KissMeData/002290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183600	52976890	2995	2995	2995	2995	488
3	20241119	183500	52976890	2995	2995	2995	2995	0
4	20241119	183400	52976890	2995	2995	2995	2995	0
5	20241119	183300	52976890	2995	2995	2995	2995	0
6	20241119	183200	52976890	2995	2995	2995	2995	0
7	20241119	183100	52976890	2995	2995	2995	2995	0
8	20241119	183000	52976890	2995	2995	2995	2995	0
9	20241119	182900	52976890	2995	2995	2995	2995	0
10	20241119	182800	52976890	2995	2995	2995	2995	0
11	20241119	182700	52976890	2995	2995	2995	2995	0
12	20241119	182600	52976890	2995	2995	2995	2995	0
13	20241119	182500	52976890	2995	2995	2995	2995	0
14	20241119	182400	52976890	2995	2995	2995	2995	0
15	20241119	182300	52976890	2995	2995	2995	2995	0
16	20241119	182200	52976890	2995	2995	2995	2995	0
17	20241119	182100	52976890	2995	2995	2995	2995	0
18	20241119	182000	52976890	2995	2995	2995	2995	0
19	20241119	181900	52976890	2995	2995	2995	2995	0
20	20241119	181800	52976890	2995	2995	2995	2995	0
21	20241119	181700	52976890	2995	2995	2995	2995	0
22	20241119	181600	52976890	2995	2995	2995	2995	0
23	20241119	181500	52976890	2995	2995	2995	2995	0
24	20241119	181400	52976890	2995	2995	2995	2995	0
25	20241119	181300	52976890	2995	2995	2995	2995	0
26	20241119	181200	52976890	2995	2995	2995	2995	0
27	20241119	181100	52976890	2995	2995	2995	2995	0
28	20241119	181000	52976890	2995	2995	2995	2995	0
29	20241119	180900	52976890	2995	2995	2995	2995	0
30	20241119	180800	52976890	2995	2995	2995	2995	0
31	20241119	180700	52976890	2995	2995	2995	2995	0
32	20241119	180600	52976890	2995	2995	2995	2995	488
33	20241119	180500	52976890	2995	2995	2995	2995	0
34	20241119	180400	52976890	2995	2995	2995	2995	0
35	20241119	180300	52976890	2995	2995	2995	2995	0
36	20241119	180200	52976890	2995	2995	2995	2995	0
37	20241119	180100	52976890	2995	2995	2995	2995	0
38	20241119	180000	52976890	2995	2995	2995	2995	0
39	20241119	175900	52976890	2995	2995	2995	2995	0
40	20241119	175800	52976890	2995	2995	2995	2995	0
41	20241119	175700	52976890	2995	2995	2995	2995	0
42	20241119	175600	52976890	2995	2995	2995	2995	0
43	20241119	175500	52976890	2995	2995	2995	2995	0
44	20241119	175400	52976890	2995	2995	2995	2995	0
45	20241119	175300	52976890	2995	2995	2995	2995	0
46	20241119	175200	52976890	2995	2995	2995	2995	0
47	20241119	175100	52976890	2995	2995	2995	2995	0
48	20241119	175000	52976890	2995	2995	2995	2995	0
49	20241119	174900	52976890	2995	2995	2995	2995	0
50	20241119	174800	52976890	2995	2995	2995	2995	0
51	20241119	174700	52976890	2995	2995	2995	2995	0
52	20241119	174600	52976890	2995	2995	2995	2995	0
53	20241119	174500	52976890	2995	2995	2995	2995	0
54	20241119	174400	52976890	2995	2995	2995	2995	0
55	20241119	174300	52976890	2995	2995	2995	2995	0
56	20241119	174200	52976890	2995	2995	2995	2995	0
57	20241119	174100	52976890	2995	2995	2995	2995	0
58	20241119	174000	52976890	2995	2995	2995	2995	0
59	20241119	173900	52976890	2995	2995	2995	2995	0
60	20241119	173800	52976890	2995	2995	2995	2995	0
61	20241119	173700	52976890	2995	2995	2995	2995	0
62	20241119	173600	52976890	2995	2995	2995	2995	488
63	20241119	173500	52976890	2995	2995	2995	2995	0
64	20241119	173400	52976890	2995	2995	2995	2995	0
65	20241119	173300	52976890	2995	2995	2995	2995	0
66	20241119	173200	52976890	2995	2995	2995	2995	0
67	20241119	173100	52976890	2995	2995	2995	2995	0
68	20241119	173000	52976890	2995	2995	2995	2995	0
69	20241119	172900	52976890	2995	2995	2995	2995	0
70	20241119	172800	52976890	2995	2995	2995	2995	0
71	20241119	172700	52976890	2995	2995	2995	2995	0
72	20241119	172600	52976890	2995	2995	2995	2995	0
73	20241119	172500	52976890	2995	2995	2995	2995	0
