KissMeData/029480/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191000	992440950	2930	2930	2930	2930	1706
3	20241118	190900	992440950	2930	2930	2930	2930	0
4	20241118	190800	992440950	2930	2930	2930	2930	0
5	20241118	190700	992440950	2930	2930	2930	2930	0
6	20241118	190600	992440950	2930	2930	2930	2930	0
7	20241118	190500	992440950	2930	2930	2930	2930	0
8	20241118	190400	992440950	2930	2930	2930	2930	0
9	20241118	190300	992440950	2930	2930	2930	2930	0
10	20241118	190200	992440950	2930	2930	2930	2930	0
11	20241118	190100	992440950	2930	2930	2930	2930	0
12	20241118	190000	992440950	2930	2930	2930	2930	0
13	20241118	185900	992440950	2930	2930	2930	2930	0
14	20241118	185800	992440950	2930	2930	2930	2930	0
15	20241118	185700	992440950	2930	2930	2930	2930	0
16	20241118	185600	992440950	2930	2930	2930	2930	0
17	20241118	185500	992440950	2930	2930	2930	2930	0
18	20241118	185400	992440950	2930	2930	2930	2930	0
19	20241118	185300	992440950	2930	2930	2930	2930	0
20	20241118	185200	992440950	2930	2930	2930	2930	0
21	20241118	185100	992440950	2930	2930	2930	2930	0
22	20241118	185000	992440950	2930	2930	2930	2930	0
23	20241118	184900	992440950	2930	2930	2930	2930	0
24	20241118	184800	992440950	2930	2930	2930	2930	0
25	20241118	184700	992440950	2930	2930	2930	2930	0
26	20241118	184600	992440950	2930	2930	2930	2930	0
27	20241118	184500	992440950	2930	2930	2930	2930	0
28	20241118	184400	992440950	2930	2930	2930	2930	0
29	20241118	184300	992440950	2930	2930	2930	2930	0
30	20241118	184200	992440950	2930	2930	2930	2930	0
31	20241118	184100	992440950	2930	2930	2930	2930	0
32	20241118	184000	992440950	2930	2930	2930	2930	1706
33	20241118	183900	992440950	2930	2930	2930	2930	0
34	20241118	183800	992440950	2930	2930	2930	2930	0
35	20241118	183700	992440950	2930	2930	2930	2930	0
36	20241118	183600	992440950	2930	2930	2930	2930	0
37	20241118	183500	992440950	2930	2930	2930	2930	0
38	20241118	183400	992440950	2930	2930	2930	2930	0
39	20241118	183300	992440950	2930	2930	2930	2930	0
40	20241118	183200	992440950	2930	2930	2930	2930	0
41	20241118	183100	992440950	2930	2930	2930	2930	0
42	20241118	183000	992440950	2930	2930	2930	2930	0
43	20241118	182900	992440950	2930	2930	2930	2930	0
44	20241118	182800	992440950	2930	2930	2930	2930	0
45	20241118	182700	992440950	2930	2930	2930	2930	0
46	20241118	182600	992440950	2930	2930	2930	2930	0
47	20241118	182500	992440950	2930	2930	2930	2930	0
48	20241118	182400	992440950	2930	2930	2930	2930	0
49	20241118	182300	992440950	2930	2930	2930	2930	0
50	20241118	182200	992440950	2930	2930	2930	2930	0
51	20241118	182100	992440950	2930	2930	2930	2930	0
52	20241118	182000	992440950	2930	2930	2930	2930	0
53	20241118	181900	992440950	2930	2930	2930	2930	0
54	20241118	181800	992440950	2930	2930	2930	2930	0
55	20241118	181700	992440950	2930	2930	2930	2930	0
56	20241118	181600	992440950	2930	2930	2930	2930	0
57	20241118	181500	992440950	2930	2930	2930	2930	0
58	20241118	181400	992440950	2930	2930	2930	2930	0
59	20241118	181300	992440950	2930	2930	2930	2930	0
60	20241118	181200	992440950	2930	2930	2930	2930	0
61	20241118	181100	992440950	2930	2930	2930	2930	0
62	20241118	181000	992440950	2930	2930	2930	2930	1706
63	20241118	180900	992440950	2930	2930	2930	2930	0
64	20241118	180800	992440950	2930	2930	2930	2930	0
65	20241118	180700	992440950	2930	2930	2930	2930	0
66	20241118	180600	992440950	2930	2930	2930	2930	0
67	20241118	180500	992440950	2930	2930	2930	2930	0
68	20241118	180400	992440950	2930	2930	2930	2930	0
69	20241118	180300	992440950	2930	2930	2930	2930	0
70	20241118	180200	992440950	2930	2930	2930	2930	0
71	20241118	180100	992440950	2930	2930	2930	2930	0
72	20241118	180000	992440950	2930	2930	2930	2930	0
73	20241118	175900	992440950	2930	2930	2930	2930	0
74	20241118	175800	992440950	2930	2930	2930	2930	0
75	20241118	175700	992440950	2930	2930	2930	2930	0
76	20241118	175600	992440950	2930	2930	2930	2930	0
77	20241118	175500	992440950	2930	2930	2930	2930	0
78	20241118	175400	992440950	2930	2930	2930	2930	0
79	20241118	175300	992440950	2930	2930	2930	2930	0
