KissMeData/002990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183800	59318565	2705	2705	2705	2705	589
3	20241119	183700	59318565	2705	2705	2705	2705	0
4	20241119	183600	59318565	2705	2705	2705	2705	0
5	20241119	183500	59318565	2705	2705	2705	2705	0
6	20241119	183400	59318565	2705	2705	2705	2705	0
7	20241119	183300	59318565	2705	2705	2705	2705	0
8	20241119	183200	59318565	2705	2705	2705	2705	0
9	20241119	183100	59318565	2705	2705	2705	2705	0
10	20241119	183000	59318565	2705	2705	2705	2705	0
11	20241119	182900	59318565	2705	2705	2705	2705	0
12	20241119	182800	59318565	2705	2705	2705	2705	0
13	20241119	182700	59318565	2705	2705	2705	2705	0
14	20241119	182600	59318565	2705	2705	2705	2705	0
15	20241119	182500	59318565	2705	2705	2705	2705	0
16	20241119	182400	59318565	2705	2705	2705	2705	0
17	20241119	182300	59318565	2705	2705	2705	2705	0
18	20241119	182200	59318565	2705	2705	2705	2705	0
19	20241119	182100	59318565	2705	2705	2705	2705	0
20	20241119	182000	59318565	2705	2705	2705	2705	0
21	20241119	181900	59318565	2705	2705	2705	2705	0
22	20241119	181800	59318565	2705	2705	2705	2705	0
23	20241119	181700	59318565	2705	2705	2705	2705	0
24	20241119	181600	59318565	2705	2705	2705	2705	0
25	20241119	181500	59318565	2705	2705	2705	2705	0
26	20241119	181400	59318565	2705	2705	2705	2705	0
27	20241119	181300	59318565	2705	2705	2705	2705	0
28	20241119	181200	59318565	2705	2705	2705	2705	0
29	20241119	181100	59318565	2705	2705	2705	2705	0
30	20241119	181000	59318565	2705	2705	2705	2705	0
31	20241119	180900	59318565	2705	2705	2705	2705	0
32	20241119	180800	59318565	2705	2705	2705	2705	589
33	20241119	180700	59318565	2705	2705	2705	2705	0
34	20241119	180600	59318565	2705	2705	2705	2705	0
35	20241119	180500	59318565	2705	2705	2705	2705	0
36	20241119	180400	59318565	2705	2705	2705	2705	0
37	20241119	180300	59318565	2705	2705	2705	2705	0
38	20241119	180200	59318565	2705	2705	2705	2705	0
39	20241119	180100	59318565	2705	2705	2705	2705	0
40	20241119	180000	59318565	2705	2705	2705	2705	0
41	20241119	175900	59318565	2705	2705	2705	2705	0
42	20241119	175800	59318565	2705	2705	2705	2705	0
43	20241119	175700	59318565	2705	2705	2705	2705	0
44	20241119	175600	59318565	2705	2705	2705	2705	0
45	20241119	175500	59318565	2705	2705	2705	2705	0
46	20241119	175400	59318565	2705	2705	2705	2705	0
47	20241119	175300	59318565	2705	2705	2705	2705	0
48	20241119	175200	59318565	2705	2705	2705	2705	0
49	20241119	175100	59318565	2705	2705	2705	2705	0
50	20241119	175000	59318565	2705	2705	2705	2705	0
51	20241119	174900	59318565	2705	2705	2705	2705	0
52	20241119	174800	59318565	2705	2705	2705	2705	0
53	20241119	174700	59318565	2705	2705	2705	2705	0
54	20241119	174600	59318565	2705	2705	2705	2705	0
55	20241119	174500	59318565	2705	2705	2705	2705	0
56	20241119	174400	59318565	2705	2705	2705	2705	0
57	20241119	174300	59318565	2705	2705	2705	2705	0
58	20241119	174200	59318565	2705	2705	2705	2705	0
59	20241119	174100	59318565	2705	2705	2705	2705	0
60	20241119	174000	59318565	2705	2705	2705	2705	0
61	20241119	173900	59318565	2705	2705	2705	2705	0
62	20241119	173800	59318565	2705	2705	2705	2705	589
