KissMeData/002290/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183600	73837900	2860	2860	2860	2860	28
3	20241111	183500	73837900	2860	2860	2860	2860	0
4	20241111	183400	73837900	2860	2860	2860	2860	0
5	20241111	183300	73837900	2860	2860	2860	2860	0
6	20241111	183200	73837900	2860	2860	2860	2860	0
7	20241111	183100	73837900	2860	2860	2860	2860	0
8	20241111	183000	73837900	2860	2860	2860	2860	0
9	20241111	182900	73837900	2860	2860	2860	2860	0
10	20241111	182800	73837900	2860	2860	2860	2860	0
11	20241111	182700	73837900	2860	2860	2860	2860	0
12	20241111	182600	73837900	2860	2860	2860	2860	0
13	20241111	182500	73837900	2860	2860	2860	2860	0
14	20241111	182400	73837900	2860	2860	2860	2860	0
15	20241111	182300	73837900	2860	2860	2860	2860	0
16	20241111	182200	73837900	2860	2860	2860	2860	0
17	20241111	182100	73837900	2860	2860	2860	2860	0
18	20241111	182000	73837900	2860	2860	2860	2860	0
19	20241111	181900	73837900	2860	2860	2860	2860	0
20	20241111	181800	73837900	2860	2860	2860	2860	0
21	20241111	181700	73837900	2860	2860	2860	2860	0
22	20241111	181600	73837900	2860	2860	2860	2860	0
23	20241111	181500	73837900	2860	2860	2860	2860	0
24	20241111	181400	73837900	2860	2860	2860	2860	0
25	20241111	181300	73837900	2860	2860	2860	2860	0
26	20241111	181200	73837900	2860	2860	2860	2860	0
27	20241111	181100	73837900	2860	2860	2860	2860	0
28	20241111	181000	73837900	2860	2860	2860	2860	0
29	20241111	180900	73837900	2860	2860	2860	2860	0
30	20241111	180800	73837900	2860	2860	2860	2860	0
31	20241111	180700	73837900	2860	2860	2860	2860	0
32	20241111	180600	73837900	2860	2860	2860	2860	28
33	20241111	180500	73837900	2860	2860	2860	2860	0
34	20241111	180400	73837900	2860	2860	2860	2860	0
35	20241111	180300	73837900	2860	2860	2860	2860	0
36	20241111	180200	73837900	2860	2860	2860	2860	0
37	20241111	180100	73837900	2860	2860	2860	2860	0
38	20241111	180000	73837900	2860	2860	2860	2860	0
39	20241111	175900	73837900	2860	2860	2860	2860	0
40	20241111	175800	73837900	2860	2860	2860	2860	0
41	20241111	175700	73837900	2860	2860	2860	2860	0
42	20241111	175600	73837900	2860	2860	2860	2860	0
43	20241111	175500	73837900	2860	2860	2860	2860	0
44	20241111	175400	73837900	2860	2860	2860	2860	0
45	20241111	175300	73837900	2860	2860	2860	2860	0
46	20241111	175200	73837900	2860	2860	2860	2860	0
47	20241111	175100	73837900	2860	2860	2860	2860	0
48	20241111	175000	73837900	2860	2860	2860	2860	0
49	20241111	174900	73837900	2860	2860	2860	2860	0
50	20241111	174800	73837900	2860	2860	2860	2860	0
51	20241111	174700	73837900	2860	2860	2860	2860	0
52	20241111	174600	73837900	2860	2860	2860	2860	0
53	20241111	174500	73837900	2860	2860	2860	2860	0
54	20241111	174400	73837900	2860	2860	2860	2860	0
55	20241111	174300	73837900	2860	2860	2860	2860	0
56	20241111	174200	73837900	2860	2860	2860	2860	0
57	20241111	174100	73837900	2860	2860	2860	2860	0
58	20241111	174000	73837900	2860	2860	2860	2860	0
59	20241111	173900	73837900	2860	2860	2860	2860	0
60	20241111	173800	73837900	2860	2860	2860	2860	0
61	20241111	173700	73837900	2860	2860	2860	2860	0
62	20241111	173600	73837900	2860	2860	2860	2860	28
63	20241111	173500	73837900	2860	2860	2860	2860	0
64	20241111	173400	73837900	2860	2860	2860	2860	0
65	20241111	173300	73837900	2860	2860	2860	2860	0
66	20241111	173200	73837900	2860	2860	2860	2860	0
67	20241111	173100	73837900	2860	2860	2860	2860	0
68	20241111	173000	73837900	2860	2860	2860	2860	0
69	20241111	172900	73837900	2860	2860	2860	2860	0
70	20241111	172800	73837900	2860	2860	2860	2860	0
71	20241111	172700	73837900	2860	2860	2860	2860	0
72	20241111	172600	73837900	2860	2860	2860	2860	0
73	20241111	172500	73837900	2860	2860	2860	2860	0
74	20241111	172400	73837900	2860	2860	2860	2860	0
