KissMeData/024900/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	190800	201756340	2930	2930	2930	2930	545
3	20241115	190700	201756340	2930	2930	2930	2930	0
4	20241115	190600	201756340	2930	2930	2930	2930	0
5	20241115	190500	201756340	2930	2930	2930	2930	0
6	20241115	190400	201756340	2930	2930	2930	2930	0
7	20241115	190300	201756340	2930	2930	2930	2930	0
8	20241115	190200	201756340	2930	2930	2930	2930	0
9	20241115	190100	201756340	2930	2930	2930	2930	0
10	20241115	190000	201756340	2930	2930	2930	2930	0
11	20241115	185900	201756340	2930	2930	2930	2930	0
12	20241115	185800	201756340	2930	2930	2930	2930	0
13	20241115	185700	201756340	2930	2930	2930	2930	0
14	20241115	185600	201756340	2930	2930	2930	2930	0
15	20241115	185500	201756340	2930	2930	2930	2930	0
16	20241115	185400	201756340	2930	2930	2930	2930	0
17	20241115	185300	201756340	2930	2930	2930	2930	0
18	20241115	185200	201756340	2930	2930	2930	2930	0
19	20241115	185100	201756340	2930	2930	2930	2930	0
20	20241115	185000	201756340	2930	2930	2930	2930	0
21	20241115	184900	201756340	2930	2930	2930	2930	0
22	20241115	184800	201756340	2930	2930	2930	2930	0
23	20241115	184700	201756340	2930	2930	2930	2930	0
24	20241115	184600	201756340	2930	2930	2930	2930	0
25	20241115	184500	201756340	2930	2930	2930	2930	0
26	20241115	184400	201756340	2930	2930	2930	2930	0
27	20241115	184300	201756340	2930	2930	2930	2930	0
28	20241115	184200	201756340	2930	2930	2930	2930	0
29	20241115	184100	201756340	2930	2930	2930	2930	0
30	20241115	184000	201756340	2930	2930	2930	2930	0
31	20241115	183900	201756340	2930	2930	2930	2930	0
32	20241115	183800	201756340	2930	2930	2930	2930	545
33	20241115	183700	201756340	2930	2930	2930	2930	0
34	20241115	183600	201756340	2930	2930	2930	2930	0
35	20241115	183500	201756340	2930	2930	2930	2930	0
36	20241115	183400	201756340	2930	2930	2930	2930	0
37	20241115	183300	201756340	2930	2930	2930	2930	0
38	20241115	183200	201756340	2930	2930	2930	2930	0
39	20241115	183100	201756340	2930	2930	2930	2930	0
40	20241115	183000	201756340	2930	2930	2930	2930	0
41	20241115	182900	201756340	2930	2930	2930	2930	0
42	20241115	182800	201756340	2930	2930	2930	2930	0
43	20241115	182700	201756340	2930	2930	2930	2930	0
44	20241115	182600	201756340	2930	2930	2930	2930	0
45	20241115	182500	201756340	2930	2930	2930	2930	0
46	20241115	182400	201756340	2930	2930	2930	2930	0
47	20241115	182300	201756340	2930	2930	2930	2930	0
48	20241115	182200	201756340	2930	2930	2930	2930	0
49	20241115	182100	201756340	2930	2930	2930	2930	0
50	20241115	182000	201756340	2930	2930	2930	2930	0
51	20241115	181900	201756340	2930	2930	2930	2930	0
52	20241115	181800	201756340	2930	2930	2930	2930	0
53	20241115	181700	201756340	2930	2930	2930	2930	0
54	20241115	181600	201756340	2930	2930	2930	2930	0
55	20241115	181500	201756340	2930	2930	2930	2930	0
56	20241115	181400	201756340	2930	2930	2930	2930	0
57	20241115	181300	201756340	2930	2930	2930	2930	0
58	20241115	181200	201756340	2930	2930	2930	2930	0
59	20241115	181100	201756340	2930	2930	2930	2930	0
60	20241115	181000	201756340	2930	2930	2930	2930	0
61	20241115	180900	201756340	2930	2930	2930	2930	0
62	20241115	180800	201756340	2930	2930	2930	2930	545
63	20241115	180700	201756340	2930	2930	2930	2930	0
64	20241115	180600	201756340	2930	2930	2930	2930	0
65	20241115	180500	201756340	2930	2930	2930	2930	0
66	20241115	180400	201756340	2930	2930	2930	2930	0
67	20241115	180300	201756340	2930	2930	2930	2930	0
68	20241115	180200	201756340	2930	2930	2930	2930	0
69	20241115	180100	201756340	2930	2930	2930	2930	0
70	20241115	180000	201756340	2930	2930	2930	2930	0
71	20241115	175900	201756340	2930	2930	2930	2930	0
72	20241115	175800	201756340	2930	2930	2930	2930	0
73	20241115	175700	201756340	2930	2930	2930	2930	0
74	20241115	175600	201756340	2930	2930	2930	2930	0
75	20241115	175500	201756340	2930	2930	2930	2930	0
76	20241115	175400	201756340	2930	2930	2930	2930	0
77	20241115	175300	201756340	2930	2930	2930	2930	0
78	20241115	175200	201756340	2930	2930	2930	2930	0