74	20241119	172400	52976890	2995	2995	2995	2995	0
75	20241119	172300	52976890	2995	2995	2995	2995	0
76	20241119	172200	52976890	2995	2995	2995	2995	0
77	20241119	172100	52976890	2995	2995	2995	2995	0
78	20241119	172000	52976890	2995	2995	2995	2995	0
79	20241119	171900	52976890	2995	2995	2995	2995	0
80	20241119	171800	52976890	2995	2995	2995	2995	0
81	20241119	171700	52976890	2995	2995	2995	2995	0
82	20241119	171600	52976890	2995	2995	2995	2995	0
83	20241119	171500	52976890	2995	2995	2995	2995	0
84	20241119	171400	52976890	2995	2995	2995	2995	0
85	20241119	171300	52976890	2995	2995	2995	2995	0
86	20241119	171200	52976890	2995	2995	2995	2995	0
87	20241119	171100	52976890	2995	2995	2995	2995	0
88	20241119	171000	52976890	2995	2995	2995	2995	0
89	20241119	170900	52976890	2995	2995	2995	2995	0
90	20241119	170800	52976890	2995	2995	2995	2995	0
91	20241119	170700	52976890	2995	2995	2995	2995	0
92	20241119	170600	52976890	2995	2995	2995	2995	488
93	20241119	170500	52976890	2995	2995	2995	2995	0
94	20241119	170400	52976890	2995	2995	2995	2995	0
95	20241119	170300	52976890	2995	2995	2995	2995	0
96	20241119	170200	52976890	2995	2995	2995	2995	0
97	20241119	170100	52976890	2995	2995	2995	2995	0
98	20241119	170000	52976890	2995	2995	2995	2995	0
99	20241119	165900	52976890	2995	2995	2995	2995	0
100	20241119	165800	52976890	2995	2995	2995	2995	0
101	20241119	165700	52976890	2995	2995	2995	2995	0
102	20241119	165600	52976890	2995	2995	2995	2995	0
103	20241119	165500	52976890	2995	2995	2995	2995	0
104	20241119	165400	52976890	2995	2995	2995	2995	0
105	20241119	165300	52976890	2995	2995	2995	2995	0
106	20241119	165200	52976890	2995	2995	2995	2995	0
107	20241119	165100	52976890	2995	2995	2995	2995	0
108	20241119	165000	52976890	2995	2995	2995	2995	0
109	20241119	164900	52976890	2995	2995	2995	2995	0
110	20241119	164800	52976890	2995	2995	2995	2995	0
111	20241119	164700	52976890	2995	2995	2995	2995	0
112	20241119	164600	52976890	2995	2995	2995	2995	0
113	20241119	164500	52976890	2995	2995	2995	2995	0
114	20241119	164400	52976890	2995	2995	2995	2995	0
115	20241119	164300	52976890	2995	2995	2995	2995	0
116	20241119	164200	52976890	2995	2995	2995	2995	0
117	20241119	164100	52976890	2995	2995	2995	2995	0
118	20241119	164000	52976890	2995	2995	2995	2995	0
119	20241119	163900	52976890	2995	2995	2995	2995	0
120	20241119	163800	52976890	2995	2995	2995	2995	0
121	20241119	163700	52976890	2995	2995	2995	2995	0
122	20241119	163600	52976890	2995	2995	2995	2995	488
123	20241119	163500	52976890	2995	2995	2995	2995	0
124	20241119	163400	52976890	2995	2995	2995	2995	0
125	20241119	163300	52976890	2995	2995	2995	2995	0
126	20241119	163200	52976890	2995	2995	2995	2995	0
127	20241119	163100	52976890	2995	2995	2995	2995	0
128	20241119	163000	52976890	2995	2995	2995	2995	0
129	20241119	162900	52976890	2995	2995	2995	2995	0
130	20241119	162800	52976890	2995	2995	2995	2995	0
131	20241119	162700	52976890	2995	2995	2995	2995	0
132	20241119	162600	52976890	2995	2995	2995	2995	0
133	20241119	162500	52976890	2995	2995	2995	2995	0
134	20241119	162400	52976890	2995	2995	2995	2995	0
135	20241119	162300	52976890	2995	2995	2995	2995	0
136	20241119	162200	52976890	2995	2995	2995	2995	0
137	20241119	162100	52976890	2995	2995	2995	2995	0
138	20241119	162000	52976890	2995	2995	2995	2995	0
139	20241119	161900	52976890	2995	2995	2995	2995	0
140	20241119	161800	52976890	2995	2995	2995	2995	0
141	20241119	161700	52976890	2995	2995	2995	2995	0
142	20241119	161600	52976890	2995	2995	2995	2995	0
143	20241119	161500	52976890	2995	2995	2995	2995	0
144	20241119	161400	52976890	2995	2995	2995	2995	0
145	20241119	161300	52976890	2995	2995	2995	2995	0
146	20241119	161200	52976890	2995	2995	2995	2995	0