75	20241111	172300	73837900	2860	2860	2860	2860	0
76	20241111	172200	73837900	2860	2860	2860	2860	0
77	20241111	172100	73837900	2860	2860	2860	2860	0
78	20241111	172000	73837900	2860	2860	2860	2860	0
79	20241111	171900	73837900	2860	2860	2860	2860	0
80	20241111	171800	73837900	2860	2860	2860	2860	0
81	20241111	171700	73837900	2860	2860	2860	2860	0
82	20241111	171600	73837900	2860	2860	2860	2860	0
83	20241111	171500	73837900	2860	2860	2860	2860	0
84	20241111	171400	73837900	2860	2860	2860	2860	0
85	20241111	171300	73837900	2860	2860	2860	2860	0
86	20241111	171200	73837900	2860	2860	2860	2860	0
87	20241111	171100	73837900	2860	2860	2860	2860	0
88	20241111	171000	73837900	2860	2860	2860	2860	0
89	20241111	170900	73837900	2860	2860	2860	2860	0
90	20241111	170800	73837900	2860	2860	2860	2860	0
91	20241111	170700	73837900	2860	2860	2860	2860	0
92	20241111	170600	73837900	2860	2860	2860	2860	28
93	20241111	170500	73837900	2860	2860	2860	2860	0
94	20241111	170400	73837900	2860	2860	2860	2860	0
95	20241111	170300	73837900	2860	2860	2860	2860	0
96	20241111	170200	73837900	2860	2860	2860	2860	0
97	20241111	170100	73837900	2860	2860	2860	2860	0
98	20241111	170000	73837900	2860	2860	2860	2860	0
99	20241111	165900	73837900	2860	2860	2860	2860	0
100	20241111	165800	73837900	2860	2860	2860	2860	0
101	20241111	165700	73837900	2860	2860	2860	2860	0
102	20241111	165600	73837900	2860	2860	2860	2860	0
103	20241111	165500	73837900	2860	2860	2860	2860	0
104	20241111	165400	73837900	2860	2860	2860	2860	0
105	20241111	165300	73837900	2860	2860	2860	2860	0
106	20241111	165200	73837900	2860	2860	2860	2860	0
107	20241111	165100	73837900	2860	2860	2860	2860	0
108	20241111	165000	73837900	2860	2860	2860	2860	0
109	20241111	164900	73837900	2860	2860	2860	2860	0
110	20241111	164800	73837900	2860	2860	2860	2860	0
111	20241111	164700	73837900	2860	2860	2860	2860	0
112	20241111	164600	73837900	2860	2860	2860	2860	0
113	20241111	164500	73837900	2860	2860	2860	2860	0
114	20241111	164400	73837900	2860	2860	2860	2860	0
115	20241111	164300	73837900	2860	2860	2860	2860	0
116	20241111	164200	73837900	2860	2860	2860	2860	0
117	20241111	164100	73837900	2860	2860	2860	2860	0
118	20241111	164000	73837900	2860	2860	2860	2860	0
119	20241111	163900	73837900	2860	2860	2860	2860	0
120	20241111	163800	73837900	2860	2860	2860	2860	0
121	20241111	163700	73837900	2860	2860	2860	2860	0
122	20241111	163600	73837900	2860	2860	2860	2860	28
123	20241111	163500	73837900	2860	2860	2860	2860	0
124	20241111	163400	73837900	2860	2860	2860	2860	0
125	20241111	163300	73837900	2860	2860	2860	2860	0
126	20241111	163200	73837900	2860	2860	2860	2860	0
127	20241111	163100	73837900	2860	2860	2860	2860	0
128	20241111	163000	73837900	2860	2860	2860	2860	0
129	20241111	162900	73837900	2860	2860	2860	2860	0
130	20241111	162800	73837900	2860	2860	2860	2860	0
131	20241111	162700	73837900	2860	2860	2860	2860	0
132	20241111	162600	73837900	2860	2860	2860	2860	0
133	20241111	162500	73837900	2860	2860	2860	2860	0
134	20241111	162400	73837900	2860	2860	2860	2860	0
135	20241111	162300	73837900	2860	2860	2860	2860	0
136	20241111	162200	73837900	2860	2860	2860	2860	0
137	20241111	162100	73837900	2860	2860	2860	2860	0
138	20241111	162000	73837900	2860	2860	2860	2860	0
139	20241111	161900	73837900	2860	2860	2860	2860	0
140	20241111	161800	73837900	2860	2860	2860	2860	0
141	20241111	161700	73837900	2860	2860	2860	2860	0
142	20241111	161600	73837900	2860	2860	2860	2860	0
143	20241111	161500	73837900	2860	2860	2860	2860	0
144	20241111	161400	73837900	2860	2860	2860	2860	0
145	20241111	161300	73837900	2860	2860	2860	2860	0
146	20241111	161200	73837900	2860	2860	2860	2860	0
