20241113	154800	546131040	4095	4095	4095	4095	0
181	20241113	154700	546131040	4095	4095	4095	4095	0
182	20241113	154600	546131040	4095	4095	4095	4095	4287
183	20241113	154500	546131040	4095	4095	4095	4095	0
184	20241113	154400	546131040	4095	4095	4095	4095	0
185	20241113	154300	546131040	4095	4095	4095	4095	0
186	20241113	154200	546131040	4095	4095	4095	4095	0
187	20241113	154100	546131040	4095	4095	4095	4095	0
188	20241113	154000	546131040	4095	4095	4095	4095	0
189	20241113	153900	546131040	4095	4095	4095	4095	0
190	20241113	153800	546131040	4095	4095	4095	4095	0
191	20241113	153700	546131040	4095	4095	4095	4095	0
192	20241113	153600	546131040	4095	4095	4095	4095	0
193	20241113	153500	546131040	4095	4095	4095	4095	0
194	20241113	153400	546131040	4095	4095	4095	4095	0
195	20241113	153300	546131040	4095	4095	4095	4095	0
196	20241113	153200	546131040	4095	4095	4095	4095	0
197	20241113	153100	546131040	4095	4095	4095	4095	0
198	20241113	153000	546131040	4095	4095	4095	4095	4287
199	20241113	152900	528575775	4070	4070	4070	4070	0
200	20241113	152800	528575775	4070	4070	4070	4070	0
201	20241113	152700	528575775	4070	4070	4070	4070	0
202	20241113	152600	528575775	4070	4070	4070	4070	0
203	20241113	152500	528575775	4070	4070	4070	4070	0
204	20241113	152400	528575775	4070	4070	4070	4070	0
205	20241113	152300	528575775	4070	4070	4070	4070	0
206	20241113	152200	528575775	4070	4070	4070	4070	0
207	20241113	152100	528575775	4070	4070	4070	4070	0
208	20241113	152000	528575775	4070	4070	4070	4070	0
209	20241113	151900	528575775	4070	4050	4070	4035	1899
210	20241113	151800	520871560	4035	4060	4060	4035	5329
211	20241113	151700	499330000	4060	4060	4060	4060	98
212	20241113	151600	498932120	4060	4050	4060	4050	1901
213	20241113	151500	491232790	4045	4045	4045	4045	94
214	20241113	151400	490852560	4045	4045	4045	4040	2051
215	20241113	151300	482563705	4050	4050	4050	4045	209
216	20241113	151200	481717460	4050	4045	4050	4045	88
217	20241113	151100	481361210	4045	4050	4050	4045	2023
218	20241113	151000	473178060	4050	4050	4050	4050	122
219	20241113	150900	472683960	4050	4050	4050	4050	1339
220	20241113	150800	467261010	4050	4055	4055	4050	30
221	20241113	150700	467139395	4055	4055	4055	4055	22
222	20241113	150600	467050185	4055	4060	4060	4055	168
223	20241113	150500	466368225	4055	4055	4055	4055	127
224	20241113	150400	465853240	4060	4060	4060	4060	23
225	20241113	150300	465759860	4060	4060	4060	4060	1222
226	20241113	150200	460798540	4060	4060	4060	4060	169
227	20241113	150100	460112400	4060	4060	4060	4060	23
228	20241113	150000	460019020	4060	4060	4060	4060	22
229	20241113	145900	459929700	4055	4050	4055	4050	3466
230	20241113	145800	445884675	4050	4050	4050	4050	169
231	20241113	145700	445200225	4050	4050	4050	4050	200
232	20241113	145600	444390225	4045	4045	4045	4045	1847
233	20241113	145500	436919110	4040	4045	4045	4040	227
234	20241113	145400	436001195	4045	4040	4045	4040	1433
235	20241113	145300	430210500	4040	4045	4045	4040	2005
236	20241113	145200	422109540	4050	4050	4050	4050	43
237	20241113	145100	421935390	4050	4050	4050	4050	169