147	20241119	161100	52976890	2995	2995	2995	2995	0
148	20241119	161000	52976890	2995	2995	2995	2995	0
149	20241119	160900	52976890	2995	2995	2995	2995	0
150	20241119	160800	52976890	2995	2995	2995	2995	0
151	20241119	160700	52976890	2995	2995	2995	2995	0
152	20241119	160600	52976890	2995	2995	2995	2995	488
153	20241119	160500	52976890	2995	2995	2995	2995	0
154	20241119	160400	52976890	2995	2995	2995	2995	0
155	20241119	160300	52976890	2995	2995	2995	2995	0
156	20241119	160200	52976890	2995	2995	2995	2995	0
157	20241119	160100	52976890	2995	2995	2995	2995	0
158	20241119	160000	52976890	2995	2995	2995	2995	0
159	20241119	155900	52976890	2995	2995	2995	2995	0
160	20241119	155800	52976890	2995	2995	2995	2995	0
161	20241119	155700	52976890	2995	2995	2995	2995	0
162	20241119	155600	52976890	2995	2995	2995	2995	0
163	20241119	155500	52976890	2995	2995	2995	2995	0
164	20241119	155400	52976890	2995	2995	2995	2995	0
165	20241119	155300	52976890	2995	2995	2995	2995	0
166	20241119	155200	52976890	2995	2995	2995	2995	0
167	20241119	155100	52976890	2995	2995	2995	2995	0
168	20241119	155000	52976890	2995	2995	2995	2995	0
169	20241119	154900	52976890	2995	2995	2995	2995	0
170	20241119	154800	52976890	2995	2995	2995	2995	0
171	20241119	154700	52976890	2995	2995	2995	2995	0
172	20241119	154600	52976890	2995	2995	2995	2995	0
173	20241119	154500	52976890	2995	2995	2995	2995	0
174	20241119	154400	52976890	2995	2995	2995	2995	0
175	20241119	154300	52976890	2995	2995	2995	2995	0
176	20241119	154200	52976890	2995	2995	2995	2995	0
177	20241119	154100	52976890	2995	2995	2995	2995	0
178	20241119	154000	52976890	2995	2995	2995	2995	0
179	20241119	153900	52976890	2995	2995	2995	2995	0
180	20241119	153800	52976890	2995	2995	2995	2995	0
181	20241119	153700	52976890	2995	2995	2995	2995	0
182	20241119	153600	52976890	2995	2995	2995	2995	488
183	20241119	153500	52976890	2995	2995	2995	2995	0
184	20241119	153400	52976890	2995	2995	2995	2995	0
185	20241119	153300	52976890	2995	2995	2995	2995	0
186	20241119	153200	52976890	2995	2995	2995	2995	0
187	20241119	153100	52976890	2995	2995	2995	2995	0
188	20241119	153000	52976890	2995	2995	2995	2995	488
189	20241119	152900	51515330	2995	2995	2995	2995	0
190	20241119	152800	51515330	2995	2995	2995	2995	0
191	20241119	152700	51515330	2995	2995	2995	2995	0
192	20241119	152600	51515330	2995	2995	2995	2995	0
193	20241119	152500	51515330	2995	2995	2995	2995	0
194	20241119	152400	51515330	2995	2995	2995	2995	0
195	20241119	152300	51515330	2995	2995	2995	2995	0
196	20241119	152200	51515330	2995	2995	2995	2995	0
197	20241119	152100	51515330	2995	2995	2995	2995	0
198	20241119	152000	51515330	2995	2995	2995	2995	0
199	20241119	151900	51515330	2995	2990	2995	2990	10
200	20241119	151800	51485415	2985	2985	2985	2985	574
201	20241119	151700	49772025	2995	2995	2995	2995	0
202	20241119	151600	49772025	2995	2995	2995	2995	0
203	20241119	151500	49772025	2995	2995	2995	2995	1421
204	20241119	151400	45516130	2995	2995	2995	2995	0
205	20241119	151300	45516130	2995	2995	2995	2995	0
206	20241119	151200	45516130	2995	2995	2995	2995	18
207	20241119	151100	45462220	2995	2995	2995	2995	0
208	20241119	151000	45462220	2995	2995	2995	2995	166
209	20241119	150900	44965050	2985	2985	2985	2985	0
210	20241119	150800	44965050	2985	2985	2985	2985	0
211	20241119	150700	44965050	2985	2985	2985	2985	0
212	20241119	150600	44965050	2985	2990	2990	2985	42
213	20241119	150500	44839665	2990	2990	2990	2990	535
214	20241119	150400	43240015	2995	2995	2995	2995	0
215	20241119	150300	43240015	2995	2995	2995	2995	0
216	20241119	150200	43240015	2995	2995	2995	2995	20
217	20241119	150100	43180115	2995	2995	2995	2995	0