147	20241111	161100	73837900	2860	2860	2860	2860	0
148	20241111	161000	73837900	2860	2860	2860	2860	0
149	20241111	160900	73837900	2860	2860	2860	2860	0
150	20241111	160800	73837900	2860	2860	2860	2860	0
151	20241111	160700	73837900	2860	2860	2860	2860	0
152	20241111	160600	73837900	2860	2860	2860	2860	28
153	20241111	160500	73837900	2860	2860	2860	2860	0
154	20241111	160400	73837900	2860	2860	2860	2860	0
155	20241111	160300	73837900	2860	2860	2860	2860	0
156	20241111	160200	73837900	2860	2860	2860	2860	0
157	20241111	160100	73837900	2860	2860	2860	2860	0
158	20241111	160000	73837900	2860	2860	2860	2860	0
159	20241111	155900	73837900	2860	2860	2860	2860	0
160	20241111	155800	73837900	2860	2860	2860	2860	0
161	20241111	155700	73837900	2860	2860	2860	2860	0
162	20241111	155600	73837900	2860	2860	2860	2860	0
163	20241111	155500	73837900	2860	2860	2860	2860	0
164	20241111	155400	73837900	2860	2860	2860	2860	0
165	20241111	155300	73837900	2860	2860	2860	2860	0
166	20241111	155200	73837900	2860	2860	2860	2860	0
167	20241111	155100	73837900	2860	2860	2860	2860	0
168	20241111	155000	73837900	2860	2860	2860	2860	0
169	20241111	154900	73837900	2860	2860	2860	2860	0
170	20241111	154800	73837900	2860	2860	2860	2860	0
171	20241111	154700	73837900	2860	2860	2860	2860	0
172	20241111	154600	73837900	2860	2860	2860	2860	0
173	20241111	154500	73837900	2860	2860	2860	2860	0
174	20241111	154400	73837900	2860	2860	2860	2860	0
175	20241111	154300	73837900	2860	2860	2860	2860	0
176	20241111	154200	73837900	2860	2860	2860	2860	0
177	20241111	154100	73837900	2860	2860	2860	2860	0
178	20241111	154000	73837900	2860	2860	2860	2860	0
179	20241111	153900	73837900	2860	2860	2860	2860	0
180	20241111	153800	73837900	2860	2860	2860	2860	0
181	20241111	153700	73837900	2860	2860	2860	2860	0
182	20241111	153600	73837900	2860	2860	2860	2860	28
183	20241111	153500	73837900	2860	2860	2860	2860	0
184	20241111	153400	73837900	2860	2860	2860	2860	0
185	20241111	153300	73837900	2860	2860	2860	2860	0
186	20241111	153200	73837900	2860	2860	2860	2860	0
187	20241111	153100	73837900	2860	2860	2860	2860	0
188	20241111	153000	73837900	2860	2860	2860	2860	28
189	20241111	152900	73757820	2855	2855	2855	2855	0
190	20241111	152800	73757820	2855	2855	2855	2855	0
191	20241111	152700	73757820	2855	2855	2855	2855	0
192	20241111	152600	73757820	2855	2855	2855	2855	0
193	20241111	152500	73757820	2855	2855	2855	2855	0
194	20241111	152400	73757820	2855	2855	2855	2855	0
195	20241111	152300	73757820	2855	2855	2855	2855	0
196	20241111	152200	73757820	2855	2855	2855	2855	0
197	20241111	152100	73757820	2855	2855	2855	2855	0
198	20241111	152000	73757820	2855	2855	2855	2855	0
199	20241111	151900	73757820	2855	2855	2855	2855	0
200	20241111	151800	73757820	2855	2855	2855	2855	96
201	20241111	151700	73483740	2855	2855	2855	2855	0
202	20241111	151600	73483740	2855	2855	2855	2855	0
203	20241111	151500	73483740	2855	2855	2855	2855	0
204	20241111	151400	73483740	2855	2855	2855	2855	0
205	20241111	151300	73483740	2855	2855	2855	2855	0
206	20241111	151200	73483740	2855	2855	2855	2855	0
207	20241111	151100	73483740	2855	2855	2855	2855	1
208	20241111	151000	73480885	2855	2855	2855	2855	0
209	20241111	150900	73480885	2855	2855	2855	2855	0
210	20241111	150800	73480885	2855	2855	2855	2855	86
211	20241111	150700	73235355	2855	2855	2855	2855	22
212	20241111	150600	73172545	2845	2845	2845	2845	0
213	20241111	150500	73172545	2845	2845	2845	2845	0
214	20241111	150400	73172545	2845	2845	2845	2845	0
215	20241111	150300	73172545	2845	2850	2850	2845	350
216	20241111	150200	72175800	2850	2850	2850	2850	0
217	20241111	150100	72175800	2850	2850	2850	2850	0
218	20241111	150000	72175800	2850	2850	2850	2850	0