238	20241113	145000	421250940	4045	4045	4050	4045	2022
239	20241113	144900	413071840	4050	4050	4050	4050	23
240	20241113	144800	412978690	4050	4050	4050	4050	368
241	20241113	144700	411488290	4050	4050	4050	4050	23
242	20241113	144600	411395140	4050	4050	4050	4050	0
243	20241113	144500	411395140	4050	4050	4050	4050	23
244	20241113	144400	411301990	4050	4045	4050	4045	1017
245	20241113	144300	407183680	4050	4050	4050	4050	23
246	20241113	144200	407090530	4050	4050	4050	4050	197
247	20241113	144100	406292680	4055	4055	4055	4055	22
248	20241113	144000	406203470	4055	4055	4055	4055	167
249	20241113	143900	405526285	4055	4055	4055	4055	23
250	20241113	143800	405433020	4055	4055	4055	4055	22
251	20241113	143700	405343810	4055	4055	4055	4055	146
252	20241113	143600	404751780	4055	4055	4055	4055	23
253	20241113	143500	404658515	4055	4055	4055	4055	23
254	20241113	143400	404565250	4055	4055	4055	4055	52
255	20241113	143300	404354390	4050	4055	4055	4040	4519
256	20241113	143200	386082790	4055	4055	4055	4055	652
257	20241113	143100	383438930	4045	4055	4055	4045	486
258	20241113	143000	381472700	4055	4050	4055	4050	347
259	20241113	142900	380065625	4050	4070	4070	4050	4196
260	20241113	142800	363062710	4065	4070	4070	4065	63
261	20241113	142700	362806350	4070	4070	4070	4070	0
262	20241113	142600	362806350	4070	4070	4070	4070	168
263	20241113	142500	362122590	4070	4070	4070	4070	23
264	20241113	142400	362028980	4070	4065	4070	4065	93
265	20241113	142300	361650820	4070	4070	4070	4070	23
266	20241113	142200	361557210	4070	4070	4070	4070	168
267	20241113	142100	360873450	4070	4070	4070	4070	23
268	20241113	142000	360779840	4070	4070	4070	4070	23
269	20241113	141900	360686230	4070	4070	4070	4070	95
270	20241113	141800	360299580	4070	4070	4070	4070	23
271	20241113	141700	360205970	4070	4070	4070	4070	0
272	20241113	141600	360205970	4070	4065	4070	4065	131
273	20241113	141500	359673340	4065	4065	4065	4065	93
274	20241113	141400	359295295	4060	4060	4060	4060	23
275	20241113	141300	359201915	4055	4055	4055	4055	0
276	20241113	141200	359201915	4055	4065	4065	4050	214
277	20241113	141100	358333580	4070	4070	4070	4070	146
278	20241113	141000	357739360	4060	4070	4070	4060	73
279	20241113	140900	357442710	4070	4070	4070	4070	22
280	20241113	140800	357353170	4070	4070	4070	4070	191
281	20241113	140700	356575800	4070	4070	4070	4070	0
282	20241113	140600	356575800	4070	4070	4070	4070	23
283	20241113	140500	356482190	4070	4070	4070	4070	28
284	20241113	140400	356368230	4065	4065	4065	4065	190
285	20241113	140300	355595880	4055	4055	4055	4055	0
286	20241113	140200	355595880	4055	4055	4055	4055	0
287	20241113	140100	355595880	4055	4065	4065	4055	789
288	20241113	140000	352394695	4070	4070	4070	4070	46
289	20241113	135900	352207475	4070	4070	4070	4070	22
290	20241113	135800	352117935	4065	4065	4065	4065	0
291	20241113	135700	352117935	4065	4065	4065	4065	146
292	20241113	135600	351524445	4065	4065	4065	4065	22
293	20241113	135500	351435015	4065	4065	4070	4065	46
294	20241113	135400	351247910	4065	4065	4065	4065	0
295	20241113	135300	351247910	4065	4070	4070	4065	241
296	20241113	135200	350268135	4070	4070	4070	4070	45