218	20241119	150000	43180115	2995	2995	2995	2995	0
219	20241119	145900	43180115	2995	2995	2995	2995	0
220	20241119	145800	43180115	2995	2995	2995	2995	0
221	20241119	145700	43180115	2995	2995	2995	2995	0
222	20241119	145600	43180115	2995	2995	2995	2995	0
223	20241119	145500	43180115	2995	2995	2995	2995	0
224	20241119	145400	43180115	2995	2995	2995	2995	27
225	20241119	145300	43099250	2990	2990	2990	2990	0
226	20241119	145200	43099250	2990	2995	2995	2990	1118
227	20241119	145100	39756340	2995	2995	2995	2995	0
228	20241119	145000	39756340	2995	2995	2995	2995	2
229	20241119	144900	39750350	2990	2990	2990	2990	0
230	20241119	144800	39750350	2990	2990	2990	2990	1000
231	20241119	144700	36760350	2995	2995	2995	2995	0
232	20241119	144600	36760350	2995	2995	2995	2995	0
233	20241119	144500	36760350	2995	2995	2995	2995	0
234	20241119	144400	36760350	2995	2995	2995	2995	0
235	20241119	144300	36760350	2995	2995	2995	2995	0
236	20241119	144200	36760350	2995	2995	2995	2995	18
237	20241119	144100	36706440	2995	2995	2995	2995	10
238	20241119	144000	36676490	2995	2995	2995	2995	0
239	20241119	143900	36676490	2995	2995	2995	2995	29
240	20241119	143800	36589635	2995	2995	2995	2995	0
241	20241119	143700	36589635	2995	2995	2995	2995	0
242	20241119	143600	36589635	2995	2995	2995	2995	1
243	20241119	143500	36586640	2995	2995	2995	2995	6
244	20241119	143400	36568670	2990	2990	2990	2990	194
245	20241119	143300	35988610	2990	2990	2990	2990	0
246	20241119	143200	35988610	2990	2990	2990	2990	20
247	20241119	143100	35928810	2990	2990	2990	2990	0
248	20241119	143000	35928810	2990	2990	2990	2990	0
249	20241119	142900	35928810	2990	2990	2990	2990	300
250	20241119	142800	35031810	2990	2990	2990	2990	0
251	20241119	142700	35031810	2990	2990	2990	2990	0
252	20241119	142600	35031810	2990	2990	2990	2990	0
253	20241119	142500	35031810	2990	2990	2990	2990	0
254	20241119	142400	35031810	2990	2990	2990	2990	2
255	20241119	142300	35025830	2990	2990	2990	2990	0
256	20241119	142200	35025830	2990	2990	2990	2990	21
257	20241119	142100	34963040	2990	2990	2990	2990	0
258	20241119	142000	34963040	2990	2990	2990	2990	0
259	20241119	141900	34963040	2990	2990	2990	2990	0
260	20241119	141800	34963040	2990	2990	2990	2990	2
261	20241119	141700	34957060	2990	2990	2990	2990	0
262	20241119	141600	34957060	2990	2990	2990	2990	0
263	20241119	141500	34957060	2990	2990	2990	2990	0
264	20241119	141400	34957060	2990	2990	2990	2990	0
265	20241119	141300	34957060	2990	2990	2990	2990	0
266	20241119	141200	34957060	2990	2990	2990	2990	21
267	20241119	141100	34894270	2990	2990	2990	2990	0
268	20241119	141000	34894270	2990	2990	2990	2990	0
269	20241119	140900	34894270	2990	2990	2990	2990	1
270	20241119	140800	34891280	2990	2990	2990	2990	1
271	20241119	140700	34888290	2990	2990	2990	2990	0
272	20241119	140600	34888290	2990	2990	2990	2990	2
273	20241119	140500	34882310	2985	2985	2985	2985	199
274	20241119	140400	34288295	2990	2990	2990	2990	10
275	20241119	140300	34258395	2990	2990	2990	2990	0
276	20241119	140200	34258395	2990	2990	2990	2990	18
277	20241119	140100	34204575	2990	2990	2990	2990	0
278	20241119	140000	34204575	2990	2990	2990	2990	22
279	20241119	135900	34138795	2985	2985	2985	2985	42
280	20241119	135800	34013425	2985	2985	2985	2985	0
281	20241119	135700	34013425	2985	2985	2985	2985	0
282	20241119	135600	34013425	2985	2985	2985	2985	0
283	20241119	135500	34013425	2985	2985	2985	2985	10
284	20241119	135400	33983575	2990	2990	2990	2990	2
285	20241119	135300	33977595	2985	2985	2985	2985	0
286	20241119	135200	33977595	2985	2985	2985	2985	47
287	20241119	135100	33837300	2990	2990	2990	2990	0
288	20241119	135000	33837300	2990	2990	2990	2990	0
289	20241119	134900	33837300	2990	2990	2990	2990	0