219	20241111	145900	72175800	2850	2850	2850	2850	0
220	20241111	145800	72175800	2850	2850	2850	2850	0
221	20241111	145700	72175800	2850	2850	2850	2850	0
222	20241111	145600	72175800	2850	2850	2850	2850	3
223	20241111	145500	72167250	2850	2850	2850	2850	0
224	20241111	145400	72167250	2850	2850	2850	2850	0
225	20241111	145300	72167250	2850	2850	2850	2850	20
226	20241111	145200	72110250	2850	2850	2850	2850	7
227	20241111	145100	72090300	2850	2850	2850	2850	0
228	20241111	145000	72090300	2850	2850	2850	2850	0
229	20241111	144900	72090300	2850	2850	2850	2850	0
230	20241111	144800	72090300	2850	2850	2850	2850	0
231	20241111	144700	72090300	2850	2850	2850	2850	0
232	20241111	144600	72090300	2850	2850	2850	2850	0
233	20241111	144500	72090300	2850	2850	2850	2850	0
234	20241111	144400	72090300	2850	2850	2850	2850	20
235	20241111	144300	72033300	2850	2850	2850	2850	0
236	20241111	144200	72033300	2850	2850	2850	2850	15
237	20241111	144100	71990550	2845	2845	2845	2845	3
238	20241111	144000	71982015	2845	2845	2845	2845	0
239	20241111	143900	71982015	2845	2845	2845	2845	0
240	20241111	143800	71982015	2845	2845	2845	2845	0
241	20241111	143700	71982015	2845	2845	2845	2845	0
242	20241111	143600	71982015	2845	2845	2845	2845	0
243	20241111	143500	71982015	2845	2845	2845	2845	0
244	20241111	143400	71982015	2845	2845	2845	2845	0
245	20241111	143300	71982015	2845	2845	2845	2845	0
246	20241111	143200	71982015	2845	2845	2845	2845	1
247	20241111	143100	71979170	2860	2860	2860	2860	1
248	20241111	143000	71976310	2860	2860	2860	2860	0
249	20241111	142900	71976310	2860	2860	2860	2860	0
250	20241111	142800	71976310	2860	2860	2860	2860	0
251	20241111	142700	71976310	2860	2860	2860	2860	0
252	20241111	142600	71976310	2860	2860	2860	2860	0
253	20241111	142500	71976310	2860	2860	2860	2860	0
254	20241111	142400	71976310	2860	2860	2860	2860	0
255	20241111	142300	71976310	2860	2860	2860	2860	0
256	20241111	142200	71976310	2860	2860	2860	2860	3
257	20241111	142100	71967730	2850	2845	2860	2845	11
258	20241111	142000	71936365	2845	2845	2845	2845	0
259	20241111	141900	71936365	2845	2845	2845	2845	0
260	20241111	141800	71936365	2845	2845	2845	2845	3
261	20241111	141700	71927830	2850	2850	2850	2850	0
262	20241111	141600	71927830	2850	2850	2850	2850	0
263	20241111	141500	71927830	2850	2850	2850	2850	0
264	20241111	141400	71927830	2850	2850	2850	2850	0
265	20241111	141300	71927830	2850	2850	2850	2850	0
266	20241111	141200	71927830	2850	2850	2850	2850	1
267	20241111	141100	71924980	2845	2845	2845	2845	3
268	20241111	141000	71916445	2860	2860	2860	2860	0
269	20241111	140900	71916445	2860	2860	2860	2860	0
270	20241111	140800	71916445	2860	2860	2860	2860	0
271	20241111	140700	71916445	2860	2860	2860	2860	2
272	20241111	140600	71910725	2850	2860	2860	2850	7
273	20241111	140500	71890735	2865	2865	2865	2865	0
274	20241111	140400	71890735	2865	2865	2865	2865	0
275	20241111	140300	71890735	2865	2865	2865	2865	0
276	20241111	140200	71890735	2865	2865	2865	2865	180
277	20241111	140100	71375035	2860	2860	2860	2860	0
278	20241111	140000	71375035	2860	2860	2860	2860	0
279	20241111	135900	71375035	2860	2860	2860	2860	0
280	20241111	135800	71375035	2860	2860	2860	2860	0
281	20241111	135700	71375035	2860	2860	2860	2860	0
282	20241111	135600	71375035	2860	2860	2860	2860	0
283	20241111	135500	71375035	2860	2860	2860	2860	0
284	20241111	135400	71375035	2860	2860	2860	2860	0
285	20241111	135300	71375035	2860	2860	2860	2860	150
286	20241111	135200	70946035	2855	2855	2855	2855	0
287	20241111	135100	70946035	2855	2855	2855	2855	3
288	20241111	135000	70937470	2855	2855	2855	2850	25
289	20241111	134900	70866105	2850	2850	2850	2850	0
290	20241111	134800	70866105	2850	2850	2850	2850	0