79	20241115	175100	201756340	2930	2930	2930	2930	0
80	20241115	175000	201756340	2930	2930	2930	2930	0
81	20241115	174900	201756340	2930	2930	2930	2930	0
82	20241115	174800	201756340	2930	2930	2930	2930	0
83	20241115	174700	201756340	2930	2930	2930	2930	0
84	20241115	174600	201756340	2930	2930	2930	2930	0
85	20241115	174500	201756340	2930	2930	2930	2930	0
86	20241115	174400	201756340	2930	2930	2930	2930	0
87	20241115	174300	201756340	2930	2930	2930	2930	0
88	20241115	174200	201756340	2930	2930	2930	2930	0
89	20241115	174100	201756340	2930	2930	2930	2930	0
90	20241115	174000	201756340	2930	2930	2930	2930	0
91	20241115	173900	201756340	2930	2930	2930	2930	0
92	20241115	173800	201756340	2930	2930	2930	2930	545
93	20241115	173700	201756340	2930	2930	2930	2930	0
94	20241115	173600	201756340	2930	2930	2930	2930	0
95	20241115	173500	201756340	2930	2930	2930	2930	0
96	20241115	173400	201756340	2930	2930	2930	2930	0
97	20241115	173300	201756340	2930	2930	2930	2930	0
98	20241115	173200	201756340	2930	2930	2930	2930	0
99	20241115	173100	201756340	2930	2930	2930	2930	0
100	20241115	173000	201756340	2930	2930	2930	2930	0
101	20241115	172900	201756340	2930	2930	2930	2930	0
102	20241115	172800	201756340	2930	2930	2930	2930	0
103	20241115	172700	201756340	2930	2930	2930	2930	0
104	20241115	172600	201756340	2930	2930	2930	2930	0
105	20241115	172500	201756340	2930	2930	2930	2930	0
106	20241115	172400	201756340	2930	2930	2930	2930	0
107	20241115	172300	201756340	2930	2930	2930	2930	0
108	20241115	172200	201756340	2930	2930	2930	2930	0
109	20241115	172100	201756340	2930	2930	2930	2930	0
110	20241115	172000	201756340	2930	2930	2930	2930	0
111	20241115	171900	201756340	2930	2930	2930	2930	0
112	20241115	171800	201756340	2930	2930	2930	2930	0
113	20241115	171700	201756340	2930	2930	2930	2930	0
114	20241115	171600	201756340	2930	2930	2930	2930	0
115	20241115	171500	201756340	2930	2930	2930	2930	0
116	20241115	171400	201756340	2930	2930	2930	2930	0
117	20241115	171300	201756340	2930	2930	2930	2930	0
118	20241115	171200	201756340	2930	2930	2930	2930	0
119	20241115	171100	201756340	2930	2930	2930	2930	0
120	20241115	171000	201756340	2930	2930	2930	2930	0
121	20241115	170900	201756340	2930	2930	2930	2930	0
122	20241115	170800	201756340	2930	2930	2930	2930	545
123	20241115	170700	201756340	2930	2930	2930	2930	0
124	20241115	170600	201756340	2930	2930	2930	2930	0
125	20241115	170500	201756340	2930	2930	2930	2930	0
126	20241115	170400	201756340	2930	2930	2930	2930	0
127	20241115	170300	201756340	2930	2930	2930	2930	0
128	20241115	170200	201756340	2930	2930	2930	2930	0
129	20241115	170100	201756340	2930	2930	2930	2930	0
130	20241115	170000	201756340	2930	2930	2930	2930	0
131	20241115	165900	201756340	2930	2930	2930	2930	0
132	20241115	165800	201756340	2930	2930	2930	2930	0
133	20241115	165700	201756340	2930	2930	2930	2930	0
134	20241115	165600	201756340	2930	2930	2930	2930	0
135	20241115	165500	201756340	2930	2930	2930	2930	0
136	20241115	165400	201756340	2930	2930	2930	2930	0
137	20241115	165300	201756340	2930	2930	2930	2930	0
138	20241115	165200	201756340	2930	2930	2930	2930	0
139	20241115	165100	201756340	2930	2930	2930	2930	0
140	20241115	165000	201756340	2930	2930	2930	2930	0
141	20241115	164900	201756340	2930	2930	2930	2930	0
142	20241115	164800	201756340	2930	2930	2930	2930	0
143	20241115	164700	201756340	2930	2930	2930	2930	0
144	20241115	164600	201756340	2930	2930	2930	2930	0
145	20241115	164500	201756340	2930	2930	2930	2930	0
146	20241115	164400	201756340	2930	2930	2930	2930	0
147	20241115	164300	201756340	2930	2930	2930	2930	0
148	20241115	164200	201756340	2930	2930	2930	2930	0
149	20241115	164100	201756340	2930	2930	2930	2930	0
150	20241115	164000	201756340	2930	2930	2930	2930	0
151	20241115	163900	201756340	2930	2930	2930	2930	0
152	20241115	163800	201756340	2930	2930	2930	2930	545
153	20241115	163700	201756340	2930	2930	2930	2930	0
154	20241115	163600	201756340	2930	2930	2930	2930	0
155	20241115	163500	201756340	2930	2930	2930	2930	0