290	20241119	134800	33837300	2990	2990	2990	2990	3
291	20241119	134700	33828330	2990	2990	2990	2990	805
292	20241119	134600	31421380	2985	2985	2985	2985	0
293	20241119	134500	31421380	2985	2985	2985	2985	31
294	20241119	134400	31328845	2990	2990	2990	2990	19
295	20241119	134300	31272035	2990	2990	2990	2990	1
296	20241119	134200	31269045	2990	2990	2990	2990	2
297	20241119	134100	31263065	2985	2985	2985	2985	0
298	20241119	134000	31263065	2985	2985	2985	2985	0
299	20241119	133900	31263065	2985	2985	2985	2985	0
300	20241119	133800	31263065	2985	2985	2985	2985	1136
301	20241119	133700	27872105	2985	2985	2985	2985	0
302	20241119	133600	27872105	2985	2985	2985	2985	1
303	20241119	133500	27869120	2985	2985	2985	2985	0
304	20241119	133400	27869120	2985	2985	2985	2985	1
305	20241119	133300	27866135	2985	2985	2985	2985	2200
306	20241119	133200	21299135	2985	2985	2985	2985	30
307	20241119	133100	21209585	2985	2985	2985	2985	0
308	20241119	133000	21209585	2985	2985	2985	2985	1
309	20241119	132900	21206600	2985	2985	2985	2985	0
310	20241119	132800	21206600	2985	2985	2985	2985	0
311	20241119	132700	21206600	2985	2985	2985	2985	0
312	20241119	132600	21206600	2985	2985	2985	2985	365
313	20241119	132500	20117075	2985	2985	2985	2985	0
314	20241119	132400	20117075	2985	2985	2985	2985	1
315	20241119	132300	20114090	2985	2985	2985	2985	0
316	20241119	132200	20114090	2985	2985	2985	2985	20
317	20241119	132100	20054390	2985	2985	2985	2985	0
318	20241119	132000	20054390	2985	2985	2985	2985	37
319	20241119	131900	19943945	2985	2985	2985	2985	0
320	20241119	131800	19943945	2985	2985	2985	2985	1
321	20241119	131700	19940960	2985	2985	2985	2985	0
322	20241119	131600	19940960	2985	2985	2985	2985	0
323	20241119	131500	19940960	2985	2985	2985	2985	0
324	20241119	131400	19940960	2985	2985	2985	2985	0
325	20241119	131300	19940960	2985	2985	2985	2985	0
326	20241119	131200	19940960	2985	2985	2985	2985	21
327	20241119	131100	19878275	2985	2985	2985	2985	0
328	20241119	131000	19878275	2985	2985	2985	2985	0
329	20241119	130900	19878275	2985	2985	2985	2985	400
330	20241119	130800	18684275	2985	2985	2985	2985	0
331	20241119	130700	18684275	2985	2985	2985	2985	1
332	20241119	130600	18681290	2985	2985	2985	2985	0
333	20241119	130500	18681290	2985	2985	2985	2985	0
334	20241119	130400	18681290	2985	2985	2985	2985	0
335	20241119	130300	18681290	2985	2985	2985	2985	0
336	20241119	130200	18681290	2985	2985	2985	2985	21
337	20241119	130100	18618605	2985	2985	2985	2985	0
338	20241119	130000	18618605	2985	2985	2985	2985	1
339	20241119	125900	18615620	2985	2985	2985	2985	0
340	20241119	125800	18615620	2985	2985	2985	2985	0
341	20241119	125700	18615620	2985	2985	2985	2985	0
342	20241119	125600	18615620	2985	2985	2985	2985	0
343	20241119	125500	18615620	2985	2985	2985	2985	0
344	20241119	125400	18615620	2985	2985	2985	2985	1
345	20241119	125300	18612635	2985	2985	2985	2985	0
346	20241119	125200	18612635	2985	2985	2985	2985	20
347	20241119	125100	18552935	2985	2985	2985	2985	0
348	20241119	125000	18552935	2985	2985	2985	2985	0
349	20241119	124900	18552935	2985	2985	2985	2985	0
350	20241119	124800	18552935	2985	2985	2985	2985	1
351	20241119	124700	18549950	2985	2985	2985	2985	0
352	20241119	124600	18549950	2985	2985	2985	2985	0
353	20241119	124500	18549950	2985	2985	2985	2985	0
354	20241119	124400	18549950	2985	2985	2985	2985	0
355	20241119	124300	18549950	2985	2985	2985	2985	0
356	20241119	124200	18549950	2985	2985	2985	2985	19
357	20241119	124100	18493235	2985	2985	2985	2985	0
358	20241119	124000	18493235	2985	2985	2985	2985	47
359	20241119	123900	18352940	2980	2980	2980	2980	0
360	20241119	123800	18352940	2980	2980	2980	2980	0