63	20241119	173700	59318565	2705	2705	2705	2705	0
64	20241119	173600	59318565	2705	2705	2705	2705	0
65	20241119	173500	59318565	2705	2705	2705	2705	0
66	20241119	173400	59318565	2705	2705	2705	2705	0
67	20241119	173300	59318565	2705	2705	2705	2705	0
68	20241119	173200	59318565	2705	2705	2705	2705	0
69	20241119	173100	59318565	2705	2705	2705	2705	0
70	20241119	173000	59318565	2705	2705	2705	2705	0
71	20241119	172900	59318565	2705	2705	2705	2705	0
72	20241119	172800	59318565	2705	2705	2705	2705	0
73	20241119	172700	59318565	2705	2705	2705	2705	0
74	20241119	172600	59318565	2705	2705	2705	2705	0
75	20241119	172500	59318565	2705	2705	2705	2705	0
76	20241119	172400	59318565	2705	2705	2705	2705	0
77	20241119	172300	59318565	2705	2705	2705	2705	0
78	20241119	172200	59318565	2705	2705	2705	2705	0
79	20241119	172100	59318565	2705	2705	2705	2705	0
80	20241119	172000	59318565	2705	2705	2705	2705	0
81	20241119	171900	59318565	2705	2705	2705	2705	0
82	20241119	171800	59318565	2705	2705	2705	2705	0
83	20241119	171700	59318565	2705	2705	2705	2705	0
84	20241119	171600	59318565	2705	2705	2705	2705	0
85	20241119	171500	59318565	2705	2705	2705	2705	0
86	20241119	171400	59318565	2705	2705	2705	2705	0
87	20241119	171300	59318565	2705	2705	2705	2705	0
88	20241119	171200	59318565	2705	2705	2705	2705	0
89	20241119	171100	59318565	2705	2705	2705	2705	0
90	20241119	171000	59318565	2705	2705	2705	2705	0
91	20241119	170900	59318565	2705	2705	2705	2705	0
92	20241119	170800	59318565	2705	2705	2705	2705	589
93	20241119	170700	59318565	2705	2705	2705	2705	0
94	20241119	170600	59318565	2705	2705	2705	2705	0
95	20241119	170500	59318565	2705	2705	2705	2705	0
96	20241119	170400	59318565	2705	2705	2705	2705	0
97	20241119	170300	59318565	2705	2705	2705	2705	0
98	20241119	170200	59318565	2705	2705	2705	2705	0
99	20241119	170100	59318565	2705	2705	2705	2705	0
100	20241119	170000	59318565	2705	2705	2705	2705	0
101	20241119	165900	59318565	2705	2705	2705	2705	0
102	20241119	165800	59318565	2705	2705	2705	2705	0
103	20241119	165700	59318565	2705	2705	2705	2705	0
104	20241119	165600	59318565	2705	2705	2705	2705	0
105	20241119	165500	59318565	2705	2705	2705	2705	0
106	20241119	165400	59318565	2705	2705	2705	2705	0
107	20241119	165300	59318565	2705	2705	2705	2705	0
108	20241119	165200	59318565	2705	2705	2705	2705	0
109	20241119	165100	59318565	2705	2705	2705	2705	0
110	20241119	165000	59318565	2705	2705	2705	2705	0
111	20241119	164900	59318565	2705	2705	2705	2705	0
112	20241119	164800	59318565	2705	2705	2705	2705	0
113	20241119	164700	59318565	2705	2705	2705	2705	0
114	20241119	164600	59318565	2705	2705	2705	2705	0
115	20241119	164500	59318565	2705	2705	2705	2705	0
116	20241119	164400	59318565	2705	2705	2705	2705	0
117	20241119	164300	59318565	2705	2705	2705	2705	0
118	20241119	164200	59318565	2705	2705	2705	2705	0
119	20241119	164100	59318565	2705	2705	2705	2705	0
120	20241119	164000	59318565	2705	2705	2705	2705	0
121	20241119	163900	59318565	2705	2705	2705	2705	0
122	20241119	163800	59318565	2705	2705	2705	2705	589
123	20241119	163700	59318565	2705	2705	2705	2705	0
124	20241119	163600	59318565	2705	2705	2705	2705	0