156	20241115	163400	201756340	2930	2930	2930	2930	0
157	20241115	163300	201756340	2930	2930	2930	2930	0
158	20241115	163200	201756340	2930	2930	2930	2930	0
159	20241115	163100	201756340	2930	2930	2930	2930	0
160	20241115	163000	201756340	2930	2930	2930	2930	0
161	20241115	162900	201756340	2930	2930	2930	2930	0
162	20241115	162800	201756340	2930	2930	2930	2930	0
163	20241115	162700	201756340	2930	2930	2930	2930	0
164	20241115	162600	201756340	2930	2930	2930	2930	0
165	20241115	162500	201756340	2930	2930	2930	2930	0
166	20241115	162400	201756340	2930	2930	2930	2930	0
167	20241115	162300	201756340	2930	2930	2930	2930	0
168	20241115	162200	201756340	2930	2930	2930	2930	0
169	20241115	162100	201756340	2930	2930	2930	2930	0
170	20241115	162000	201756340	2930	2930	2930	2930	0
171	20241115	161900	201756340	2930	2930	2930	2930	0
172	20241115	161800	201756340	2930	2930	2930	2930	0
173	20241115	161700	201756340	2930	2930	2930	2930	0
174	20241115	161600	201756340	2930	2930	2930	2930	0
175	20241115	161500	201756340	2930	2930	2930	2930	0
176	20241115	161400	201756340	2930	2930	2930	2930	0
177	20241115	161300	201756340	2930	2930	2930	2930	0
178	20241115	161200	201756340	2930	2930	2930	2930	0
179	20241115	161100	201756340	2930	2930	2930	2930	0
180	20241115	161000	201756340	2930	2930	2930	2930	0
181	20241115	160900	201756340	2930	2930	2930	2930	0
182	20241115	160800	201756340	2930	2930	2930	2930	545
183	20241115	160700	201756340	2930	2930	2930	2930	0
184	20241115	160600	201756340	2930	2930	2930	2930	0
185	20241115	160500	201756340	2930	2930	2930	2930	0
186	20241115	160400	201756340	2930	2930	2930	2930	0
187	20241115	160300	201756340	2930	2930	2930	2930	0
188	20241115	160200	201756340	2930	2930	2930	2930	0
189	20241115	160100	201756340	2930	2930	2930	2930	0
190	20241115	160000	201756340	2930	2930	2930	2930	0
191	20241115	155900	201756340	2930	2930	2930	2930	0
192	20241115	155800	201756340	2930	2930	2930	2930	0
193	20241115	155700	201756340	2930	2930	2930	2930	0
194	20241115	155600	201756340	2930	2930	2930	2930	0
195	20241115	155500	201756340	2930	2930	2930	2930	0
196	20241115	155400	201756340	2930	2930	2930	2930	0
197	20241115	155300	201756340	2930	2930	2930	2930	0
198	20241115	155200	201756340	2930	2930	2930	2930	0
199	20241115	155100	201756340	2930	2930	2930	2930	0
200	20241115	155000	201756340	2930	2930	2930	2930	0
201	20241115	154900	201756340	2930	2930	2930	2930	0
202	20241115	154800	201756340	2930	2930	2930	2930	0
203	20241115	154700	201756340	2930	2930	2930	2930	0
204	20241115	154600	201756340	2930	2930	2930	2930	0
205	20241115	154500	201756340	2930	2930	2930	2930	0
206	20241115	154400	201756340	2930	2930	2930	2930	0
207	20241115	154300	201756340	2930	2930	2930	2930	0
208	20241115	154200	201756340	2930	2930	2930	2930	0
209	20241115	154100	201756340	2930	2930	2930	2930	0
210	20241115	154000	201756340	2930	2930	2930	2930	0
211	20241115	153900	201756340	2930	2930	2930	2930	0
212	20241115	153800	201756340	2930	2930	2930	2930	545
213	20241115	153700	201756340	2930	2930	2930	2930	0
214	20241115	153600	201756340	2930	2930	2930	2930	0
215	20241115	153500	201756340	2930	2930	2930	2930	0
216	20241115	153400	201756340	2930	2930	2930	2930	0
217	20241115	153300	201756340	2930	2930	2930	2930	0
218	20241115	153200	201756340	2930	2930	2930	2930	0
219	20241115	153100	201756340	2930	2930	2930	2930	0
220	20241115	153000	201756340	2930	2930	2930	2930	545
221	20241115	152900	200159490	2940	2940	2940	2940	0
222	20241115	152800	200159490	2940	2940	2940	2940	0
223	20241115	152700	200159490	2940	2940	2940	2940	0
224	20241115	152600	200159490	2940	2940	2940	2940	0
225	20241115	152500	200159490	2940	2940	2940	2940	0
226	20241115	152400	200159490	2940	2940	2940	2940	0
227	20241115	152300	200159490	2940	2940	2940	2940	0
228	20241115	152200	200159490	2940	2940	2940	2940	0
229	20241115	152100	200159490	2940	2940	2940	2940	0
230	20241115	152000	200159490	2940	2940	2940	2940	0
231	20241115	151900	200159490	2940	2940	2940	2940	10