361	20241119	123700	18352940	2980	2980	2980	2980	0
362	20241119	123600	18352940	2980	2980	2980	2980	1
363	20241119	123500	18349960	2985	2985	2985	2985	0
364	20241119	123400	18349960	2985	2985	2985	2985	0
365	20241119	123300	18349960	2985	2985	2985	2985	0
366	20241119	123200	18349960	2985	2980	2985	2980	23
367	20241119	123100	18281410	2980	2980	2980	2980	0
368	20241119	123000	18281410	2980	2980	2980	2980	1
369	20241119	122900	18278430	2985	2985	2985	2985	0
370	20241119	122800	18278430	2985	2985	2985	2985	0
371	20241119	122700	18278430	2985	2985	2985	2985	0
372	20241119	122600	18278430	2985	2985	2985	2985	0
373	20241119	122500	18278430	2985	2985	2985	2985	5
374	20241119	122400	18263505	2985	2980	2985	2980	435
375	20241119	122300	16967200	2975	2975	2975	2975	0
376	20241119	122200	16967200	2975	2980	2980	2975	22
377	20241119	122100	16901660	2980	2980	2980	2980	0
378	20241119	122000	16901660	2980	2980	2980	2980	3
379	20241119	121900	16892720	2980	2980	2980	2980	0
380	20241119	121800	16892720	2980	2980	2980	2980	1
381	20241119	121700	16889740	2980	2980	2980	2980	0
382	20241119	121600	16889740	2980	2980	2980	2980	1
383	20241119	121500	16886760	2980	2980	2980	2980	0
384	20241119	121400	16886760	2980	2980	2980	2980	19
385	20241119	121300	16830140	2980	2980	2980	2980	0
386	20241119	121200	16830140	2980	2980	2980	2980	1
387	20241119	121100	16827160	2975	2975	2975	2975	1
388	20241119	121000	16824185	2980	2980	2980	2980	0
389	20241119	120900	16824185	2980	2980	2980	2980	0
390	20241119	120800	16824185	2980	2975	2980	2975	2
391	20241119	120700	16818230	2975	2975	2975	2975	0
392	20241119	120600	16818230	2975	2980	2980	2970	6
393	20241119	120500	16800375	2980	2980	2980	2980	0
394	20241119	120400	16800375	2980	2980	2980	2980	20
395	20241119	120300	16740775	2985	2985	2985	2985	0
396	20241119	120200	16740775	2985	2975	2985	2975	4
397	20241119	120100	16728865	2975	2975	2975	2975	0
398	20241119	120000	16728865	2975	2975	2975	2975	1
399	20241119	115900	16725890	2985	2975	2985	2975	6
400	20241119	115800	16708000	2985	2985	2985	2985	0
401	20241119	115700	16708000	2985	2985	2985	2985	0
402	20241119	115600	16708000	2985	2985	2985	2985	0
403	20241119	115500	16708000	2985	2975	2985	2975	3
404	20241119	115400	16699055	2985	2985	2985	2985	0
405	20241119	115300	16699055	2985	2985	2985	2985	0
406	20241119	115200	16699055	2985	2975	2985	2975	15
407	20241119	115100	16654290	2985	2985	2985	2985	0
408	20241119	115000	16654290	2985	2975	2985	2975	3
409	20241119	114900	16645345	2970	2975	2985	2970	7
410	20241119	114800	16624535	2970	2970	2970	2970	0
411	20241119	114700	16624535	2970	2970	2970	2970	0
412	20241119	114600	16624535	2970	2970	2970	2970	0
413	20241119	114500	16624535	2970	2975	2975	2970	5
414	20241119	114400	16609680	2985	2980	2985	2980	18
415	20241119	114300	16555955	2985	2980	2985	2980	3
416	20241119	114200	16547005	2985	2975	2985	2975	3
417	20241119	114100	16538070	2975	2975	2975	2975	0
418	20241119	114000	16538070	2975	2975	2985	2975	5
419	20241119	113900	16523175	2975	2975	2975	2975	1
420	20241119	113800	16520200	2985	2980	2985	2980	2
421	20241119	113700	16514235	2980	2980	2980	2980	1
422	20241119	113600	16511255	2985	2985	2985	2985	0
423	20241119	113500	16511255	2985	2985	2985	2985	0
424	20241119	113400	16511255	2985	2985	2985	2985	0
425	20241119	113300	16511255	2985	2985	2985	2985	0
426	20241119	113200	16511255	2985	2980	2985	2980	20
427	20241119	113100	16451645	2980	2980	2980	2980	1068
428	20241119	113000	13269005	2975	2975	2975	2975	0
429	20241119	112900	13269005	2975	2975	2975	2975	0
430	20241119	112800	13269005	2975	2975	2975	2975	0
431	20241119	112700	13269005	2975	2975	2975	2975	0
432	20241119	112600	13269005	2975	2975	2975	2975	0