80	20241118	175200	992440950	2930	2930	2930	2930	0
81	20241118	175100	992440950	2930	2930	2930	2930	0
82	20241118	175000	992440950	2930	2930	2930	2930	0
83	20241118	174900	992440950	2930	2930	2930	2930	0
84	20241118	174800	992440950	2930	2930	2930	2930	0
85	20241118	174700	992440950	2930	2930	2930	2930	0
86	20241118	174600	992440950	2930	2930	2930	2930	0
87	20241118	174500	992440950	2930	2930	2930	2930	0
88	20241118	174400	992440950	2930	2930	2930	2930	0
89	20241118	174300	992440950	2930	2930	2930	2930	0
90	20241118	174200	992440950	2930	2930	2930	2930	0
91	20241118	174100	992440950	2930	2930	2930	2930	0
92	20241118	174000	992440950	2930	2930	2930	2930	1706
93	20241118	173900	992440950	2930	2930	2930	2930	0
94	20241118	173800	992440950	2930	2930	2930	2930	0
95	20241118	173700	992440950	2930	2930	2930	2930	0
96	20241118	173600	992440950	2930	2930	2930	2930	0
97	20241118	173500	992440950	2930	2930	2930	2930	0
98	20241118	173400	992440950	2930	2930	2930	2930	0
99	20241118	173300	992440950	2930	2930	2930	2930	0
100	20241118	173200	992440950	2930	2930	2930	2930	0
101	20241118	173100	992440950	2930	2930	2930	2930	0
102	20241118	173000	992440950	2930	2930	2930	2930	0
103	20241118	172900	992440950	2930	2930	2930	2930	0
104	20241118	172800	992440950	2930	2930	2930	2930	0
105	20241118	172700	992440950	2930	2930	2930	2930	0
106	20241118	172600	992440950	2930	2930	2930	2930	0
107	20241118	172500	992440950	2930	2930	2930	2930	0
108	20241118	172400	992440950	2930	2930	2930	2930	0
109	20241118	172300	992440950	2930	2930	2930	2930	0
110	20241118	172200	992440950	2930	2930	2930	2930	0
111	20241118	172100	992440950	2930	2930	2930	2930	0
112	20241118	172000	992440950	2930	2930	2930	2930	0
113	20241118	171900	992440950	2930	2930	2930	2930	0
114	20241118	171800	992440950	2930	2930	2930	2930	0
115	20241118	171700	992440950	2930	2930	2930	2930	0
116	20241118	171600	992440950	2930	2930	2930	2930	0
117	20241118	171500	992440950	2930	2930	2930	2930	0
118	20241118	171400	992440950	2930	2930	2930	2930	0
119	20241118	171300	992440950	2930	2930	2930	2930	0
120	20241118	171200	992440950	2930	2930	2930	2930	0
121	20241118	171100	992440950	2930	2930	2930	2930	0
122	20241118	171000	992440950	2930	2930	2930	2930	1706
123	20241118	170900	992440950	2930	2930	2930	2930	0
124	20241118	170800	992440950	2930	2930	2930	2930	0
125	20241118	170700	992440950	2930	2930	2930	2930	0
126	20241118	170600	992440950	2930	2930	2930	2930	0
127	20241118	170500	992440950	2930	2930	2930	2930	0
128	20241118	170400	992440950	2930	2930	2930	2930	0
129	20241118	170300	992440950	2930	2930	2930	2930	0
130	20241118	170200	992440950	2930	2930	2930	2930	0
131	20241118	170100	992440950	2930	2930	2930	2930	0
132	20241118	170000	992440950	2930	2930	2930	2930	0
133	20241118	165900	992440950	2930	2930	2930	2930	0
134	20241118	165800	992440950	2930	2930	2930	2930	0
135	20241118	165700	992440950	2930	2930	2930	2930	0
136	20241118	165600	992440950	2930	2930	2930	2930	0
137	20241118	165500	992440950	2930	2930	2930	2930	0
138	20241118	165400	992440950	2930	2930	2930	2930	0
139	20241118	165300	992440950	2930	2930	2930	2930	0
140	20241118	165200	992440950	2930	2930	2930	2930	0
141	20241118	165100	992440950	2930	2930	2930	2930	0
142	20241118	165000	992440950	2930	2930	2930	2930	0
143	20241118	164900	992440950	2930	2930	2930	2930	0
144	20241118	164800	992440950	2930	2930	2930	2930	0
145	20241118	164700	992440950	2930	2930	2930	2930	0
146	20241118	164600	992440950	2930	2930	2930	2930	0
147	20241118	164500	992440950	2930	2930	2930	2930	0
148	20241118	164400	992440950	2930	2930	2930	2930	0
149	20241118	164300	992440950	2930	2930	2930	2930	0
150	20241118	164200	992440950	2930	2930	2930	2930	0
151	20241118	164100	992440950	2930	2930	2930	2930	0
152	20241118	164000	992440950	2930	2930	2930	2930	1706
153	20241118	163900	992440950	2930	2930	2930	2930	0
154	20241118	163800	992440950	2930	2930	2930	2930	0
155	20241118	163700	992440950	2930	2930	2930	2930	0
156	20241118	163600	992440950	2930	2930	2930	2930	0