232	20241115	151800	200130090	2940	2940	2940	2940	200
233	20241115	151700	199542090	2940	2940	2940	2940	1
234	20241115	151600	199539150	2940	2940	2940	2940	0
235	20241115	151500	199539150	2940	2940	2940	2940	24
236	20241115	151400	199468590	2940	2940	2940	2940	0
237	20241115	151300	199468590	2940	2940	2940	2940	22
238	20241115	151200	199403910	2940	2940	2940	2940	0
239	20241115	151100	199403910	2940	2940	2940	2940	0
240	20241115	151000	199403910	2940	2940	2940	2940	0
241	20241115	150900	199403910	2940	2940	2940	2940	0
242	20241115	150800	199403910	2940	2940	2940	2940	404
243	20241115	150700	198216150	2940	2940	2940	2940	0
244	20241115	150600	198216150	2940	2940	2940	2940	1000
245	20241115	150500	195276150	2940	2945	2945	2940	748
246	20241115	150400	193077025	2945	2940	2945	2940	893
247	20241115	150300	190447840	2940	2940	2940	2940	300
248	20241115	150200	189565840	2940	2940	2940	2940	0
249	20241115	150100	189565840	2940	2940	2940	2940	588
250	20241115	150000	187837120	2935	2935	2935	2935	9
251	20241115	145900	187810705	2945	2945	2945	2945	0
252	20241115	145800	187810705	2945	2945	2945	2945	0
253	20241115	145700	187810705	2945	2945	2945	2945	2
254	20241115	145600	187804815	2945	2945	2945	2945	0
255	20241115	145500	187804815	2945	2945	2945	2945	12
256	20241115	145400	187769475	2945	2945	2945	2945	20
257	20241115	145300	187710575	2945	2945	2945	2945	0
258	20241115	145200	187710575	2945	2945	2945	2945	22
259	20241115	145100	187645785	2935	2935	2935	2935	0
260	20241115	145000	187645785	2935	2935	2935	2935	500
261	20241115	144900	186178285	2930	2930	2930	2930	38
262	20241115	144800	186066945	2930	2930	2930	2930	0
263	20241115	144700	186066945	2930	2930	2930	2930	0
264	20241115	144600	186066945	2930	2930	2930	2930	0
265	20241115	144500	186066945	2930	2930	2930	2930	0
266	20241115	144400	186066945	2930	2930	2930	2930	0
267	20241115	144300	186066945	2930	2930	2930	2930	0
268	20241115	144200	186066945	2930	2930	2930	2930	0
269	20241115	144100	186066945	2930	2930	2930	2930	10
270	20241115	144000	186037645	2935	2935	2935	2935	0
271	20241115	143900	186037645	2935	2935	2935	2935	0
272	20241115	143800	186037645	2935	2935	2935	2935	4
273	20241115	143700	186025905	2945	2945	2945	2945	0
274	20241115	143600	186025905	2945	2945	2945	2945	0
275	20241115	143500	186025905	2945	2945	2945	2945	0
276	20241115	143400	186025905	2945	2945	2945	2945	0
277	20241115	143300	186025905	2945	2945	2945	2945	0
278	20241115	143200	186025905	2945	2945	2945	2945	0
279	20241115	143100	186025905	2945	2945	2945	2945	0
280	20241115	143000	186025905	2945	2950	2950	2910	604
281	20241115	142900	184261165	2920	2930	2930	2920	1100
282	20241115	142800	181047220	2955	2955	2955	2955	0
283	20241115	142700	181047220	2955	2955	2955	2955	0
284	20241115	142600	181047220	2955	2955	2955	2955	1
285	20241115	142500	181044265	2935	2935	2935	2935	860
286	20241115	142400	178520165	2935	2935	2935	2935	0
287	20241115	142300	178520165	2935	2935	2935	2935	1
288	20241115	142200	178517230	2955	2955	2955	2955	0
289	20241115	142100	178517230	2955	2955	2955	2955	30
290	20241115	142000	178428580	2955	2955	2955	2955	0
291	20241115	141900	178428580	2955	2955	2955	2955	2
292	20241115	141800	178422670	2940	2940	2940	2940	429
293	20241115	141700	177161410	2940	2940	2940	2940	0
294	20241115	141600	177161410	2940	2940	2940	2940	0
295	20241115	141500	177161410	2940	2940	2940	2940	0
296	20241115	141400	177161410	2940	2940	2940	2940	0
297	20241115	141300	177161410	2940	2940	2940	2940	0
298	20241115	141200	177161410	2940	2940	2940	2940	0
299	20241115	141100	177161410	2940	2940	2940	2940	0
300	20241115	141000	177161410	2940	2940	2940	2940	0
301	20241115	140900	177161410	2940	2940	2940	2940	0
302	20241115	140800	177161410	2940	2940	2940	2940	0
303	20241115	140700	177161410	2940	2940	2940	2940	0
304	20241115	140600	177161410	2940	2940	2940	2940	0
305	20241115	140500	177161410	2940	2940	2940	2940	0
306	20241115	140400	177161410	2940	2945	2945	2940	1300
307	20241115	140300	173339140	2950	2950	2950	2950	2