433	20241119	112500	13269005	2975	2970	2975	2970	124
434	20241119	112400	12900110	2975	2975	2975	2975	0
435	20241119	112300	12900110	2975	2975	2975	2975	3
436	20241119	112200	12891185	2970	2970	2975	2970	21
437	20241119	112100	12828725	2975	2975	2975	2975	0
438	20241119	112000	12828725	2975	2970	2975	2970	5
439	20241119	111900	12813855	2970	2970	2970	2970	0
440	20241119	111800	12813855	2970	2970	2970	2970	0
441	20241119	111700	12813855	2970	2970	2970	2970	0
442	20241119	111600	12813855	2970	2970	2970	2970	2
443	20241119	111500	12807915	2980	2980	2980	2980	0
444	20241119	111400	12807915	2980	2980	2980	2980	0
445	20241119	111300	12807915	2980	2980	2980	2980	0
446	20241119	111200	12807915	2980	2970	2980	2970	24
447	20241119	111100	12736405	2980	2980	2980	2980	0
448	20241119	111000	12736405	2980	2980	2980	2980	0
449	20241119	110900	12736405	2980	2980	2980	2980	0
450	20241119	110800	12736405	2980	2980	2980	2980	0
451	20241119	110700	12736405	2980	2980	2980	2980	0
452	20241119	110600	12736405	2980	2980	2980	2980	0
453	20241119	110500	12736405	2980	2980	2980	2980	0
454	20241119	110400	12736405	2980	2980	2980	2980	0
455	20241119	110300	12736405	2980	2980	2980	2980	0
456	20241119	110200	12736405	2980	2970	2980	2970	16
457	20241119	110100	12688735	2980	2980	2980	2980	0
458	20241119	110000	12688735	2980	2980	2980	2980	0
459	20241119	105900	12688735	2980	2980	2980	2980	0
460	20241119	105800	12688735	2980	2975	2980	2975	5
461	20241119	105700	12673840	2980	2980	2980	2980	0
462	20241119	105600	12673840	2980	2970	2980	2970	2
463	20241119	105500	12667890	2970	2970	2970	2970	2
464	20241119	105400	12661950	2980	2980	2980	2965	9
465	20241119	105300	12635175	2965	2960	2980	2960	1304
466	20241119	105200	8750905	2975	2960	2975	2960	19
467	20241119	105100	8694410	2980	2980	2980	2980	0
468	20241119	105000	8694410	2980	2980	2980	2980	0
469	20241119	104900	8694410	2980	2980	2980	2980	0
470	20241119	104800	8694410	2980	2980	2980	2980	0
471	20241119	104700	8694410	2980	2980	2980	2980	0
472	20241119	104600	8694410	2980	2980	2980	2980	2
473	20241119	104500	8688450	2980	2965	2980	2965	3
474	20241119	104400	8679540	2975	2975	2975	2975	0
475	20241119	104300	8679540	2975	2965	2975	2960	21
476	20241119	104200	8617265	2980	2985	2985	2965	12
477	20241119	104100	8581555	2965	2960	2985	2960	1316
478	20241119	104000	4668260	2960	2960	2960	2960	2
479	20241119	103900	4662340	2955	2955	2955	2955	2
480	20241119	103800	4656430	2960	2960	2960	2960	0
481	20241119	103700	4656430	2960	2960	2960	2960	0
482	20241119	103600	4656430	2960	2960	2960	2960	0
483	20241119	103500	4656430	2960	2960	2960	2960	0
484	20241119	103400	4656430	2960	2960	2960	2960	0
485	20241119	103300	4656430	2960	2960	2960	2960	0
486	20241119	103200	4656430	2960	2960	2960	2960	20
487	20241119	103100	4597230	2960	2960	2960	2960	0
488	20241119	103000	4597230	2960	2960	2960	2960	0
489	20241119	102900	4597230	2960	2960	2960	2960	1
490	20241119	102800	4594270	2960	2960	2960	2960	1
491	20241119	102700	4591310	2960	2960	2960	2960	0
492	20241119	102600	4591310	2960	2960	2965	2960	6
493	20241119	102500	4573535	2965	2965	2965	2965	0
494	20241119	102400	4573535	2965	2965	2965	2965	0
495	20241119	102300	4573535	2965	2960	2965	2960	10
496	20241119	102200	4543890	2965	2960	2965	2960	18
497	20241119	102100	4490525	2965	2965	2965	2965	0
498	20241119	102000	4490525	2965	2960	2965	2960	4
499	20241119	101900	4478670	2955	2955	2955	2955	1
500	20241119	101800	4475715	2965	2965	2965	2965	0
501	20241119	101700	4475715	2965	2965	2965	2965	0
502	20241119	101600	4475715	2965	2965	2965	2965	0
503	20241119	101500	4475715	2965	2965	2965	2965	0
504	20241119	101400	4475715	2965	2965	2965	2965	0
505	20241119	101300	4475715	2965	2965	2965	2965	0