157	20241118	163500	992440950	2930	2930	2930	2930	0
158	20241118	163400	992440950	2930	2930	2930	2930	0
159	20241118	163300	992440950	2930	2930	2930	2930	0
160	20241118	163200	992440950	2930	2930	2930	2930	0
161	20241118	163100	992440950	2930	2930	2930	2930	0
162	20241118	163000	992440950	2930	2930	2930	2930	0
163	20241118	162900	992440950	2930	2930	2930	2930	0
164	20241118	162800	992440950	2930	2930	2930	2930	0
165	20241118	162700	992440950	2930	2930	2930	2930	0
166	20241118	162600	992440950	2930	2930	2930	2930	0
167	20241118	162500	992440950	2930	2930	2930	2930	0
168	20241118	162400	992440950	2930	2930	2930	2930	0
169	20241118	162300	992440950	2930	2930	2930	2930	0
170	20241118	162200	992440950	2930	2930	2930	2930	0
171	20241118	162100	992440950	2930	2930	2930	2930	0
172	20241118	162000	992440950	2930	2930	2930	2930	0
173	20241118	161900	992440950	2930	2930	2930	2930	0
174	20241118	161800	992440950	2930	2930	2930	2930	0
175	20241118	161700	992440950	2930	2930	2930	2930	0
176	20241118	161600	992440950	2930	2930	2930	2930	0
177	20241118	161500	992440950	2930	2930	2930	2930	0
178	20241118	161400	992440950	2930	2930	2930	2930	0
179	20241118	161300	992440950	2930	2930	2930	2930	0
180	20241118	161200	992440950	2930	2930	2930	2930	0
181	20241118	161100	992440950	2930	2930	2930	2930	0
182	20241118	161000	992440950	2930	2930	2930	2930	1706
183	20241118	160900	992440950	2930	2930	2930	2930	0
184	20241118	160800	992440950	2930	2930	2930	2930	0
185	20241118	160700	992440950	2930	2930	2930	2930	0
186	20241118	160600	992440950	2930	2930	2930	2930	0
187	20241118	160500	992440950	2930	2930	2930	2930	0
188	20241118	160400	992440950	2930	2930	2930	2930	0
189	20241118	160300	992440950	2930	2930	2930	2930	0
190	20241118	160200	992440950	2930	2930	2930	2930	0
191	20241118	160100	992440950	2930	2930	2930	2930	0
192	20241118	160000	992440950	2930	2930	2930	2930	0
193	20241118	155900	992440950	2930	2930	2930	2930	0
194	20241118	155800	992440950	2930	2930	2930	2930	0
195	20241118	155700	992440950	2930	2930	2930	2930	0
196	20241118	155600	992440950	2930	2930	2930	2930	0
197	20241118	155500	992440950	2930	2930	2930	2930	0
198	20241118	155400	992440950	2930	2930	2930	2930	0
199	20241118	155300	992440950	2930	2930	2930	2930	0
200	20241118	155200	992440950	2930	2930	2930	2930	0
201	20241118	155100	992440950	2930	2930	2930	2930	0
202	20241118	155000	992440950	2930	2930	2930	2930	0
203	20241118	154900	992440950	2930	2930	2930	2930	0
204	20241118	154800	992440950	2930	2930	2930	2930	0
205	20241118	154700	992440950	2930	2930	2930	2930	0
206	20241118	154600	992440950	2930	2930	2930	2930	0
207	20241118	154500	992440950	2930	2930	2930	2930	0
208	20241118	154400	992440950	2930	2930	2930	2930	0
209	20241118	154300	992440950	2930	2930	2930	2930	0
210	20241118	154200	992440950	2930	2930	2930	2930	0
211	20241118	154100	992440950	2930	2930	2930	2930	0
212	20241118	154000	992440950	2930	2930	2930	2930	1706
213	20241118	153900	992440950	2930	2930	2930	2930	0
214	20241118	153800	992440950	2930	2930	2930	2930	0
215	20241118	153700	992440950	2930	2930	2930	2930	0
216	20241118	153600	992440950	2930	2930	2930	2930	0
217	20241118	153500	992440950	2930	2930	2930	2930	0
218	20241118	153400	992440950	2930	2930	2930	2930	0
219	20241118	153300	992440950	2930	2930	2930	2930	0
220	20241118	153200	992440950	2930	2930	2930	2930	0
221	20241118	153100	992440950	2930	2930	2930	2930	0
222	20241118	153000	992440950	2930	2930	2930	2930	1706
223	20241118	152900	987442370	2925	2925	2925	2925	0
224	20241118	152800	987442370	2925	2925	2925	2925	0
225	20241118	152700	987442370	2925	2925	2925	2925	0
226	20241118	152600	987442370	2925	2925	2925	2925	0
227	20241118	152500	987442370	2925	2925	2925	2925	0
228	20241118	152400	987442370	2925	2925	2925	2925	0
229	20241118	152300	987442370	2925	2925	2925	2925	0
230	20241118	152200	987442370	2925	2925	2925	2925	0
231	20241118	152100	987442370	2925	2925	2925	2925	0
232	20241118	152000	987442370	2925	2925	2925	2925	0
233	20241118	151900	987442370	2925	2920	2930	2920	331
234	20241118	151800	986475510	2925	2925	2925	2925	406