125	20241119	163500	59318565	2705	2705	2705	2705	0
126	20241119	163400	59318565	2705	2705	2705	2705	0
127	20241119	163300	59318565	2705	2705	2705	2705	0
128	20241119	163200	59318565	2705	2705	2705	2705	0
129	20241119	163100	59318565	2705	2705	2705	2705	0
130	20241119	163000	59318565	2705	2705	2705	2705	0
131	20241119	162900	59318565	2705	2705	2705	2705	0
132	20241119	162800	59318565	2705	2705	2705	2705	0
133	20241119	162700	59318565	2705	2705	2705	2705	0
134	20241119	162600	59318565	2705	2705	2705	2705	0
135	20241119	162500	59318565	2705	2705	2705	2705	0
136	20241119	162400	59318565	2705	2705	2705	2705	0
137	20241119	162300	59318565	2705	2705	2705	2705	0
138	20241119	162200	59318565	2705	2705	2705	2705	0
139	20241119	162100	59318565	2705	2705	2705	2705	0
140	20241119	162000	59318565	2705	2705	2705	2705	0
141	20241119	161900	59318565	2705	2705	2705	2705	0
142	20241119	161800	59318565	2705	2705	2705	2705	0
143	20241119	161700	59318565	2705	2705	2705	2705	0
144	20241119	161600	59318565	2705	2705	2705	2705	0
145	20241119	161500	59318565	2705	2705	2705	2705	0
146	20241119	161400	59318565	2705	2705	2705	2705	0
147	20241119	161300	59318565	2705	2705	2705	2705	0
148	20241119	161200	59318565	2705	2705	2705	2705	0
149	20241119	161100	59318565	2705	2705	2705	2705	0
150	20241119	161000	59318565	2705	2705	2705	2705	0
151	20241119	160900	59318565	2705	2705	2705	2705	0
152	20241119	160800	59318565	2705	2705	2705	2705	589
153	20241119	160700	59318565	2705	2705	2705	2705	0
154	20241119	160600	59318565	2705	2705	2705	2705	0
155	20241119	160500	59318565	2705	2705	2705	2705	0
156	20241119	160400	59318565	2705	2705	2705	2705	0
157	20241119	160300	59318565	2705	2705	2705	2705	0
158	20241119	160200	59318565	2705	2705	2705	2705	0
159	20241119	160100	59318565	2705	2705	2705	2705	0
160	20241119	160000	59318565	2705	2705	2705	2705	0
161	20241119	155900	59318565	2705	2705	2705	2705	0
162	20241119	155800	59318565	2705	2705	2705	2705	0
163	20241119	155700	59318565	2705	2705	2705	2705	0
164	20241119	155600	59318565	2705	2705	2705	2705	0
165	20241119	155500	59318565	2705	2705	2705	2705	0
166	20241119	155400	59318565	2705	2705	2705	2705	0
167	20241119	155300	59318565	2705	2705	2705	2705	0
168	20241119	155200	59318565	2705	2705	2705	2705	0
169	20241119	155100	59318565	2705	2705	2705	2705	0
170	20241119	155000	59318565	2705	2705	2705	2705	0
171	20241119	154900	59318565	2705	2705	2705	2705	0
172	20241119	154800	59318565	2705	2705	2705	2705	0
173	20241119	154700	59318565	2705	2705	2705	2705	0
174	20241119	154600	59318565	2705	2705	2705	2705	0
175	20241119	154500	59318565	2705	2705	2705	2705	0
176	20241119	154400	59318565	2705	2705	2705	2705	0
177	20241119	154300	59318565	2705	2705	2705	2705	0
178	20241119	154200	59318565	2705	2705	2705	2705	0
179	20241119	154100	59318565	2705	2705	2705	2705	0
180	20241119	154000	59318565	2705	2705	2705	2705	0
181	20241119	153900	59318565	2705	2705	2705	2705	0
182	20241119	153800	59318565	2705	2705	2705	2705	589
183	20241119	153700	59318565	2705	2705	2705	2705	0
184	20241119	153600	59318565	2705	2705	2705	2705	0
185	20241119	153500	59318565	2705	2705	2705	2705	0