291	20241111	134700	70866105	2850	2850	2850	2850	0
292	20241111	134600	70866105	2850	2850	2850	2850	3
293	20241111	134500	70857555	2850	2850	2850	2850	15
294	20241111	134400	70814805	2855	2855	2855	2855	0
295	20241111	134300	70814805	2855	2855	2855	2855	0
296	20241111	134200	70814805	2855	2855	2855	2855	0
297	20241111	134100	70814805	2855	2855	2855	2855	0
298	20241111	134000	70814805	2855	2855	2855	2855	9
299	20241111	133900	70789110	2850	2850	2850	2850	0
300	20241111	133800	70789110	2850	2850	2850	2850	0
301	20241111	133700	70789110	2850	2850	2850	2850	0
302	20241111	133600	70789110	2850	2850	2850	2850	44
303	20241111	133500	70663710	2845	2845	2845	2845	0
304	20241111	133400	70663710	2845	2845	2845	2845	0
305	20241111	133300	70663710	2845	2845	2845	2845	0
306	20241111	133200	70663710	2845	2845	2845	2845	0
307	20241111	133100	70663710	2845	2845	2845	2845	0
308	20241111	133000	70663710	2845	2845	2845	2845	0
309	20241111	132900	70663710	2845	2845	2845	2845	0
310	20241111	132800	70663710	2845	2845	2845	2845	0
311	20241111	132700	70663710	2845	2845	2845	2845	0
312	20241111	132600	70663710	2845	2845	2845	2845	0
313	20241111	132500	70663710	2845	2845	2845	2845	0
314	20241111	132400	70663710	2845	2845	2845	2845	0
315	20241111	132300	70663710	2845	2845	2845	2845	0
316	20241111	132200	70663710	2845	2845	2845	2845	0
317	20241111	132100	70663710	2845	2845	2845	2845	0
318	20241111	132000	70663710	2845	2845	2845	2845	0
319	20241111	131900	70663710	2845	2845	2845	2845	0
320	20241111	131800	70663710	2845	2845	2845	2845	0
321	20241111	131700	70663710	2845	2845	2845	2845	0
322	20241111	131600	70663710	2845	2845	2845	2845	6
323	20241111	131500	70646640	2845	2845	2845	2845	0
324	20241111	131400	70646640	2845	2845	2845	2845	0
325	20241111	131300	70646640	2845	2845	2845	2845	8
326	20241111	131200	70623880	2845	2845	2845	2845	2
327	20241111	131100	70618190	2845	2845	2845	2845	0
328	20241111	131000	70618190	2845	2845	2845	2845	4
329	20241111	130900	70606810	2835	2835	2835	2835	0
330	20241111	130800	70606810	2835	2835	2835	2835	0
331	20241111	130700	70606810	2835	2835	2835	2835	0
332	20241111	130600	70606810	2835	2835	2835	2835	0
333	20241111	130500	70606810	2835	2835	2835	2835	0
334	20241111	130400	70606810	2835	2835	2835	2835	0
335	20241111	130300	70606810	2835	2835	2835	2835	0
336	20241111	130200	70606810	2835	2835	2835	2835	0
337	20241111	130100	70606810	2835	2835	2835	2835	0
338	20241111	130000	70606810	2835	2835	2835	2835	0
339	20241111	125900	70606810	2835	2835	2835	2835	0
340	20241111	125800	70606810	2835	2835	2835	2835	0
341	20241111	125700	70606810	2835	2835	2835	2835	0
342	20241111	125600	70606810	2835	2835	2835	2835	0
343	20241111	125500	70606810	2835	2835	2835	2835	0
344	20241111	125400	70606810	2835	2835	2835	2835	0
345	20241111	125300	70606810	2835	2835	2835	2835	0
346	20241111	125200	70606810	2835	2845	2845	2835	600
347	20241111	125100	68902960	2855	2850	2855	2850	2
348	20241111	125000	68897255	2850	2850	2850	2850	0
349	20241111	124900	68897255	2850	2850	2850	2850	0
350	20241111	124800	68897255	2850	2850	2850	2850	0
351	20241111	124700	68897255	2850	2850	2850	2850	2
352	20241111	124600	68891555	2845	2845	2845	2845	3
353	20241111	124500	68883020	2845	2845	2845	2845	20
354	20241111	124400	68826120	2835	2835	2835	2835	0
355	20241111	124300	68826120	2835	2835	2835	2835	0
356	20241111	124200	68826120	2835	2835	2835	2835	0
357	20241111	124100	68826120	2835	2835	2835	2835	0
358	20241111	124000	68826120	2835	2835	2835	2835	0
359	20241111	123900	68826120	2835	2835	2835	2835	0
360	20241111	123800	68826120	2835	2840	2840	2835	453
361	20241111	123700	67539625	2845	2845	2845	2845	0
362	20241111	123600	67539625	2845	2860	2860	2845	6