308	20241115	140200	173333240	2940	2945	2945	2940	9
309	20241115	140100	173306770	2940	2940	2940	2940	0
310	20241115	140000	173306770	2940	2940	2940	2940	1
311	20241115	135900	173303830	2940	2945	2945	2940	30
312	20241115	135800	173215520	2940	2940	2940	2940	0
313	20241115	135700	173215520	2940	2940	2940	2940	2007
314	20241115	135600	167314940	2945	2945	2945	2945	10
315	20241115	135500	167285490	2940	2950	2950	2940	617
316	20241115	135400	165468375	2945	2945	2945	2945	0
317	20241115	135300	165468375	2945	2945	2945	2945	0
318	20241115	135200	165468375	2945	2945	2945	2945	0
319	20241115	135100	165468375	2945	2945	2945	2945	4
320	20241115	135000	165456595	2945	2945	2945	2945	0
321	20241115	134900	165456595	2945	2945	2945	2945	7
322	20241115	134800	165435980	2950	2950	2950	2950	0
323	20241115	134700	165435980	2950	2950	2950	2950	13
324	20241115	134600	165397630	2950	2950	2950	2950	4
325	20241115	134500	165385830	2950	2950	2950	2950	22
326	20241115	134400	165320930	2955	2955	2955	2955	0
327	20241115	134300	165320930	2955	2955	2955	2955	0
328	20241115	134200	165320930	2955	2955	2955	2955	200
329	20241115	134100	164729930	2955	2955	2955	2955	2
330	20241115	134000	164724020	2945	2950	2950	2945	14
331	20241115	133900	164682730	2945	2945	2945	2945	7
332	20241115	133800	164662115	2945	2945	2945	2945	0
333	20241115	133700	164662115	2945	2945	2945	2945	14
334	20241115	133600	164620885	2945	2945	2945	2945	4
335	20241115	133500	164609105	2945	2940	2945	2940	12
336	20241115	133400	164573770	2940	2940	2940	2940	0
337	20241115	133300	164573770	2940	2940	2940	2940	0
338	20241115	133200	164573770	2940	2940	2940	2940	0
339	20241115	133100	164573770	2940	2940	2940	2940	0
340	20241115	133000	164573770	2940	2940	2940	2940	0
341	20241115	132900	164573770	2940	2940	2940	2940	5
342	20241115	132800	164559070	2940	2940	2940	2940	0
343	20241115	132700	164559070	2940	2940	2940	2940	0
344	20241115	132600	164559070	2940	2940	2940	2940	0
345	20241115	132500	164559070	2940	2940	2940	2940	0
346	20241115	132400	164559070	2940	2940	2940	2940	0
347	20241115	132300	164559070	2940	2925	2940	2925	14
348	20241115	132200	164517970	2920	2940	2940	2920	230
349	20241115	132100	163845070	2940	2940	2940	2940	0
350	20241115	132000	163845070	2940	2935	2940	2935	22
351	20241115	131900	163780490	2935	2935	2935	2935	52
352	20241115	131800	163627870	2935	2925	2935	2920	97
353	20241115	131700	163344455	2935	2935	2935	2935	10
354	20241115	131600	163315105	2935	2940	2940	2935	8
355	20241115	131500	163291595	2950	2945	2950	2945	187
356	20241115	131400	162740795	2950	2950	2950	2950	0
357	20241115	131300	162740795	2950	2950	2950	2950	10
358	20241115	131200	162711295	2945	2945	2945	2945	665
359	20241115	131100	160752870	2945	2945	2945	2945	0
360	20241115	131000	160752870	2945	2945	2945	2945	18
361	20241115	130900	160699860	2945	2945	2945	2945	20
362	20241115	130800	160640960	2945	2945	2945	2945	0
363	20241115	130700	160640960	2945	2945	2945	2945	0
364	20241115	130600	160640960	2945	2945	2945	2945	1
365	20241115	130500	160638015	2945	2945	2945	2945	10
366	20241115	130400	160608565	2940	2940	2940	2940	0
367	20241115	130300	160608565	2940	2940	2940	2940	0
368	20241115	130200	160608565	2940	2940	2940	2940	0
369	20241115	130100	160608565	2940	2940	2940	2940	114
370	20241115	130000	160273405	2940	2920	2940	2920	2
371	20241115	125900	160267545	2940	2940	2940	2940	0
372	20241115	125800	160267545	2940	2940	2940	2940	20
373	20241115	125700	160208745	2940	2940	2940	2940	0
374	20241115	125600	160208745	2940	2940	2940	2940	34
375	20241115	125500	160108785	2940	2940	2940	2940	45
376	20241115	125400	159976485	2940	2940	2940	2940	0
377	20241115	125300	159976485	2940	2940	2940	2940	0
378	20241115	125200	159976485	2940	2940	2940	2940	0
379	20241115	125100	159976485	2940	2940	2940	2940	100
380	20241115	125000	159682485	2940	2940	2940	2940	0
381	20241115	124900	159682485	2940	2940	2940	2940	77
382	20241115	124800	159456105	2940	2940	2940	2940	0