186	20241119	153400	59318565	2705	2705	2705	2705	0
187	20241119	153300	59318565	2705	2705	2705	2705	0
188	20241119	153200	59318565	2705	2705	2705	2705	0
189	20241119	153100	59318565	2705	2705	2705	2705	0
190	20241119	153000	59318565	2705	2705	2705	2705	589
191	20241119	152900	57725320	2720	2720	2720	2720	0
192	20241119	152800	57725320	2720	2720	2720	2720	0
193	20241119	152700	57725320	2720	2720	2720	2720	0
194	20241119	152600	57725320	2720	2720	2720	2720	0
195	20241119	152500	57725320	2720	2720	2720	2720	0
196	20241119	152400	57725320	2720	2720	2720	2720	0
197	20241119	152300	57725320	2720	2720	2720	2720	0
198	20241119	152200	57725320	2720	2720	2720	2720	0
199	20241119	152100	57725320	2720	2720	2720	2720	0
200	20241119	152000	57725320	2720	2720	2720	2720	0
201	20241119	151900	57725320	2720	2720	2720	2720	1
202	20241119	151800	57722600	2715	2715	2715	2715	20
203	20241119	151700	57668300	2720	2715	2720	2715	2
204	20241119	151600	57662865	2715	2715	2715	2715	100
205	20241119	151500	57391365	2715	2715	2715	2715	0
206	20241119	151400	57391365	2715	2715	2715	2715	0
207	20241119	151300	57391365	2715	2715	2715	2715	0
208	20241119	151200	57391365	2715	2715	2715	2715	0
209	20241119	151100	57391365	2715	2715	2715	2715	0
210	20241119	151000	57391365	2715	2715	2715	2715	0
211	20241119	150900	57391365	2715	2715	2715	2715	200
212	20241119	150800	56848365	2715	2715	2715	2715	0
213	20241119	150700	56848365	2715	2715	2715	2715	0
214	20241119	150600	56848365	2715	2715	2715	2715	1
215	20241119	150500	56845650	2710	2710	2710	2710	0
216	20241119	150400	56845650	2710	2710	2710	2710	0
217	20241119	150300	56845650	2710	2710	2710	2710	0
218	20241119	150200	56845650	2710	2710	2710	2710	0
219	20241119	150100	56845650	2710	2710	2710	2710	0
220	20241119	150000	56845650	2710	2710	2710	2710	175
221	20241119	145900	56371400	2725	2725	2725	2725	0
222	20241119	145800	56371400	2725	2725	2725	2725	1
223	20241119	145700	56368675	2710	2710	2710	2710	6
224	20241119	145600	56352415	2710	2710	2710	2710	1
225	20241119	145500	56349705	2710	2710	2710	2710	0
226	20241119	145400	56349705	2710	2710	2710	2710	0
227	20241119	145300	56349705	2710	2710	2710	2710	0
228	20241119	145200	56349705	2710	2710	2710	2710	0
229	20241119	145100	56349705	2710	2710	2710	2710	0
230	20241119	145000	56349705	2710	2710	2710	2710	0
231	20241119	144900	56349705	2710	2710	2710	2710	0
232	20241119	144800	56349705	2710	2710	2710	2710	0
233	20241119	144700	56349705	2710	2710	2710	2710	0
234	20241119	144600	56349705	2710	2710	2710	2710	1
235	20241119	144500	56346995	2705	2705	2705	2705	0
236	20241119	144400	56346995	2705	2720	2720	2705	1092
237	20241119	144300	53382785	2725	2725	2725	2725	55
238	20241119	144200	53232910	2725	2725	2725	2725	0
239	20241119	144100	53232910	2725	2725	2725	2725	0
240	20241119	144000	53232910	2725	2725	2725	2725	1
241	20241119	143900	53230185	2715	2715	2715	2715	0
242	20241119	143800	53230185	2715	2715	2715	2715	0
243	20241119	143700	53230185	2715	2715	2715	2715	0
244	20241119	143600	53230185	2715	2715	2715	2715	1
245	20241119	143500	53227470	2715	2715	2715	2715	0
246	20241119	143400	53227470	2715	2715	2715	2715	0
247	20241119	143300	53227470	2715	2715	2715	2715	0