235	20241118	151700	985287960	2930	2930	2930	2930	75
236	20241118	151600	985068210	2930	2930	2930	2905	3239
237	20241118	151500	975623715	2930	2930	2930	2915	4026
238	20241118	151400	963860185	2930	2930	2930	2930	112
239	20241118	151300	963532025	2930	2930	2930	2925	155
240	20241118	151200	963078480	2930	2925	2930	2925	183
241	20241118	151100	962542935	2925	2920	2925	2920	112
242	20241118	151000	962215550	2920	2920	2920	2920	878
243	20241118	150900	959651790	2920	2920	2920	2915	1224
244	20241118	150800	956079335	2915	2930	2930	2915	525
245	20241118	150700	954548045	2925	2925	2925	2925	0
246	20241118	150600	954548045	2925	2915	2925	2915	309
247	20241118	150500	953644290	2915	2925	2925	2915	863
248	20241118	150400	951124200	2920	2920	2920	2920	2000
249	20241118	150300	945284200	2920	2925	2925	2920	200
250	20241118	150200	944699250	2925	2930	2930	2925	501
251	20241118	150100	943233820	2920	2920	2920	2920	100
252	20241118	150000	942941820	2930	2925	2930	2920	941
253	20241118	145900	940189720	2925	2925	2925	2925	50
254	20241118	145800	940043470	2925	2920	2925	2920	6
255	20241118	145700	940025940	2925	2925	2925	2925	3
256	20241118	145600	940017165	2925	2920	2925	2920	555
257	20241118	145500	938396540	2920	2920	2920	2920	0
258	20241118	145400	938396540	2920	2925	2925	2920	110
259	20241118	145300	938074840	2925	2925	2925	2925	0
260	20241118	145200	938074840	2925	2925	2925	2925	0
261	20241118	145100	938074840	2925	2925	2925	2925	0
262	20241118	145000	938074840	2925	2925	2925	2925	497
263	20241118	144900	936621115	2930	2930	2930	2930	0
264	20241118	144800	936621115	2930	2930	2930	2930	103
265	20241118	144700	936319325	2930	2930	2930	2930	0
266	20241118	144600	936319325	2930	2930	2930	2930	100
267	20241118	144500	936026325	2945	2945	2945	2945	1
268	20241118	144400	936023380	2925	2940	2940	2925	1290
269	20241118	144300	932250040	2945	2945	2945	2945	0
270	20241118	144200	932250040	2945	2945	2945	2945	1
271	20241118	144100	932247095	2920	2920	2920	2920	0
272	20241118	144000	932247095	2920	2940	2940	2920	2162
273	20241118	143900	925918735	2945	2945	2945	2945	11
274	20241118	143800	925886340	2940	2940	2940	2940	0
275	20241118	143700	925886340	2940	2940	2940	2940	0
276	20241118	143600	925886340	2940	2930	2940	2930	1295
277	20241118	143500	922084040	2940	2940	2940	2940	22
278	20241118	143400	922019360	2940	2940	2940	2940	0
279	20241118	143300	922019360	2940	2940	2940	2940	47
280	20241118	143200	921881180	2935	2930	2935	2930	923
281	20241118	143100	919174455	2930	2930	2930	2930	50
282	20241118	143000	919027955	2925	2925	2925	2925	15
283	20241118	142900	918984080	2925	2925	2925	2925	60
284	20241118	142800	918808580	2925	2925	2925	2925	1000
285	20241118	142700	915883580	2935	2935	2935	2935	0
286	20241118	142600	915883580	2935	2935	2935	2935	0
287	20241118	142500	915883580	2935	2935	2935	2935	1
288	20241118	142400	915880645	2935	2935	2935	2935	0
289	20241118	142300	915880645	2935	2935	2935	2935	0
290	20241118	142200	915880645	2935	2935	2935	2935	0
291	20241118	142100	915880645	2935	2935	2935	2935	22
292	20241118	142000	915816075	2920	2920	2920	2920	0
293	20241118	141900	915816075	2920	2920	2920	2920	0
294	20241118	141800	915816075	2920	2920	2920	2920	13
295	20241118	141700	915778115	2935	2920	2935	2920	427
296	20241118	141600	914531125	2935	2935	2935	2935	10
297	20241118	141500	914501775	2920	2920	2920	2920	3455
298	20241118	141400	904413175	2925	2925	2925	2925	145
299	20241118	141300	903989050	2925	2925	2925	2925	3
300	20241118	141200	903980275	2925	2925	2925	2925	0
301	20241118	141100	903980275	2925	2925	2925	2925	400
302	20241118	141000	902810275	2925	2935	2935	2925	2297
303	20241118	140900	896087155	2935	2950	2950	2935	219
304	20241118	140800	895444375	2950	2950	2950	2950	2
305	20241118	140700	895438475	2945	2940	2945	2940	1000
306	20241118	140600	892493495	2945	2945	2945	2945	0
307	20241118	140500	892493495	2945	2945	2945	2945	331
308	20241118	140400	891518700	2940	2940	2940	2940	0
309	20241118	140300	891518700	2940	2940	2940	2940	0