383	20241115	124700	159456105	2940	2940	2940	2940	0
384	20241115	124600	159456105	2940	2935	2940	2935	2100
385	20241115	124500	153282205	2940	2940	2940	2940	10
386	20241115	124400	153252805	2935	2935	2935	2935	492
387	20241115	124300	151808785	2935	2935	2935	2935	0
388	20241115	124200	151808785	2935	2935	2935	2935	265
389	20241115	124100	151031010	2935	2935	2935	2935	0
390	20241115	124000	151031010	2935	2935	2935	2935	1
391	20241115	123900	151028075	2930	2925	2930	2925	931
392	20241115	123800	148304835	2920	2920	2920	2920	0
393	20241115	123700	148304835	2920	2920	2920	2920	10
394	20241115	123600	148275635	2905	2905	2905	2905	0
395	20241115	123500	148275635	2905	2905	2905	2905	10
396	20241115	123400	148246585	2925	2925	2925	2925	20
397	20241115	123300	148188085	2925	2925	2925	2925	0
398	20241115	123200	148188085	2925	2925	2925	2925	0
399	20241115	123100	148188085	2925	2925	2925	2925	10
400	20241115	123000	148158835	2920	2920	2920	2920	2516
401	20241115	122900	140812115	2920	2915	2920	2915	25
402	20241115	122800	140739170	2905	2905	2905	2905	0
403	20241115	122700	140739170	2905	2905	2910	2905	629
404	20241115	122600	138909280	2905	2905	2905	2905	0
405	20241115	122500	138909280	2905	2900	2905	2900	11
406	20241115	122400	138877330	2900	2900	2900	2900	0
407	20241115	122300	138877330	2900	2895	2900	2895	338
408	20241115	122200	137897490	2890	2890	2890	2890	407
409	20241115	122100	136721260	2885	2875	2885	2875	274
410	20241115	122000	135930930	2885	2885	2885	2885	0
411	20241115	121900	135930930	2885	2885	2885	2885	7
412	20241115	121800	135910735	2885	2875	2885	2875	2
413	20241115	121700	135904975	2885	2885	2885	2885	101
414	20241115	121600	135613590	2885	2885	2885	2885	50
415	20241115	121500	135469340	2885	2885	2885	2885	0
416	20241115	121400	135469340	2885	2885	2885	2885	0
417	20241115	121300	135469340	2885	2885	2885	2885	0
418	20241115	121200	135469340	2885	2885	2885	2885	0
419	20241115	121100	135469340	2885	2885	2885	2885	0
420	20241115	121000	135469340	2885	2885	2885	2885	0
421	20241115	120900	135469340	2885	2885	2885	2885	0
422	20241115	120800	135469340	2885	2885	2885	2885	0
423	20241115	120700	135469340	2885	2885	2885	2885	0
424	20241115	120600	135469340	2885	2885	2885	2885	0
425	20241115	120500	135469340	2885	2885	2885	2885	0
426	20241115	120400	135469340	2885	2885	2885	2885	10
427	20241115	120300	135440490	2885	2885	2885	2885	0
428	20241115	120200	135440490	2885	2885	2885	2885	0
429	20241115	120100	135440490	2885	2885	2885	2885	10
430	20241115	120000	135411640	2870	2870	2870	2870	0
431	20241115	115900	135411640	2870	2870	2870	2870	61
432	20241115	115800	135236570	2870	2870	2870	2870	0
433	20241115	115700	135236570	2870	2870	2870	2870	400
434	20241115	115600	134088570	2870	2870	2870	2870	0
435	20241115	115500	134088570	2870	2870	2870	2870	0
436	20241115	115400	134088570	2870	2870	2870	2870	0
437	20241115	115300	134088570	2870	2870	2870	2870	0
438	20241115	115200	134088570	2870	2870	2870	2870	0
439	20241115	115100	134088570	2870	2870	2870	2870	0
440	20241115	115000	134088570	2870	2870	2870	2870	0
441	20241115	114900	134088570	2870	2870	2870	2870	0
442	20241115	114800	134088570	2870	2870	2870	2870	0
443	20241115	114700	134088570	2870	2870	2870	2870	0
444	20241115	114600	134088570	2870	2870	2870	2870	0
445	20241115	114500	134088570	2870	2870	2870	2870	0
446	20241115	114400	134088570	2870	2870	2870	2870	0
447	20241115	114300	134088570	2870	2870	2870	2870	0
448	20241115	114200	134088570	2870	2870	2870	2870	301
449	20241115	114100	133224700	2870	2870	2870	2870	0
450	20241115	114000	133224700	2870	2870	2870	2870	0
451	20241115	113900	133224700	2870	2870	2870	2870	0
452	20241115	113800	133224700	2870	2870	2870	2870	0
453	20241115	113700	133224700	2870	2870	2870	2870	0
454	20241115	113600	133224700	2870	2870	2870	2870	0
455	20241115	113500	133224700	2870	2870	2870	2870	0
456	20241115	113400	133224700	2870	2870	2870	2870	40
457	20241115	113300	133109900	2885	2885	2885	2885	0
458	20241115	113200	133109900	2885	2885	2885	2885	0