248	20241119	143200	53227470	2715	2715	2715	2715	0
249	20241119	143100	53227470	2715	2715	2715	2715	0
250	20241119	143000	53227470	2715	2715	2715	2715	0
251	20241119	142900	53227470	2715	2715	2715	2715	0
252	20241119	142800	53227470	2715	2715	2715	2715	0
253	20241119	142700	53227470	2715	2715	2715	2715	0
254	20241119	142600	53227470	2715	2715	2715	2715	0
255	20241119	142500	53227470	2715	2720	2720	2715	24
256	20241119	142400	53162195	2725	2725	2725	2725	0
257	20241119	142300	53162195	2725	2725	2725	2725	0
258	20241119	142200	53162195	2725	2725	2725	2725	1
259	20241119	142100	53159470	2715	2715	2715	2715	0
260	20241119	142000	53159470	2715	2715	2715	2715	0
261	20241119	141900	53159470	2715	2715	2715	2715	0
262	20241119	141800	53159470	2715	2715	2715	2715	0
263	20241119	141700	53159470	2715	2715	2715	2715	0
264	20241119	141600	53159470	2715	2715	2715	2715	0
265	20241119	141500	53159470	2715	2715	2715	2715	1
266	20241119	141400	53156755	2720	2720	2720	2720	0
267	20241119	141300	53156755	2720	2720	2720	2720	0
268	20241119	141200	53156755	2720	2720	2720	2720	0
269	20241119	141100	53156755	2720	2720	2720	2720	50
270	20241119	141000	53020755	2725	2725	2725	2725	0
271	20241119	140900	53020755	2725	2725	2725	2725	0
272	20241119	140800	53020755	2725	2725	2725	2725	0
273	20241119	140700	53020755	2725	2725	2725	2725	0
274	20241119	140600	53020755	2725	2725	2725	2725	7
275	20241119	140500	53001680	2725	2725	2725	2725	493
276	20241119	140400	51658255	2725	2725	2725	2725	0
277	20241119	140300	51658255	2725	2725	2725	2725	10
278	20241119	140200	51631005	2720	2720	2720	2720	0
279	20241119	140100	51631005	2720	2720	2720	2720	0
280	20241119	140000	51631005	2720	2720	2720	2720	0
281	20241119	135900	51631005	2720	2720	2720	2720	0
282	20241119	135800	51631005	2720	2720	2720	2720	0
283	20241119	135700	51631005	2720	2720	2720	2720	0
284	20241119	135600	51631005	2720	2720	2720	2720	0
285	20241119	135500	51631005	2720	2720	2720	2720	1
286	20241119	135400	51628285	2720	2720	2720	2720	1030
287	20241119	135300	48826685	2720	2720	2720	2720	0
288	20241119	135200	48826685	2720	2720	2720	2720	0
289	20241119	135100	48826685	2720	2720	2720	2720	43
290	20241119	135000	48709725	2720	2720	2720	2720	0
291	20241119	134900	48709725	2720	2720	2720	2720	0
292	20241119	134800	48709725	2720	2720	2720	2720	1075
293	20241119	134700	45785725	2720	2720	2720	2720	12
294	20241119	134600	45753085	2720	2720	2720	2720	0
295	20241119	134500	45753085	2720	2720	2720	2720	0
296	20241119	134400	45753085	2720	2720	2720	2720	63
297	20241119	134300	45581725	2725	2725	2725	2725	74
298	20241119	134200	45380075	2725	2720	2725	2720	53
299	20241119	134100	45235910	2720	2720	2720	2720	390
300	20241119	134000	44175110	2715	2715	2715	2715	0
301	20241119	133900	44175110	2715	2715	2715	2715	0
302	20241119	133800	44175110	2715	2715	2715	2715	0
303	20241119	133700	44175110	2715	2715	2715	2715	0
304	20241119	133600	44175110	2715	2715	2715	2715	0
305	20241119	133500	44175110	2715	2715	2715	2715	0
306	20241119	133400	44175110	2715	2715	2715	2715	0
307	20241119	133300	44175110	2715	2715	2715	2715	0