363	20241111	123500	67522510	2850	2850	2865	2850	296
364	20241111	123400	66675310	2865	2845	2865	2845	666
365	20241111	123300	64771550	2845	2855	2855	2840	3153
366	20241111	123200	55802525	2860	2855	2860	2855	4
367	20241111	123100	55791100	2855	2855	2855	2855	0
368	20241111	123000	55791100	2855	2855	2855	2855	0
369	20241111	122900	55791100	2855	2855	2855	2855	0
370	20241111	122800	55791100	2855	2855	2855	2855	0
371	20241111	122700	55791100	2855	2855	2855	2855	6
372	20241111	122600	55773970	2855	2855	2855	2855	0
373	20241111	122500	55773970	2855	2855	2855	2855	0
374	20241111	122400	55773970	2855	2855	2855	2855	3
375	20241111	122300	55765405	2855	2855	2855	2855	0
376	20241111	122200	55765405	2855	2855	2855	2855	0
377	20241111	122100	55765405	2855	2855	2855	2855	0
378	20241111	122000	55765405	2855	2855	2855	2855	0
379	20241111	121900	55765405	2855	2855	2855	2855	0
380	20241111	121800	55765405	2855	2855	2855	2855	0
381	20241111	121700	55765405	2855	2855	2855	2855	0
382	20241111	121600	55765405	2855	2855	2855	2855	3
383	20241111	121500	55756840	2855	2855	2855	2855	0
384	20241111	121400	55756840	2855	2855	2855	2855	0
385	20241111	121300	55756840	2855	2855	2855	2855	0
386	20241111	121200	55756840	2855	2855	2855	2855	0
387	20241111	121100	55756840	2855	2855	2855	2855	0
388	20241111	121000	55756840	2855	2855	2855	2855	197
389	20241111	120900	55194405	2845	2845	2845	2845	0
390	20241111	120800	55194405	2845	2845	2845	2845	0
391	20241111	120700	55194405	2845	2850	2850	2845	320
392	20241111	120600	54283590	2855	2855	2855	2855	0
393	20241111	120500	54283590	2855	2855	2855	2855	0
394	20241111	120400	54283590	2855	2855	2855	2855	314
395	20241111	120300	53387120	2850	2850	2850	2850	0
396	20241111	120200	53387120	2850	2850	2850	2850	4
397	20241111	120100	53375720	2850	2850	2850	2850	0
398	20241111	120000	53375720	2850	2850	2850	2850	0
399	20241111	115900	53375720	2850	2850	2850	2850	0
400	20241111	115800	53375720	2850	2850	2850	2850	0
401	20241111	115700	53375720	2850	2850	2850	2850	0
402	20241111	115600	53375720	2850	2845	2850	2845	16
403	20241111	115500	53330135	2850	2850	2850	2850	48
404	20241111	115400	53193335	2845	2845	2845	2845	0
405	20241111	115300	53193335	2845	2845	2845	2845	0
406	20241111	115200	53193335	2845	2845	2845	2845	0
407	20241111	115100	53193335	2845	2850	2850	2845	7
408	20241111	115000	53173400	2850	2850	2850	2850	700
409	20241111	114900	51178400	2850	2850	2850	2850	0
410	20241111	114800	51178400	2850	2850	2850	2850	0
411	20241111	114700	51178400	2850	2850	2850	2850	0
412	20241111	114600	51178400	2850	2850	2850	2850	3
413	20241111	114500	51169850	2850	2850	2850	2850	0
414	20241111	114400	51169850	2850	2850	2850	2850	0
415	20241111	114300	51169850	2850	2855	2855	2850	13
416	20241111	114200	51132750	2855	2855	2855	2855	0
417	20241111	114100	51132750	2855	2855	2855	2855	3
418	20241111	114000	51124185	2860	2860	2860	2860	0
419	20241111	113900	51124185	2860	2860	2860	2860	0
420	20241111	113800	51124185	2860	2860	2860	2860	0
421	20241111	113700	51124185	2860	2860	2860	2860	0
422	20241111	113600	51124185	2860	2860	2860	2860	0
423	20241111	113500	51124185	2860	2860	2860	2860	0
424	20241111	113400	51124185	2860	2860	2860	2860	0
425	20241111	113300	51124185	2860	2860	2860	2860	5
426	20241111	113200	51109885	2860	2860	2860	2860	0
427	20241111	113100	51109885	2860	2860	2860	2860	3
428	20241111	113000	51101305	2860	2860	2860	2860	0
429	20241111	112900	51101305	2860	2855	2860	2855	4
430	20241111	112800	51089880	2855	2855	2855	2855	0
431	20241111	112700	51089880	2855	2855	2855	2855	0
432	20241111	112600	51089880	2855	2855	2855	2855	0
433	20241111	112500	51089880	2855	2860	2870	2855	113
434	20241111	112400	50766710	2850	2855	2855	2850	2429