310	20241118	140200	891518700	2940	2935	2940	2935	119
311	20241118	140100	891169430	2930	2930	2930	2930	0
312	20241118	140000	891169430	2930	2930	2930	2930	0
313	20241118	135900	891169430	2930	2930	2930	2930	62
314	20241118	135800	890987770	2925	2925	2925	2925	0
315	20241118	135700	890987770	2925	2925	2925	2925	0
316	20241118	135600	890987770	2925	2925	2925	2925	0
317	20241118	135500	890987770	2925	2925	2925	2925	20
318	20241118	135400	890929270	2920	2920	2920	2920	0
319	20241118	135300	890929270	2920	2920	2920	2920	2
320	20241118	135200	890923430	2920	2920	2920	2920	0
321	20241118	135100	890923430	2920	2920	2920	2920	10
322	20241118	135000	890894230	2940	2940	2940	2940	0
323	20241118	134900	890894230	2940	2940	2940	2940	0
324	20241118	134800	890894230	2940	2940	2940	2940	0
325	20241118	134700	890894230	2940	2940	2940	2940	1
326	20241118	134600	890891290	2940	2940	2940	2940	2
327	20241118	134500	890885410	2935	2935	2935	2935	1
328	20241118	134400	890882475	2940	2940	2940	2940	0
329	20241118	134300	890882475	2940	2940	2940	2940	0
330	20241118	134200	890882475	2940	2940	2940	2940	0
331	20241118	134100	890882475	2940	2940	2940	2940	15
332	20241118	134000	890838375	2920	2920	2920	2920	35
333	20241118	133900	890736175	2920	2920	2920	2920	87
334	20241118	133800	890482135	2920	2920	2920	2920	704
335	20241118	133700	888426455	2920	2920	2920	2920	1957
336	20241118	133600	882712015	2920	2920	2920	2920	0
337	20241118	133500	882712015	2920	2920	2920	2920	0
338	20241118	133400	882712015	2920	2925	2925	2920	550
339	20241118	133300	881103515	2920	2920	2920	2920	0
340	20241118	133200	881103515	2920	2920	2920	2920	100
341	20241118	133100	880811515	2915	2915	2915	2915	0
342	20241118	133000	880811515	2915	2915	2915	2915	0
343	20241118	132900	880811515	2915	2915	2915	2915	0
344	20241118	132800	880811515	2915	2915	2915	2915	0
345	20241118	132700	880811515	2915	2915	2915	2915	0
346	20241118	132600	880811515	2915	2935	2945	2915	1500
347	20241118	132500	876426145	2915	2920	2920	2915	1055
348	20241118	132400	873346285	2920	2920	2920	2920	0
349	20241118	132300	873346285	2920	2920	2920	2920	100
350	20241118	132200	873054285	2925	2925	2925	2920	3093
351	20241118	132100	864022210	2925	2925	2925	2925	0
352	20241118	132000	864022210	2925	2920	2925	2920	169
353	20241118	131900	863528185	2925	2925	2925	2920	1815
354	20241118	131800	858223870	2925	2925	2925	2925	187
355	20241118	131700	857676895	2935	2935	2935	2925	2399
356	20241118	131600	850645210	2935	2935	2935	2935	300
357	20241118	131500	849764710	2950	2950	2950	2950	0
358	20241118	131400	849764710	2950	2945	2950	2945	154
359	20241118	131300	849311170	2945	2945	2945	2945	0
360	20241118	131200	849311170	2945	2945	2945	2945	0
361	20241118	131100	849311170	2945	2945	2945	2945	0
362	20241118	131000	849311170	2945	2945	2945	2945	0
363	20241118	130900	849311170	2945	2945	2945	2945	0
364	20241118	130800	849311170	2945	2945	2945	2945	0
365	20241118	130700	849311170	2945	2945	2945	2945	0
366	20241118	130600	849311170	2945	2945	2945	2945	0
367	20241118	130500	849311170	2945	2945	2945	2945	0
368	20241118	130400	849311170	2945	2945	2945	2945	40
369	20241118	130300	849193370	2945	2945	2945	2945	1268
370	20241118	130200	845459110	2945	2945	2945	2945	0
371	20241118	130100	845459110	2945	2945	2945	2945	0
372	20241118	130000	845459110	2945	2945	2945	2945	2
373	20241118	125900	845453220	2940	2940	2940	2940	0
374	20241118	125800	845453220	2940	2940	2940	2940	170
375	20241118	125700	844953420	2940	2940	2940	2940	50
376	20241118	125600	844806420	2940	2940	2940	2940	100
377	20241118	125500	844512420	2940	2940	2940	2940	0
378	20241118	125400	844512420	2940	2940	2940	2940	0
379	20241118	125300	844512420	2940	2940	2940	2940	0
380	20241118	125200	844512420	2940	2940	2940	2940	0
381	20241118	125100	844512420	2940	2940	2940	2940	0
382	20241118	125000	844512420	2940	2940	2940	2940	0
383	20241118	124900	844512420	2940	2925	2940	2925	964
384	20241118	124800	841683690	2940	2940	2940	2940	7
385	20241118	124700	841663110	2920	2920	2920	2920	1475
386	20241118	124600	837356110	2910	2920	2920	2910	334