308	20241119	133200	44175110	2715	2715	2715	2715	0
309	20241119	133100	44175110	2715	2715	2715	2715	0
310	20241119	133000	44175110	2715	2715	2715	2715	0
311	20241119	132900	44175110	2715	2715	2715	2715	0
312	20241119	132800	44175110	2715	2715	2715	2715	0
313	20241119	132700	44175110	2715	2715	2715	2715	0
314	20241119	132600	44175110	2715	2715	2715	2715	0
315	20241119	132500	44175110	2715	2715	2715	2715	8
316	20241119	132400	44153390	2715	2715	2715	2715	95
317	20241119	132300	43895465	2710	2710	2710	2710	5
318	20241119	132200	43881915	2720	2720	2720	2720	0
319	20241119	132100	43881915	2720	2720	2720	2720	0
320	20241119	132000	43881915	2720	2720	2720	2720	0
321	20241119	131900	43881915	2720	2720	2720	2720	25
322	20241119	131800	43813915	2720	2720	2720	2720	1
323	20241119	131700	43811195	2710	2710	2710	2710	0
324	20241119	131600	43811195	2710	2710	2710	2710	0
325	20241119	131500	43811195	2710	2710	2710	2710	0
326	20241119	131400	43811195	2710	2710	2710	2710	0
327	20241119	131300	43811195	2710	2715	2715	2710	4
328	20241119	131200	43800350	2720	2720	2720	2720	0
329	20241119	131100	43800350	2720	2720	2720	2720	1
330	20241119	131000	43797630	2715	2715	2715	2715	0
331	20241119	130900	43797630	2715	2715	2715	2715	0
332	20241119	130800	43797630	2715	2715	2715	2715	0
333	20241119	130700	43797630	2715	2715	2715	2715	0
334	20241119	130600	43797630	2715	2715	2715	2715	0
335	20241119	130500	43797630	2715	2715	2715	2715	4
336	20241119	130400	43786770	2710	2710	2710	2710	0
337	20241119	130300	43786770	2710	2710	2710	2710	0
338	20241119	130200	43786770	2710	2710	2710	2710	0
339	20241119	130100	43786770	2710	2710	2710	2710	0
340	20241119	130000	43786770	2710	2710	2710	2710	15
341	20241119	125900	43746120	2715	2715	2715	2715	19
342	20241119	125800	43694535	2710	2710	2710	2710	0
343	20241119	125700	43694535	2710	2710	2710	2710	96
344	20241119	125600	43434375	2710	2705	2710	2705	33
345	20241119	125500	43345005	2705	2705	2705	2705	0
346	20241119	125400	43345005	2705	2710	2710	2705	44
347	20241119	125300	43225775	2710	2710	2710	2710	0
348	20241119	125200	43225775	2710	2710	2710	2710	0
349	20241119	125100	43225775	2710	2710	2710	2710	1
350	20241119	125000	43223065	2715	2715	2715	2710	32
351	20241119	124900	43136285	2710	2710	2710	2710	11
352	20241119	124800	43106475	2710	2710	2710	2710	10
353	20241119	124700	43079375	2710	2710	2710	2710	1
354	20241119	124600	43076665	2715	2715	2715	2715	5
355	20241119	124500	43063090	2715	2715	2715	2715	0
356	20241119	124400	43063090	2715	2715	2715	2715	0
357	20241119	124300	43063090	2715	2715	2715	2715	0
358	20241119	124200	43063090	2715	2715	2715	2715	0
359	20241119	124100	43063090	2715	2715	2715	2715	0
360	20241119	124000	43063090	2715	2715	2715	2715	0
361	20241119	123900	43063090	2715	2715	2715	2715	0
362	20241119	123800	43063090	2715	2715	2715	2715	0
363	20241119	123700	43063090	2715	2715	2715	2715	0
364	20241119	123600	43063090	2715	2715	2715	2715	0
365	20241119	123500	43063090	2715	2715	2715	2715	0
366	20241119	123400	43063090	2715	2715	2715	2715	0
367	20241119	123300	43063090	2715	2715	2715	2715	0
368	20241119	123200	43063090	2715	2715	2715	2715	2
369	20241119	123100	43057660	2715	2715	2715	2715	0