297	20241113	135100	350084985	4070	4070	4070	4070	23
298	20241113	135000	349991375	4070	4070	4070	4070	73
299	20241113	134900	349694265	4060	4060	4060	4060	469
300	20241113	134800	347790125	4060	4060	4060	4060	0
301	20241113	134700	347790125	4060	4065	4065	4055	1509
302	20241113	134600	341669825	4070	4065	4070	4055	3830
303	20241113	134500	326133715	4065	4075	4075	4065	596
304	20241113	134400	323708715	4075	4075	4075	4075	23
305	20241113	134300	323614990	4075	4075	4075	4075	168
306	20241113	134200	322930390	4075	4075	4075	4075	45
307	20241113	134100	322747015	4075	4075	4075	4075	23
308	20241113	134000	322653290	4070	4070	4070	4070	0
309	20241113	133900	322653290	4070	4070	4070	4070	168
310	20241113	133800	321969530	4075	4075	4075	4075	73
311	20241113	133700	321672055	4080	4080	4080	4080	47
312	20241113	133600	321480295	4085	4085	4085	4085	22
313	20241113	133500	321390425	4085	4085	4085	4085	145
314	20241113	133400	320798100	4085	4085	4085	4085	46
315	20241113	133300	320610190	4085	4085	4085	4085	22
316	20241113	133200	320520320	4090	4090	4090	4070	1574
317	20241113	133100	314108550	4090	4090	4090	4090	22
318	20241113	133000	314018570	4090	4090	4090	4090	23
319	20241113	132900	313924500	4090	4090	4090	4090	0
320	20241113	132800	313924500	4090	4085	4090	4085	160
321	20241113	132700	313270420	4085	4085	4085	4085	22
322	20241113	132600	313180550	4090	4090	4090	4085	46
323	20241113	132500	312992525	4085	4085	4085	4085	23
324	20241113	132400	312898570	4085	4075	4085	4075	161
325	20241113	132300	312241440	4075	4075	4075	4075	191
326	20241113	132200	311463115	4075	4075	4075	4075	46
327	20241113	132100	311275665	4075	4075	4075	4075	168
328	20241113	132000	310591065	4070	4070	4070	4070	0
329	20241113	131900	310591065	4070	4070	4070	4070	4
330	20241113	131800	310574785	4060	4065	4065	4060	50
331	20241113	131700	310371650	4070	4065	4070	4065	169
332	20241113	131600	309684550	4055	4055	4055	4055	0
333	20241113	131500	309684550	4055	4055	4055	4055	988
334	20241113	131400	305678210	4055	4075	4075	4055	3167
335	20241113	131300	292824805	4070	4070	4070	4070	19
336	20241113	131200	292747475	4070	4070	4070	4070	23
337	20241113	131100	292653865	4075	4075	4075	4070	107
338	20241113	131000	292218205	4075	4075	4075	4075	168
339	20241113	130900	291533605	4075	4075	4075	4075	0
340	20241113	130800	291533605	4075	4075	4075	4075	23
341	20241113	130700	291439880	4075	4075	4075	4075	122
342	20241113	130600	290942730	4075	4075	4075	4075	191
343	20241113	130500	290164405	4075	4075	4075	4075	0
344	20241113	130400	290164405	4075	4075	4075	4075	23
345	20241113	130300	290070680	4075	4070	4080	4070	118
346	20241113	130200	289590075	4070	4070	4070	4070	22
347	20241113	130100	289500535	4070	4070	4070	4070	514
348	20241113	130000	287408555	4065	4075	4075	4065	223
349	20241113	125900	286501465	4065	4065	4065	4065	0
350	20241113	125800	286501465	4065	4065	4065	4060	448
351	20241113	125700	284682205	4070	4075	4075	4070	46
352	20241113	125600	284494980	4070	4070	4075	4070	612
353	20241113	125500	282004130	4055	4055	4055	4055	0
354	20241113	125400	282004130	4055	4055	4055	4055	494