506	20241119	101200	4475715	2965	2960	2965	2960	20
507	20241119	101100	4416420	2965	2960	2965	2960	2
508	20241119	101000	4410495	2960	2965	2965	2960	4
509	20241119	100900	4398640	2960	2960	2960	2960	0
510	20241119	100800	4398640	2960	2960	2960	2960	1
511	20241119	100700	4395680	2960	2960	2960	2960	1
512	20241119	100600	4392720	2965	2965	2965	2965	0
513	20241119	100500	4392720	2965	2965	2965	2965	0
514	20241119	100400	4392720	2965	2965	2965	2965	0
515	20241119	100300	4392720	2965	2965	2965	2965	0
516	20241119	100200	4392720	2965	2960	2965	2960	21
517	20241119	100100	4330460	2965	2965	2965	2965	0
518	20241119	100000	4330460	2965	2965	2965	2965	0
519	20241119	095900	4330460	2965	2965	2965	2965	0
520	20241119	095800	4330460	2965	2965	2965	2965	0
521	20241119	095700	4330460	2965	2965	2965	2965	0
522	20241119	095600	4330460	2965	2965	2965	2965	1
523	20241119	095500	4327495	2970	2970	2970	2970	0
524	20241119	095400	4327495	2970	2965	2970	2965	20
525	20241119	095300	4268100	2970	2970	2970	2970	0
526	20241119	095200	4268100	2970	2960	2970	2960	2
527	20241119	095100	4262170	2960	2960	2960	2960	0
528	20241119	095000	4262170	2960	2960	2960	2960	0
529	20241119	094900	4262170	2960	2960	2960	2960	0
530	20241119	094800	4262170	2960	2960	2960	2960	1
531	20241119	094700	4259210	2970	2970	2970	2970	0
532	20241119	094600	4259210	2970	2960	2970	2960	3
533	20241119	094500	4250310	2970	2960	2970	2960	5
534	20241119	094400	4235480	2970	2960	2970	2955	73
535	20241119	094300	4019645	2970	2970	2970	2970	0
536	20241119	094200	4019645	2970	2965	2970	2965	39
537	20241119	094100	3903830	2970	2965	2970	2965	20
538	20241119	094000	3844445	2970	2965	2970	2965	44
539	20241119	093900	3713970	2965	2965	2965	2965	0
540	20241119	093800	3713970	2965	2965	2965	2965	0
541	20241119	093700	3713970	2965	2965	2965	2965	0
542	20241119	093600	3713970	2965	2965	2965	2965	2
543	20241119	093500	3708040	2965	2965	2965	2965	358
544	20241119	093400	2646570	2970	2970	2970	2970	0
545	20241119	093300	2646570	2970	2970	2970	2970	0
546	20241119	093200	2646570	2970	2970	2970	2970	21
547	20241119	093100	2584200	2970	2970	2970	2970	10
548	20241119	093000	2554500	2970	2970	2970	2970	0
549	20241119	092900	2554500	2970	2970	2970	2970	0
550	20241119	092800	2554500	2970	2975	2975	2970	2
551	20241119	092700	2548555	2980	2980	2980	2980	0
552	20241119	092600	2548555	2980	2970	2980	2970	3
553	20241119	092500	2539625	2970	2970	2970	2970	2
554	20241119	092400	2533685	2980	2980	2980	2980	0
555	20241119	092300	2533685	2980	2980	2980	2980	0
556	20241119	092200	2533685	2980	2970	2980	2970	33
557	20241119	092100	2435405	2980	2980	2980	2980	0
558	20241119	092000	2435405	2980	2980	2980	2980	0
559	20241119	091900	2435405	2980	2980	2980	2980	0
560	20241119	091800	2435405	2980	2980	2980	2980	0
561	20241119	091700	2435405	2980	2980	2980	2980	0
562	20241119	091600	2435405	2980	2980	2980	2980	0
563	20241119	091500	2435405	2980	2970	2980	2970	2
564	20241119	091400	2429455	2970	2975	2980	2970	339
565	20241119	091300	1422610	2980	2980	2980	2980	0
566	20241119	091200	1422610	2980	2980	2980	2980	188
567	20241119	091100	862370	2980	2980	2980	2980	18
568	20241119	091000	808730	2985	2985	2985	2985	0
569	20241119	090900	808730	2985	2985	2985	2985	0
570	20241119	090800	808730	2985	2985	2985	2985	0
571	20241119	090700	808730	2985	2985	2985	2985	0
572	20241119	090600	808730	2985	2985	2985	2985	0
573	20241119	090500	808730	2985	2985	2985	2985	0
574	20241119	090400	808730	2985	2985	2985	2985	0
575	20241119	090300	808730	2985	2985	2985	2985	0
576	20241119	090200	808730	2985	2980	2985	2980	43
577	20241119	090100	680480	2980	2985	2985	2980	40
578	20241119	090000	561180	2985	2985	2985	2985	188