370	20241119	123000	43057660	2715	2715	2715	2715	0
371	20241119	122900	43057660	2715	2715	2715	2715	0
372	20241119	122800	43057660	2715	2715	2715	2715	0
373	20241119	122700	43057660	2715	2715	2715	2715	0
374	20241119	122600	43057660	2715	2715	2715	2715	0
375	20241119	122500	43057660	2715	2715	2715	2715	0
376	20241119	122400	43057660	2715	2720	2720	2715	8
377	20241119	122300	43035920	2720	2715	2720	2715	20
378	20241119	122200	42981615	2705	2705	2705	2705	0
379	20241119	122100	42981615	2705	2705	2705	2705	1
380	20241119	122000	42978910	2705	2705	2705	2705	0
381	20241119	121900	42978910	2705	2705	2705	2705	1
382	20241119	121800	42976205	2700	2710	2710	2700	1068
383	20241119	121700	40089370	2720	2720	2720	2720	0
384	20241119	121600	40089370	2720	2720	2720	2720	0
385	20241119	121500	40089370	2720	2720	2720	2720	1
386	20241119	121400	40086650	2705	2705	2705	2705	0
387	20241119	121300	40086650	2705	2705	2705	2705	0
388	20241119	121200	40086650	2705	2715	2715	2705	31
389	20241119	121100	40002625	2715	2715	2715	2715	21
390	20241119	121000	39945610	2720	2720	2720	2720	0
391	20241119	120900	39945610	2720	2720	2720	2720	4
392	20241119	120800	39934730	2715	2715	2715	2715	0
393	20241119	120700	39934730	2715	2715	2715	2715	0
394	20241119	120600	39934730	2715	2715	2715	2715	9
395	20241119	120500	39910295	2715	2715	2715	2715	0
396	20241119	120400	39910295	2715	2715	2715	2715	0
397	20241119	120300	39910295	2715	2715	2715	2715	0
398	20241119	120200	39910295	2715	2715	2715	2715	0
399	20241119	120100	39910295	2715	2715	2715	2715	4
400	20241119	120000	39899435	2710	2710	2710	2710	0
401	20241119	115900	39899435	2710	2710	2710	2710	0
402	20241119	115800	39899435	2710	2710	2710	2710	0
403	20241119	115700	39899435	2710	2710	2710	2710	0
404	20241119	115600	39899435	2710	2710	2710	2710	0
405	20241119	115500	39899435	2710	2710	2710	2710	3
406	20241119	115400	39891305	2710	2710	2710	2710	0
407	20241119	115300	39891305	2710	2710	2710	2710	4
408	20241119	115200	39880465	2705	2705	2705	2705	1
409	20241119	115100	39877760	2720	2720	2720	2720	2
410	20241119	115000	39872320	2705	2705	2705	2705	0
411	20241119	114900	39872320	2705	2705	2705	2705	0
412	20241119	114800	39872320	2705	2705	2705	2705	0
413	20241119	114700	39872320	2705	2705	2705	2705	0
414	20241119	114600	39872320	2705	2705	2705	2705	0
415	20241119	114500	39872320	2705	2705	2705	2705	0
416	20241119	114400	39872320	2705	2705	2705	2705	1
417	20241119	114300	39869615	2705	2710	2710	2705	30
418	20241119	114200	39788460	2705	2705	2705	2705	41
419	20241119	114100	39677555	2720	2715	2720	2715	1170
420	20241119	114000	36496755	2720	2720	2720	2720	150
421	20241119	113900	36088755	2715	2715	2715	2715	320
422	20241119	113800	35219955	2715	2715	2715	2715	0
423	20241119	113700	35219955	2715	2715	2715	2715	690
424	20241119	113600	33346605	2710	2710	2710	2710	0
425	20241119	113500	33346605	2710	2715	2715	2710	308
426	20241119	113400	32511110	2720	2720	2720	2720	6
427	20241119	113300	32494790	2720	2720	2720	2720	0
428	20241119	113200	32494790	2720	2720	2720	2720	0
429	20241119	113100	32494790	2720	2715	2720	2715	64