355	20241113	125300	280000960	4060	4060	4060	4050	971
356	20241113	125200	276064110	4060	4060	4060	4060	167
357	20241113	125100	275386090	4060	4060	4060	4060	23
358	20241113	125000	275292710	4060	4060	4060	4060	0
359	20241113	124900	275292710	4060	4060	4060	4055	36
360	20241113	124800	275146600	4060	4060	4060	4060	168
361	20241113	124700	274464520	4060	4060	4060	4060	23
362	20241113	124600	274371140	4060	4060	4060	4060	223
363	20241113	124500	273465760	4060	4060	4060	4050	539
364	20241113	124400	271282345	4065	4070	4070	4065	46
365	20241113	124300	271095240	4050	4050	4050	4050	0
366	20241113	124200	271095240	4050	4050	4050	4050	0
367	20241113	124100	271095240	4050	4065	4070	4050	1100
368	20241113	124000	266634400	4065	4065	4065	4065	86
369	20241113	123900	266284810	4070	4070	4070	4070	22
370	20241113	123800	266195270	4070	4070	4070	4070	95
371	20241113	123700	265808620	4065	4065	4065	4065	95
372	20241113	123600	265422445	4070	4065	4070	4060	699
373	20241113	123500	262583940	4070	4070	4070	4070	23
374	20241113	123400	262490330	4070	4070	4070	4070	169
375	20241113	123300	261802500	4070	4070	4070	4070	22
376	20241113	123200	261712960	4070	4070	4070	4070	23
377	20241113	123100	261619350	4070	4070	4070	4070	23
378	20241113	123000	261525740	4070	4065	4070	4065	145
379	20241113	122900	260935955	4065	4065	4065	4065	22
380	20241113	122800	260846525	4065	4065	4065	4065	23
381	20241113	122700	260753030	4065	4060	4065	4060	73
382	20241113	122600	260456535	4050	4055	4055	4050	1011
383	20241113	122500	256359515	4055	4055	4055	4055	847
384	20241113	122400	252924930	4060	4070	4070	4055	4493
385	20241113	122300	234686725	4075	4075	4075	4075	168
386	20241113	122200	234002125	4075	4075	4075	4075	23
387	20241113	122100	233908400	4075	4075	4075	4075	0
388	20241113	122000	233908400	4075	4080	4080	4070	1696
389	20241113	121900	226999305	4080	4095	4095	4080	96
390	20241113	121800	226607610	4075	4075	4075	4075	93
391	20241113	121700	226228635	4075	4075	4075	4075	32
392	20241113	121600	226098235	4075	4075	4075	4075	168
393	20241113	121500	225413635	4075	4070	4075	4070	123
394	20241113	121400	224912910	4070	4090	4090	4070	1045
395	20241113	121300	220657325	4085	4085	4085	4085	23
396	20241113	121200	220563370	4085	4085	4085	4085	145
397	20241113	121100	219971045	4080	4100	4100	4080	1269
398	20241113	121000	214791580	4100	4105	4105	4100	46
399	20241113	120900	214602860	4105	4105	4105	4105	96
400	20241113	120800	214208780	4105	4095	4105	4095	125
401	20241113	120700	213696075	4095	4095	4095	4095	722
402	20241113	120600	210739485	4095	4095	4095	4095	23
403	20241113	120500	210645300	4095	4095	4095	4095	169
404	20241113	120400	209953245	4095	4095	4095	4095	22
405	20241113	120300	209863155	4095	4095	4095	4095	27
406	20241113	120200	209752590	4095	4095	4095	4095	23
407	20241113	120100	209658405	4095	4085	4095	4085	155
408	20241113	120000	209024540	4080	4085	4085	4080	100
409	20241113	115900	208616420	4085	4090	4090	4085	389
410	20241113	115800	207025985	4095	4095	4095	4095	96
411	20241113	115700	206632865	4085	4095	4095	4085	95
412	20241113	115600	206244330	4095	4095	4095	4095	23