435	20241111	112300	43844055	2855	2855	2855	2855	0
436	20241111	112200	43844055	2855	2855	2855	2855	0
437	20241111	112100	43844055	2855	2855	2855	2855	0
438	20241111	112000	43844055	2855	2855	2855	2855	0
439	20241111	111900	43844055	2855	2855	2855	2855	0
440	20241111	111800	43844055	2855	2855	2855	2855	583
441	20241111	111700	42179590	2860	2860	2860	2860	0
442	20241111	111600	42179590	2860	2860	2860	2860	0
443	20241111	111500	42179590	2860	2860	2860	2860	14
444	20241111	111400	42139550	2855	2855	2855	2855	0
445	20241111	111300	42139550	2855	2855	2855	2855	0
446	20241111	111200	42139550	2855	2855	2855	2855	0
447	20241111	111100	42139550	2855	2855	2855	2855	4
448	20241111	111000	42128130	2855	2855	2855	2855	0
449	20241111	110900	42128130	2855	2855	2855	2855	0
450	20241111	110800	42128130	2855	2855	2855	2855	0
451	20241111	110700	42128130	2855	2855	2855	2855	0
452	20241111	110600	42128130	2855	2855	2855	2855	4
453	20241111	110500	42116710	2855	2855	2855	2855	0
454	20241111	110400	42116710	2855	2855	2855	2855	0
455	20241111	110300	42116710	2855	2855	2855	2855	0
456	20241111	110200	42116710	2855	2855	2855	2855	0
457	20241111	110100	42116710	2855	2855	2855	2855	4
458	20241111	110000	42105290	2855	2855	2855	2855	7
459	20241111	105900	42085305	2855	2855	2855	2855	0
460	20241111	105800	42085305	2855	2855	2855	2855	0
461	20241111	105700	42085305	2855	2855	2855	2855	0
462	20241111	105600	42085305	2855	2855	2855	2855	0
463	20241111	105500	42085305	2855	2855	2855	2855	0
464	20241111	105400	42085305	2855	2855	2855	2855	0
465	20241111	105300	42085305	2855	2855	2855	2855	0
466	20241111	105200	42085305	2855	2855	2855	2855	0
467	20241111	105100	42085305	2855	2855	2855	2855	30
468	20241111	105000	41999655	2850	2850	2850	2850	0
469	20241111	104900	41999655	2850	2850	2850	2850	0
470	20241111	104800	41999655	2850	2850	2850	2850	0
471	20241111	104700	41999655	2850	2850	2850	2850	0
472	20241111	104600	41999655	2850	2850	2850	2850	0
473	20241111	104500	41999655	2850	2850	2850	2850	0
474	20241111	104400	41999655	2850	2850	2850	2850	0
475	20241111	104300	41999655	2850	2850	2850	2850	0
476	20241111	104200	41999655	2850	2850	2850	2850	0
477	20241111	104100	41999655	2850	2850	2850	2850	0
478	20241111	104000	41999655	2850	2850	2850	2850	0
479	20241111	103900	41999655	2850	2850	2850	2850	0
480	20241111	103800	41999655	2850	2850	2850	2850	0
481	20241111	103700	41999655	2850	2850	2850	2850	400
482	20241111	103600	40859655	2855	2855	2855	2855	0
483	20241111	103500	40859655	2855	2855	2855	2855	0
484	20241111	103400	40859655	2855	2855	2855	2855	17
485	20241111	103300	40811120	2850	2850	2850	2850	0
486	20241111	103200	40811120	2850	2850	2850	2850	0
487	20241111	103100	40811120	2850	2850	2850	2850	3
488	20241111	103000	40802570	2860	2860	2860	2860	0
489	20241111	102900	40802570	2860	2855	2860	2855	1449
490	20241111	102800	36665595	2855	2855	2855	2855	0
491	20241111	102700	36665595	2855	2855	2855	2855	0
492	20241111	102600	36665595	2855	2855	2855	2855	0
493	20241111	102500	36665595	2855	2855	2855	2855	0
494	20241111	102400	36665595	2855	2855	2855	2855	0
495	20241111	102300	36665595	2855	2855	2855	2855	0
496	20241111	102200	36665595	2855	2855	2855	2855	0
497	20241111	102100	36665595	2855	2855	2855	2855	3
498	20241111	102000	36657030	2860	2860	2860	2860	48
499	20241111	101900	36519750	2860	2860	2860	2860	0
500	20241111	101800	36519750	2860	2860	2860	2860	0
501	20241111	101700	36519750	2860	2860	2860	2860	0
502	20241111	101600	36519750	2860	2860	2860	2860	0
503	20241111	101500	36519750	2860	2860	2860	2860	0
504	20241111	101400	36519750	2860	2860	2860	2860	0
505	20241111	101300	36519750	2860	2860	2860	2860	0
506	20241111	101200	36519750	2860	2860	2860	2860	0