387	20241118	124500	836383830	2920	2920	2920	2920	1
388	20241118	124400	836380910	2905	2905	2905	2905	30
389	20241118	124300	836293760	2920	2920	2920	2920	0
390	20241118	124200	836293760	2920	2920	2920	2920	1
391	20241118	124100	836290840	2920	2920	2920	2920	1
392	20241118	124000	836287920	2905	2905	2905	2905	1
393	20241118	123900	836285015	2900	2900	2900	2900	0
394	20241118	123800	836285015	2900	2900	2900	2900	0
395	20241118	123700	836285015	2900	2900	2900	2900	50
396	20241118	123600	836140015	2900	2900	2900	2900	958
397	20241118	123500	833361815	2900	2900	2900	2900	0
398	20241118	123400	833361815	2900	2900	2900	2900	0
399	20241118	123300	833361815	2900	2890	2900	2890	1351
400	20241118	123200	829457415	2900	2905	2905	2890	13032
401	20241118	123100	791661485	2910	2910	2910	2910	200
402	20241118	123000	791079485	2905	2910	2910	2905	4000
403	20241118	122900	779457985	2910	2910	2910	2910	1500
404	20241118	122800	775092985	2910	2910	2910	2910	498
405	20241118	122700	773643805	2905	2915	2915	2905	3252
406	20241118	122600	764181095	2915	2915	2915	2915	327
407	20241118	122500	763227890	2915	2915	2915	2915	1
408	20241118	122400	763224975	2915	2920	2920	2915	520
409	20241118	122300	761708675	2920	2925	2925	2915	4497
410	20241118	122200	748589980	2925	2925	2925	2925	0
411	20241118	122100	748589980	2925	2925	2925	2925	0
412	20241118	122000	748589980	2925	2940	2940	2920	731
413	20241118	121900	746450840	2940	2940	2940	2940	2
414	20241118	121800	746444960	2940	2940	2940	2940	1
415	20241118	121700	746442020	2940	2930	2940	2930	175
416	20241118	121600	745929220	2940	2930	2940	2930	450
417	20241118	121500	744610710	2940	2935	2940	2935	7
418	20241118	121400	744590160	2940	2940	2940	2940	0
419	20241118	121300	744590160	2940	2940	2940	2940	0
420	20241118	121200	744590160	2940	2940	2940	2940	0
421	20241118	121100	744590160	2940	2940	2940	2940	3
422	20241118	121000	744581340	2940	2940	2940	2940	0
423	20241118	120900	744581340	2940	2940	2940	2940	1
424	20241118	120800	744578400	2920	2920	2920	2920	1000
425	20241118	120700	741658400	2925	2935	2935	2925	2232
426	20241118	120600	735123630	2935	2935	2935	2935	359
427	20241118	120500	734069965	2935	2935	2935	2935	0
428	20241118	120400	734069965	2935	2935	2935	2935	0
429	20241118	120300	734069965	2935	2950	2950	2935	1958
430	20241118	120200	728323115	2950	2950	2950	2950	0
431	20241118	120100	728323115	2950	2950	2950	2950	0
432	20241118	120000	728323115	2950	2950	2950	2950	2
433	20241118	115900	728317215	2935	2935	2935	2935	0
434	20241118	115800	728317215	2935	2935	2935	2935	169
435	20241118	115700	727821200	2945	2945	2945	2945	0
436	20241118	115600	727821200	2945	2945	2945	2935	286
437	20241118	115500	726979130	2945	2945	2945	2945	9
438	20241118	115400	726952625	2945	2945	2945	2945	5
439	20241118	115300	726937900	2945	2945	2945	2945	995
440	20241118	115200	724007625	2945	2945	2945	2945	0
441	20241118	115100	724007625	2945	2945	2945	2945	0
442	20241118	115000	724007625	2945	2945	2945	2945	184
443	20241118	114900	723465745	2945	2945	2945	2945	136
444	20241118	114800	723065225	2945	2945	2945	2945	3
445	20241118	114700	723056390	2945	2945	2945	2945	4
446	20241118	114600	723044610	2940	2940	2940	2940	5
447	20241118	114500	723029910	2930	2930	2930	2930	0
448	20241118	114400	723029910	2930	2930	2930	2930	0
449	20241118	114300	723029910	2930	2930	2930	2930	10
450	20241118	114200	723000610	2930	2930	2930	2930	0
451	20241118	114100	723000610	2930	2930	2930	2930	0
452	20241118	114000	723000610	2930	2930	2930	2930	500
453	20241118	113900	721535610	2930	2930	2930	2930	0
454	20241118	113800	721535610	2930	2930	2930	2930	0
455	20241118	113700	721535610	2930	2930	2930	2930	0
456	20241118	113600	721535610	2930	2930	2930	2930	408
457	20241118	113500	720340170	2930	2930	2930	2930	91
458	20241118	113400	720073540	2930	2930	2930	2930	1
459	20241118	113300	720070610	2930	2930	2930	2930	0
460	20241118	113200	720070610	2930	2930	2930	2930	0
461	20241118	113100	720070610	2930	2930	2930	2930	0
462	20241118	113000	720070610	2930	2930	2930	2930	178