413	20241113	115500	206150145	4095	4095	4095	4095	1
414	20241113	115400	206146050	4090	4090	4090	4090	511
415	20241113	115300	204056060	4090	4090	4090	4090	23
416	20241113	115200	203961990	4090	4090	4090	4090	22
417	20241113	115100	203872010	4090	4090	4090	4090	72
418	20241113	115000	203577530	4090	4090	4090	4090	96
419	20241113	114900	203184890	4090	4090	4090	4090	183
420	20241113	114800	202436420	4090	4090	4090	4090	22
421	20241113	114700	202346440	4090	4095	4100	4090	729
422	20241113	114600	199363875	4095	4095	4095	4095	0
423	20241113	114500	199363875	4095	4095	4095	4095	22
424	20241113	114400	199273785	4090	4105	4105	4090	569
425	20241113	114300	196946300	4100	4100	4100	4100	169
426	20241113	114200	196253400	4095	4095	4095	4095	0
427	20241113	114100	196253400	4095	4095	4095	4095	19
428	20241113	114000	196175595	4095	4095	4100	4095	241
429	20241113	113900	195188220	4095	4095	4095	4095	86
430	20241113	113800	194836050	4095	4095	4095	4095	22
431	20241113	113700	194745960	4095	4095	4095	4095	25
432	20241113	113600	194643585	4095	4095	4095	4095	167
433	20241113	113500	193959720	4095	4095	4095	4095	22
434	20241113	113400	193869630	4095	4095	4095	4095	23
435	20241113	113300	193775445	4095	4095	4095	4095	23
436	20241113	113200	193681260	4095	4095	4095	4095	146
437	20241113	113100	193083390	4095	4090	4095	4090	101
438	20241113	113000	192670190	4095	4110	4110	4095	1538
439	20241113	112900	186369050	4105	4110	4115	4105	203
440	20241113	112800	185534410	4110	4110	4110	4110	22
441	20241113	112700	185443990	4110	4110	4110	4110	23
442	20241113	112600	185349460	4110	4110	4110	4110	45
443	20241113	112500	185164510	4105	4105	4105	4105	144
444	20241113	112400	184573390	4100	4105	4105	4100	78
445	20241113	112300	184253480	4105	4105	4105	4105	0
446	20241113	112200	184253480	4105	4100	4105	4100	107
447	20241113	112100	183814420	4105	4105	4105	4105	96
448	20241113	112000	183420340	4105	4105	4105	4105	23
449	20241113	111900	183325925	4105	4105	4105	4105	22
450	20241113	111800	183235615	4105	4100	4105	4100	400
451	20241113	111700	181593935	4100	4105	4105	4100	76
452	20241113	111600	181282070	4110	4115	4115	4110	61
453	20241113	111500	181031250	4115	4115	4115	4115	23
454	20241113	111400	180936605	4110	4110	4110	4110	130
455	20241113	111300	180402305	4110	4110	4110	4110	80
456	20241113	111200	180073505	4110	4110	4110	4110	25
457	20241113	111100	179970755	4110	4105	4110	4105	115
458	20241113	111000	179498565	4100	4095	4100	4095	532
459	20241113	110900	177319925	4105	4100	4105	4100	745
460	20241113	110800	174265260	4100	4100	4100	4100	23
461	20241113	110700	174170960	4100	4110	4110	4100	218
462	20241113	110600	173277150	4090	4110	4110	4090	2186
463	20241113	110500	164318595	4110	4110	4110	4110	0
464	20241113	110400	164318595	4110	4105	4110	4105	24
465	20241113	110300	164220070	4100	4100	4100	4100	73
466	20241113	110200	163920770	4100	4095	4100	4095	40
467	20241113	110100	163756860	4100	4100	4100	4100	23
468	20241113	110000	163662560	4100	4100	4100	4100	95
469	20241113	105900	163273060	4095	4095	4095	4095	46
470	20241113	105800	163084690	4100	4100	4100	4100	0