459	20241115	113100	133109900	2885	2885	2885	2885	2
460	20241115	113000	133104130	2870	2870	2870	2870	0
461	20241115	112900	133104130	2870	2880	2880	2870	131
462	20241115	112800	132728120	2880	2880	2880	2880	10
463	20241115	112700	132699320	2880	2880	2880	2880	12
464	20241115	112600	132664760	2875	2875	2875	2875	0
465	20241115	112500	132664760	2875	2875	2875	2875	0
466	20241115	112400	132664760	2875	2875	2875	2875	0
467	20241115	112300	132664760	2875	2875	2875	2875	20
468	20241115	112200	132607260	2875	2875	2875	2875	74
469	20241115	112100	132394510	2875	2875	2875	2875	0
470	20241115	112000	132394510	2875	2875	2875	2875	0
471	20241115	111900	132394510	2875	2875	2875	2875	0
472	20241115	111800	132394510	2875	2875	2875	2875	0
473	20241115	111700	132394510	2875	2875	2875	2875	0
474	20241115	111600	132394510	2875	2875	2875	2875	0
475	20241115	111500	132394510	2875	2875	2875	2875	0
476	20241115	111400	132394510	2875	2875	2875	2875	38
477	20241115	111300	132285260	2860	2860	2860	2860	0
478	20241115	111200	132285260	2860	2860	2860	2860	20
479	20241115	111100	132228060	2875	2875	2875	2875	0
480	20241115	111000	132228060	2875	2875	2875	2875	0
481	20241115	110900	132228060	2875	2870	2875	2870	101
482	20241115	110800	131937935	2865	2865	2865	2865	500
483	20241115	110700	130505435	2865	2865	2865	2865	0
484	20241115	110600	130505435	2865	2865	2865	2865	500
485	20241115	110500	129072935	2870	2870	2870	2870	0
486	20241115	110400	129072935	2870	2870	2870	2870	315
487	20241115	110300	128168885	2875	2875	2875	2875	1
488	20241115	110200	128166010	2875	2875	2875	2875	6
489	20241115	110100	128148760	2875	2875	2875	2875	0
490	20241115	110000	128148760	2875	2875	2875	2875	0
491	20241115	105900	128148760	2875	2875	2875	2875	0
492	20241115	105800	128148760	2875	2875	2875	2875	0
493	20241115	105700	128148760	2875	2875	2885	2875	685
494	20241115	105600	126175670	2875	2875	2875	2875	10
495	20241115	105500	126146920	2870	2870	2870	2870	0
496	20241115	105400	126146920	2870	2870	2870	2870	0
497	20241115	105300	126146920	2870	2870	2870	2870	472
498	20241115	105200	124792280	2860	2865	2870	2860	1239
499	20241115	105100	121241500	2860	2860	2860	2860	503
500	20241115	105000	119802920	2855	2855	2855	2855	0
501	20241115	104900	119802920	2855	2855	2855	2855	0
502	20241115	104800	119802920	2855	2865	2865	2855	400
503	20241115	104700	118658920	2865	2865	2865	2865	0
504	20241115	104600	118658920	2865	2865	2865	2865	0
505	20241115	104500	118658920	2865	2865	2865	2865	0
506	20241115	104400	118658920	2865	2865	2865	2865	1
507	20241115	104300	118656055	2865	2865	2865	2865	50
508	20241115	104200	118512805	2855	2855	2855	2855	70
509	20241115	104100	118312955	2855	2855	2855	2850	184
510	20241115	104000	117788350	2865	2865	2865	2865	10
511	20241115	103900	117759700	2865	2865	2865	2865	93
512	20241115	103800	117493255	2865	2865	2865	2865	1
513	20241115	103700	117490390	2850	2860	2860	2850	260
514	20241115	103600	116749120	2870	2870	2870	2870	1
515	20241115	103500	116746250	2870	2870	2870	2870	0
516	20241115	103400	116746250	2870	2870	2870	2870	0
517	20241115	103300	116746250	2870	2855	2870	2855	400
518	20241115	103200	115602165	2870	2850	2870	2850	850
519	20241115	103100	113172665	2850	2850	2850	2850	1500
520	20241115	103000	108897665	2855	2855	2855	2855	1000
521	20241115	102900	106042665	2850	2850	2850	2850	0
522	20241115	102800	106042665	2850	2855	2855	2850	2375
523	20241115	102700	99273840	2870	2870	2870	2870	52
524	20241115	102600	99124600	2870	2870	2870	2870	234
525	20241115	102500	98453020	2850	2855	2855	2850	1013
526	20241115	102400	95565405	2870	2870	2870	2870	0
527	20241115	102300	95565405	2870	2870	2870	2870	226
528	20241115	102200	94916785	2870	2870	2870	2870	1
529	20241115	102100	94913915	2885	2885	2885	2885	10
530	20241115	102000	94885065	2885	2855	2885	2855	23
531	20241115	101900	94818845	2890	2865	2890	2865	698
532	20241115	101800	92814680	2850	2850	2850	2850	1
533	20241115	101700	92811830	2850	2850	2850	2850	195
534	20241115	101600	92256080	2850	2850	2850	2850	0