507	20241111	101100	36519750	2860	2860	2860	2860	1311
508	20241111	101000	32770290	2860	2860	2860	2860	351
509	20241111	100900	31766430	2865	2865	2865	2865	407
510	20241111	100800	30600375	2865	2865	2865	2865	3
511	20241111	100700	30591780	2860	2860	2860	2860	0
512	20241111	100600	30591780	2860	2860	2860	2860	0
513	20241111	100500	30591780	2860	2860	2860	2860	0
514	20241111	100400	30591780	2860	2860	2860	2860	0
515	20241111	100300	30591780	2860	2860	2860	2860	0
516	20241111	100200	30591780	2860	2865	2865	2860	1030
517	20241111	100100	27645380	2870	2870	2870	2870	4
518	20241111	100000	27633900	2870	2870	2870	2870	0
519	20241111	095900	27633900	2870	2870	2870	2870	0
520	20241111	095800	27633900	2870	2870	2870	2870	36
521	20241111	095700	27530580	2870	2870	2870	2870	24
522	20241111	095600	27461700	2870	2870	2870	2870	0
523	20241111	095500	27461700	2870	2870	2870	2870	0
524	20241111	095400	27461700	2870	2870	2870	2870	6
525	20241111	095300	27444480	2875	2875	2875	2875	1
526	20241111	095200	27441605	2875	2875	2875	2875	284
527	20241111	095100	26625105	2875	2875	2875	2875	0
528	20241111	095000	26625105	2875	2875	2875	2875	18
529	20241111	094900	26573355	2875	2875	2875	2875	1
530	20241111	094800	26570480	2875	2865	2875	2865	344
531	20241111	094700	25584870	2865	2865	2865	2865	13
532	20241111	094600	25547625	2855	2865	2865	2855	524
533	20241111	094500	24050375	2870	2870	2870	2870	1932
534	20241111	094400	18505535	2870	2870	2870	2870	3
535	20241111	094300	18496925	2875	2875	2875	2875	32
536	20241111	094200	18404925	2870	2870	2870	2870	0
537	20241111	094100	18404925	2870	2870	2870	2870	0
538	20241111	094000	18404925	2870	2870	2870	2870	0
539	20241111	093900	18404925	2870	2870	2870	2870	0
540	20241111	093800	18404925	2870	2870	2870	2870	0
541	20241111	093700	18404925	2870	2870	2870	2870	0
542	20241111	093600	18404925	2870	2870	2870	2870	8
543	20241111	093500	18381965	2875	2875	2875	2875	0
544	20241111	093400	18381965	2875	2875	2875	2875	0
545	20241111	093300	18381965	2875	2875	2875	2875	0
546	20241111	093200	18381965	2875	2875	2875	2875	0
547	20241111	093100	18381965	2875	2870	2875	2870	188
548	20241111	093000	17841480	2875	2875	2875	2875	420
549	20241111	092900	16633980	2875	2875	2875	2875	1
550	20241111	092800	16631105	2885	2885	2885	2885	0
551	20241111	092700	16631105	2885	2885	2885	2885	0
552	20241111	092600	16631105	2885	2885	2885	2885	0
553	20241111	092500	16631105	2885	2885	2885	2885	2
554	20241111	092400	16625335	2870	2870	2870	2870	0
555	20241111	092300	16625335	2870	2870	2870	2870	0
556	20241111	092200	16625335	2870	2885	2885	2870	3973
557	20241111	092100	5219300	2885	2885	2885	2885	10
558	20241111	092000	5190450	2890	2890	2890	2890	0
559	20241111	091900	5190450	2890	2890	2890	2890	0
560	20241111	091800	5190450	2890	2890	2890	2890	0
561	20241111	091700	5190450	2890	2890	2890	2890	27
562	20241111	091600	5112420	2890	2890	2890	2890	0
563	20241111	091500	5112420	2890	2890	2890	2890	0
564	20241111	091400	5112420	2890	2890	2890	2890	0
565	20241111	091300	5112420	2890	2890	2890	2890	0
566	20241111	091200	5112420	2890	2890	2890	2890	0
567	20241111	091100	5112420	2890	2890	2890	2890	0
568	20241111	091000	5112420	2890	2890	2890	2890	0
569	20241111	090900	5112420	2890	2890	2890	2890	0
570	20241111	090800	5112420	2890	2890	2890	2890	0
571	20241111	090700	5112420	2890	2890	2890	2890	0
572	20241111	090600	5112420	2890	2890	2890	2890	17
573	20241111	090500	5063290	2890	2890	2890	2890	99
574	20241111	090400	4777180	2900	2900	2900	2900	0
575	20241111	090300	4777180	2900	2900	2900	2900	0
576	20241111	090200	4777180	2900	2900	2900	2900	1
577	20241111	090100	4774280	2890	2890	2890	2890	0
578	20241111	090000	4774280	2890	2890	2890	2890	1652