463	20241118	112900	719549070	2935	2935	2935	2935	1089
464	20241118	112800	716352855	2940	2940	2940	2940	0
465	20241118	112700	716352855	2940	2945	2945	2940	42
466	20241118	112600	716229370	2945	2945	2945	2945	0
467	20241118	112500	716229370	2945	2950	2950	2945	114
468	20241118	112400	715893345	2950	2950	2950	2950	0
469	20241118	112300	715893345	2950	2950	2950	2950	215
470	20241118	112200	715259095	2950	2950	2950	2950	18
471	20241118	112100	715205995	2935	2940	2940	2935	2765
472	20241118	112000	707076945	2940	2940	2940	2940	0
473	20241118	111900	707076945	2940	2940	2940	2940	12
474	20241118	111800	707041665	2950	2950	2950	2950	50
475	20241118	111700	706894165	2950	2950	2950	2950	500
476	20241118	111600	705419165	2950	2950	2950	2950	16
477	20241118	111500	705371965	2950	2940	2950	2940	120
478	20241118	111400	705019145	2940	2940	2940	2940	4
479	20241118	111300	705007385	2950	2950	2950	2950	0
480	20241118	111200	705007385	2950	2950	2950	2950	8
481	20241118	111100	704983785	2950	2945	2950	2945	985
482	20241118	111000	702080570	2940	2940	2940	2930	2101
483	20241118	110900	695923630	2940	2940	2940	2940	131
484	20241118	110800	695538490	2945	2950	2950	2935	12251
485	20241118	110700	659557405	2955	2955	2955	2950	144
486	20241118	110600	659132590	2940	2955	2955	2940	34
487	20241118	110500	659032390	2950	2950	2960	2940	5169
488	20241118	110400	643819915	2960	2960	2960	2960	0
489	20241118	110300	643819915	2960	2960	2960	2960	1
490	20241118	110200	643816955	2960	2950	2960	2950	670
491	20241118	110100	641840435	2965	2965	2965	2965	0
492	20241118	110000	641840435	2965	2965	2965	2965	0
493	20241118	105900	641840435	2965	2965	2965	2965	0
494	20241118	105800	641840435	2965	2965	2965	2965	0
495	20241118	105700	641840435	2965	2965	2965	2965	0
496	20241118	105600	641840435	2965	2965	2965	2965	3
497	20241118	105500	641831540	2965	2965	2965	2965	15
498	20241118	105400	641787065	2965	2965	2965	2960	30
499	20241118	105300	641698120	2965	2965	2965	2965	0
500	20241118	105200	641698120	2965	2965	2965	2965	0
501	20241118	105100	641698120	2965	2950	2965	2950	1646
502	20241118	105000	636842390	2950	2950	2950	2950	0
503	20241118	104900	636842390	2950	2940	2950	2940	6
504	20241118	104800	636824720	2935	2935	2935	2935	8
505	20241118	104700	636801240	2935	2935	2935	2935	0
506	20241118	104600	636801240	2935	2950	2950	2935	4090
507	20241118	104500	624774055	2950	2965	2965	2950	121
508	20241118	104400	624415590	2960	2960	2960	2960	301
509	20241118	104300	623524630	2950	2960	2960	2950	5038
510	20241118	104200	608649215	2965	2970	2970	2965	163
511	20241118	104100	608165670	2970	2960	2970	2960	136
512	20241118	104000	607763100	2960	2980	2980	2960	17425
513	20241118	103900	556048525	2990	2980	2990	2980	4301
514	20241118	103800	543231535	2980	2985	2985	2980	133
515	20241118	103700	542835025	3000	3005	3005	2985	1206
516	20241118	103600	539233540	2995	3000	3000	2995	172
517	20241118	103500	538717575	2990	2985	3005	2985	2034
518	20241118	103400	532636045	2990	3000	3000	2990	15423
519	20241118	103300	486384045	2985	3000	3000	2985	714
520	20241118	103200	484242240	3000	3000	3000	3000	0
521	20241118	103100	484242240	3000	3000	3000	3000	0
522	20241118	103000	484242240	3000	3000	3000	3000	1
523	20241118	102900	484239240	2985	2995	2995	2985	518
524	20241118	102800	482692580	3000	3000	3000	3000	0
525	20241118	102700	482692580	3000	3000	3000	3000	1
526	20241118	102600	482689580	2980	3000	3000	2980	2071
527	20241118	102500	476516805	2990	3010	3010	2990	966
528	20241118	102400	473626880	3010	3010	3010	3010	515
529	20241118	102300	472076730	3010	2990	3010	2990	4672
530	20241118	102200	458072890	2980	2980	2980	2980	879
531	20241118	102100	455453470	2980	2980	2980	2980	1000
532	20241118	102000	452473470	2980	2980	2980	2980	0
533	20241118	101900	452473470	2980	2980	2980	2980	10
534	20241118	101800	452443670	2980	2980	2980	2965	4282
535	20241118	101700	439733555	2970	2970	2970	2970	0
536	20241118	101600	439733555	2970	2970	2970	2970	3
537	20241118	101500	439724645	2960	2960	2960	2960	61
538	20241118	101400	439544085	2960	2980	2980	2960	836