535	20241115	101500	92256080	2850	2850	2850	2850	0
536	20241115	101400	92256080	2850	2855	2865	2850	1104
537	20241115	101300	89096535	2855	2855	2855	2855	10
538	20241115	101200	89067985	2850	2855	2855	2850	332
539	20241115	101100	88120785	2855	2855	2855	2855	21
540	20241115	101000	88060830	2855	2855	2855	2855	428
541	20241115	100900	86838890	2850	2850	2850	2850	192
542	20241115	100800	86291690	2850	2850	2850	2850	100
543	20241115	100700	86006690	2850	2860	2860	2850	2348
544	20241115	100600	79314335	2865	2865	2865	2865	0
545	20241115	100500	79314335	2865	2865	2865	2865	10
546	20241115	100400	79285685	2865	2860	2865	2860	101
547	20241115	100300	78996820	2865	2865	2865	2865	3
548	20241115	100200	78988225	2865	2870	2870	2865	2
549	20241115	100100	78982490	2860	2870	2870	2860	446
550	20241115	100000	77706630	2865	2890	2890	2865	1474
551	20241115	095900	73482905	2900	2900	2900	2900	0
552	20241115	095800	73482905	2900	2900	2900	2900	3
553	20241115	095700	73474205	2900	2900	2900	2900	0
554	20241115	095600	73474205	2900	2900	2900	2865	207
555	20241115	095500	72879120	2900	2900	2900	2900	13
556	20241115	095400	72841420	2895	2895	2895	2895	1
557	20241115	095300	72838525	2900	2900	2900	2900	4
558	20241115	095200	72826925	2900	2900	2900	2900	50
559	20241115	095100	72681925	2900	2905	2905	2900	26
560	20241115	095000	72606400	2905	2925	2930	2905	211
561	20241115	094900	71988750	2925	2860	2960	2860	3801
562	20241115	094800	60997275	2860	2860	2860	2860	211
563	20241115	094700	60393815	2860	2860	2860	2860	0
564	20241115	094600	60393815	2860	2860	2860	2860	118
565	20241115	094500	60056335	2860	2860	2860	2860	85
566	20241115	094400	59813235	2855	2855	2855	2855	0
567	20241115	094300	59813235	2855	2855	2855	2855	0
568	20241115	094200	59813235	2855	2875	2875	2855	3
569	20241115	094100	59804650	2880	2880	2880	2880	5
570	20241115	094000	59790250	2880	2880	2880	2880	1
571	20241115	093900	59787370	2875	2875	2875	2875	110
572	20241115	093800	59471120	2860	2865	2865	2860	2246
573	20241115	093700	53042010	2875	2865	2875	2865	29
574	20241115	093600	52958845	2875	2875	2875	2875	0
575	20241115	093500	52958845	2875	2875	2875	2875	1
576	20241115	093400	52955970	2875	2875	2875	2875	1
577	20241115	093300	52953095	2875	2875	2875	2875	8
578	20241115	093200	52930095	2875	2870	2875	2870	1695
579	20241115	093100	48065375	2875	2875	2875	2870	3648
580	20241115	093000	37578715	2890	2890	2890	2890	0
581	20241115	092900	37578715	2890	2890	2890	2890	62
582	20241115	092800	37399535	2875	2880	2880	2875	351
583	20241115	092700	36390400	2890	2890	2890	2890	4
584	20241115	092600	36378840	2890	2890	2890	2890	2
585	20241115	092500	36373060	2875	2875	2875	2875	55
586	20241115	092400	36214935	2875	2880	2880	2875	101
587	20241115	092300	35924555	2890	2890	2890	2890	4
588	20241115	092200	35912995	2890	2885	2890	2875	62
589	20241115	092100	35734550	2880	2870	2885	2870	106
590	20241115	092000	35430245	2880	2875	2880	2875	2031
591	20241115	091900	29591015	2875	2875	2875	2875	0
592	20241115	091800	29591015	2875	2875	2875	2875	37
593	20241115	091700	29484640	2875	2875	2875	2875	965
594	20241115	091600	26710265	2875	2875	2875	2875	104
595	20241115	091500	26411265	2860	2875	2875	2860	25
596	20241115	091400	26339570	2875	2860	2875	2860	363
597	20241115	091300	25301250	2860	2865	2865	2860	11
598	20241115	091200	25269755	2865	2855	2865	2855	274
599	20241115	091100	24486085	2830	2845	2845	2830	1008
600	20241115	091000	21632440	2845	2845	2845	2845	1058
601	20241115	090900	18622430	2830	2850	2850	2830	1433
602	20241115	090800	14557860	2850	2850	2850	2850	2157
603	20241115	090700	8410410	2850	2855	2855	2840	1126
604	20241115	090600	5201305	2860	2880	2880	2860	1015
605	20241115	090500	2292825	2895	2895	2895	2885	93
606	20241115	090400	2024155	2895	2900	2900	2895	63
607	20241115	090300	1841720	2915	2915	2915	2915	5
608	20241115	090200	1827145	2915	2900	2915	2900	34
609	20241115	090100	1728500	2900	2925	2925	2900	6
610	20241115	090000	1711000	2900	2900	2900	2900	590