471	20241113	105700	163084690	4100	4095	4100	4095	23
472	20241113	105600	162990500	4090	4090	4090	4090	97
473	20241113	105500	162593770	4090	4090	4090	4090	23
474	20241113	105400	162499700	4090	4090	4090	4090	22
475	20241113	105300	162409720	4090	4090	4090	4090	146
476	20241113	105200	161812580	4090	4090	4090	4090	242
477	20241113	105100	160822800	4090	4090	4090	4090	23
478	20241113	105000	160728730	4090	4090	4090	4090	22
479	20241113	104900	160638750	4090	4090	4090	4090	156
480	20241113	104800	160000710	4095	4100	4100	4095	767
481	20241113	104700	156856125	4095	4095	4095	4095	22
482	20241113	104600	156766035	4090	4090	4090	4090	0
483	20241113	104500	156766035	4090	4085	4090	4085	408
484	20241113	104400	155099350	4085	4085	4085	4085	0
485	20241113	104300	155099350	4085	4085	4085	4085	45
486	20241113	104200	154915525	4085	4085	4085	4085	118
487	20241113	104100	154433495	4080	4080	4080	4080	22
488	20241113	104000	154343735	4070	4070	4070	4070	1
489	20241113	103900	154339665	4065	4065	4065	4065	123
490	20241113	103800	153839670	4060	4055	4060	4045	1735
491	20241113	103700	146800725	4055	4055	4055	4055	15
492	20241113	103600	146739900	4050	4070	4070	4050	6917
493	20241113	103500	118672665	4075	4075	4075	4075	95
494	20241113	103400	118285540	4075	4075	4075	4075	72
495	20241113	103300	117992140	4075	4075	4075	4075	298
496	20241113	103200	116777790	4080	4080	4080	4080	86
497	20241113	103100	116426910	4085	4080	4085	4080	105
498	20241113	103000	115998040	4080	4085	4085	4080	96
499	20241113	102900	115606245	4085	4085	4085	4085	23
500	20241113	102800	115512290	4085	4085	4085	4085	22
501	20241113	102700	115422420	4075	4090	4090	4075	523
502	20241113	102600	113289355	4090	4090	4090	4090	1
503	20241113	102500	113285265	4085	4090	4090	4085	95
504	20241113	102400	112897080	4085	4085	4085	4085	72
505	20241113	102300	112602960	4085	4085	4085	4085	36
506	20241113	102200	112455900	4085	4085	4085	4085	130
507	20241113	102100	111924850	4090	4090	4090	4090	43
508	20241113	102000	111748980	4090	4085	4090	4085	77
509	20241113	101900	111434070	4075	4085	4085	4075	25
510	20241113	101800	111332070	4075	4085	4085	4070	1469
511	20241113	101700	105347355	4085	4085	4085	4085	6
512	20241113	101600	105322845	4080	4065	4080	4065	1182
513	20241113	101500	100507545	4065	4090	4090	4065	91
514	20241113	101400	100135985	4090	4090	4090	4090	0
515	20241113	101300	100135985	4090	4090	4090	4090	191
516	20241113	101200	99354795	4090	4090	4090	4090	24
517	20241113	101100	99256635	4085	4085	4085	4085	1
518	20241113	101000	99252550	4085	4085	4085	4075	1005
519	20241113	100900	95156895	4085	4085	4085	4075	146
520	20241113	100800	94560585	4090	4095	4095	4090	167
521	20241113	100700	93877440	4090	4105	4105	4090	59
522	20241113	100600	93635705	4105	4105	4105	4105	168
523	20241113	100500	92946065	4110	4115	4115	4105	159
524	20241113	100400	92292265	4120	4120	4120	4120	23
525	20241113	100300	92197505	4120	4115	4120	4115	24
526	20241113	100200	92098630	4120	4120	4120	4120	22
527	20241113	100100	92007990	4110	4125	4125	4110	572
528	20241113	100000	89655980	4125	4125	4125	4125	1655
529	20241113	095900	82829105	4120	4125	4125	4120	24