539	20241118	101300	437068710	2980	2980	2980	2965	127
540	20241118	101200	436691300	2980	2980	2980	2980	2
541	20241118	101100	436685340	2980	2980	2980	2980	1
542	20241118	101000	436682360	2965	2970	2970	2965	356
543	20241118	100900	435625375	2970	2980	2980	2970	593
544	20241118	100800	433863235	2980	2980	2980	2980	0
545	20241118	100700	433863235	2980	2995	2995	2980	6305
546	20241118	100600	415074320	2995	2975	2995	2970	1969
547	20241118	100500	409210705	2975	2995	2995	2975	501
548	20241118	100400	407720210	3000	3000	3000	3000	700
549	20241118	100300	405620210	3000	2960	3000	2960	10765
550	20241118	100200	373379125	2980	2960	2980	2960	520
551	20241118	100100	371839525	2965	2990	2990	2965	34
552	20241118	100000	371738290	2990	2990	2990	2990	1
553	20241118	095900	371735300	2990	2990	2990	2990	0
554	20241118	095800	371735300	2990	2970	2990	2970	223
555	20241118	095700	371071010	2990	2970	2995	2970	521
556	20241118	095600	369514210	2970	2970	2970	2970	51
557	20241118	095500	369362740	2970	2970	2970	2970	43
558	20241118	095400	369235030	2950	2980	2980	2950	3043
559	20241118	095300	360193025	2985	2980	2985	2980	1000
560	20241118	095200	357213015	2980	2980	2980	2980	1004
561	20241118	095100	354221095	2985	2990	2990	2985	37
562	20241118	095000	354110520	2995	2995	2995	2995	4
563	20241118	094900	354098540	2980	2970	2980	2970	618
564	20241118	094800	352257980	2975	3000	3000	2975	348
565	20241118	094700	351221985	3000	3000	3000	3000	65
566	20241118	094600	351026985	3000	2980	3000	2970	7207
567	20241118	094500	329553360	2985	2980	2985	2980	4340
568	20241118	094400	316599900	2985	2980	2985	2980	252
569	20241118	094300	315847730	2985	2980	2985	2980	301
570	20241118	094200	314950295	2980	2980	2980	2980	2011
571	20241118	094100	308957515	2985	2985	2985	2965	638
572	20241118	094000	307061195	2985	2990	2990	2985	206
573	20241118	093900	306446270	2990	2980	2990	2980	564
574	20241118	093800	304764090	2990	2970	2990	2970	6964
575	20241118	093700	283978495	2980	2980	2985	2970	2481
576	20241118	093600	276585255	2980	2985	2985	2980	2515
577	20241118	093500	269088055	2985	2960	2990	2960	4582
578	20241118	093400	255441520	2955	2955	2960	2955	1413
579	20241118	093300	251261435	2935	2950	2950	2935	1398
580	20241118	093200	247137935	2950	2945	2950	2945	2300
581	20241118	093100	240360435	2925	2935	2935	2925	5050
582	20241118	093000	225580420	2935	2935	2935	2935	1014
583	20241118	092900	222604330	2930	2940	2940	2930	2250
584	20241118	092800	216002485	2935	2940	2940	2935	1160
585	20241118	092700	212597085	2940	2925	2940	2925	1776
586	20241118	092600	207399135	2925	2935	2935	2925	2759
587	20241118	092500	199304880	2935	2935	2935	2935	101
588	20241118	092400	199008445	2935	2935	2935	2920	585
589	20241118	092300	197293855	2935	2935	2935	2935	1000
590	20241118	092200	194358855	2930	2930	2930	2930	0
591	20241118	092100	194358855	2930	2970	2970	2930	3537
592	20241118	092000	183975400	2960	2930	2960	2930	4278
593	20241118	091900	171331960	2955	2960	2980	2855	15363
594	20241118	091800	126529600	2965	2970	2970	2955	1405
595	20241118	091700	122363790	2970	2935	2970	2935	2123
596	20241118	091600	116083445	2945	2910	2945	2910	1728
597	20241118	091500	111028240	2905	2905	2905	2905	840
598	20241118	091400	108588040	2870	2880	2885	2870	2880
599	20241118	091300	100308690	2885	2895	2895	2880	2096
600	20241118	091200	94252345	2895	2910	2915	2895	1059
601	20241118	091100	91174415	2910	2910	2910	2910	1155
602	20241118	091000	87813365	2910	2900	2910	2890	2295
603	20241118	090900	81156350	2905	2895	2905	2890	434
604	20241118	090800	79901445	2895	2890	2895	2890	89
605	20241118	090700	79644170	2880	2890	2890	2880	1740
606	20241118	090600	74615580	2890	2890	2895	2890	302
607	20241118	090500	73741800	2890	2890	2890	2890	488
608	20241118	090400	72331480	2865	2850	2865	2850	281
609	20241118	090300	71529715	2845	2875	2875	2845	2311
610	20241118	090200	64910145	2875	2920	2945	2875	13389
611	20241118	090100	26091005	2920	2945	2960	2920	7594
612	20241118	090000	3819005	2935	2920	2935	2920	1307