530	20241113	095800	82730115	4120	4120	4125	4120	144
531	20241113	095700	82136470	4120	4120	4120	4120	23
532	20241113	095600	82041710	4120	4120	4120	4120	22
533	20241113	095500	81951070	4120	4120	4120	4120	148
534	20241113	095400	81341310	4120	4120	4120	4120	23
535	20241113	095300	81246550	4120	4120	4120	4120	23
536	20241113	095200	81151790	4120	4115	4120	4115	24
537	20241113	095100	81052920	4120	4115	4120	4115	148
538	20241113	095000	80443315	4120	4120	4120	4120	300
539	20241113	094900	79207315	4115	4115	4115	4115	0
540	20241113	094800	79207315	4115	4110	4125	4105	757
541	20241113	094700	76096160	4100	4110	4110	4100	96
542	20241113	094600	75702265	4110	4115	4115	4110	28
543	20241113	094500	75587075	4115	4115	4115	4115	22
544	20241113	094400	75496545	4120	4120	4120	4120	168
545	20241113	094300	74804385	4115	4115	4115	4115	1
546	20241113	094200	74800270	4115	4115	4115	4115	141
547	20241113	094100	74220055	4115	4115	4115	4115	23
548	20241113	094000	74125410	4115	4110	4115	4110	157
549	20241113	093900	73479410	4115	4115	4115	4115	24
550	20241113	093800	73380650	4115	4115	4115	4115	653
551	20241113	093700	70693555	4115	4115	4115	4115	188
552	20241113	093600	69919935	4115	4115	4115	4115	1500
553	20241113	093500	63747435	4110	4105	4115	4105	2472
554	20241113	093400	53588475	4105	4105	4105	4105	23
555	20241113	093300	53494060	4105	4105	4105	4100	191
556	20241113	093200	52710375	4095	4095	4095	4095	778
557	20241113	093100	49524465	4090	4085	4090	4085	537
558	20241113	093000	47330800	4075	4070	4075	4070	1484
559	20241113	092900	41288420	4065	4085	4085	4065	3215
560	20241113	092800	28206545	4090	4090	4090	4085	996
561	20241113	092700	24137630	4095	4095	4095	4095	45
562	20241113	092600	23953355	4095	4095	4095	4095	145
563	20241113	092500	23359580	4095	4095	4095	4095	523
564	20241113	092400	21217895	4085	4090	4090	4085	769
565	20241113	092300	18075815	4095	4095	4095	4095	22
566	20241113	092200	17985725	4095	4095	4110	4090	761
567	20241113	092100	14866685	4095	4095	4095	4095	0
568	20241113	092000	14866685	4095	4095	4095	4095	22
569	20241113	091900	14776595	4095	4100	4100	4095	97
570	20241113	091800	14379375	4090	4090	4090	4090	202
571	20241113	091700	13553195	4100	4100	4100	4100	0
572	20241113	091600	13553195	4100	4100	4100	4100	503
573	20241113	091500	11490895	4100	4100	4100	4100	0
574	20241113	091400	11490895	4100	4100	4100	4100	0
575	20241113	091300	11490895	4100	4100	4100	4100	0
576	20241113	091200	11490895	4100	4100	4100	4100	100
577	20241113	091100	11080895	4100	4100	4100	4100	0
578	20241113	091000	11080895	4100	4100	4100	4100	100
579	20241113	090900	10670895	4100	4095	4100	4095	140
580	20241113	090800	10097400	4095	4095	4095	4095	100
581	20241113	090700	9687900	4065	4065	4065	4065	0
582	20241113	090600	9687900	4065	4065	4065	4065	0
583	20241113	090500	9687900	4065	4065	4065	4065	0
584	20241113	090400	9687900	4065	4065	4065	4065	0
585	20241113	090300	9687900	4065	4065	4065	4065	33
586	20241113	090200	9553755	4070	4080	4080	4070	1789
587	20241113	090100	2263200	4080	4080	4080	4080	315
588	20241113	090000	978000	4075	4075	4075	4075	240