430	20241119	113000	32321025	2715	2715	2715	2715	0
431	20241119	112900	32321025	2715	2715	2715	2715	0
432	20241119	112800	32321025	2715	2715	2715	2715	0
433	20241119	112700	32321025	2715	2715	2715	2715	0
434	20241119	112600	32321025	2715	2715	2715	2715	0
435	20241119	112500	32321025	2715	2715	2715	2715	1
436	20241119	112400	32318310	2710	2710	2710	2710	30
437	20241119	112300	32237010	2715	2715	2715	2715	101
438	20241119	112200	31962795	2715	2715	2715	2715	0
439	20241119	112100	31962795	2715	2715	2715	2715	0
440	20241119	112000	31962795	2715	2715	2715	2715	0
441	20241119	111900	31962795	2715	2715	2715	2715	783
442	20241119	111800	29836950	2715	2715	2715	2715	0
443	20241119	111700	29836950	2715	2715	2715	2715	0
444	20241119	111600	29836950	2715	2715	2715	2715	0
445	20241119	111500	29836950	2715	2715	2715	2715	0
446	20241119	111400	29836950	2715	2715	2715	2715	1
447	20241119	111300	29834235	2715	2715	2715	2715	0
448	20241119	111200	29834235	2715	2715	2715	2715	0
449	20241119	111100	29834235	2715	2715	2715	2715	0
450	20241119	111000	29834235	2715	2715	2715	2715	0
451	20241119	110900	29834235	2715	2715	2715	2715	0
452	20241119	110800	29834235	2715	2715	2715	2715	0
453	20241119	110700	29834235	2715	2715	2715	2715	0
454	20241119	110600	29834235	2715	2715	2715	2715	0
455	20241119	110500	29834235	2715	2715	2715	2715	0
456	20241119	110400	29834235	2715	2715	2715	2715	0
457	20241119	110300	29834235	2715	2715	2715	2715	0
458	20241119	110200	29834235	2715	2715	2715	2715	0
459	20241119	110100	29834235	2715	2715	2715	2715	0
460	20241119	110000	29834235	2715	2715	2715	2715	0
461	20241119	105900	29834235	2715	2715	2715	2715	2
462	20241119	105800	29828805	2715	2715	2715	2715	9
463	20241119	105700	29804370	2710	2710	2710	2710	116
464	20241119	105600	29490010	2710	2710	2710	2710	50
465	20241119	105500	29354510	2710	2710	2710	2710	0
466	20241119	105400	29354510	2710	2710	2710	2710	0
467	20241119	105300	29354510	2710	2710	2710	2710	0
468	20241119	105200	29354510	2710	2710	2710	2710	0
469	20241119	105100	29354510	2710	2710	2710	2710	0
470	20241119	105000	29354510	2710	2710	2710	2710	0
471	20241119	104900	29354510	2710	2710	2710	2710	0
472	20241119	104800	29354510	2710	2710	2710	2710	1
473	20241119	104700	29351800	2710	2710	2710	2710	0
474	20241119	104600	29351800	2710	2710	2710	2710	0
475	20241119	104500	29351800	2710	2710	2710	2710	0
476	20241119	104400	29351800	2710	2710	2710	2710	0
477	20241119	104300	29351800	2710	2705	2710	2705	2000
478	20241119	104200	23932240	2700	2700	2700	2700	42
479	20241119	104100	23818840	2700	2700	2700	2700	238
480	20241119	104000	23176240	2695	2700	2700	2695	912
481	20241119	103900	20713875	2705	2705	2705	2705	0
482	20241119	103800	20713875	2705	2705	2705	2705	0
483	20241119	103700	20713875	2705	2705	2705	2705	0
484	20241119	103600	20713875	2705	2705	2705	2705	0
485	20241119	103500	20713875	2705	2705	2705	2705	0
486	20241119	103400	20713875	2705	2705	2705	2705	0
487	20241119	103300	20713875	2705	2705	2705	2705	0
488	20241119	103200	20713875	2705	2705	2705	2705	1
489	20241119	103100	20711170	2710	2710	2710	2710	0
490	20241119	103000	20711170	2710	2710	2710	2710	1
491	20241119	102900	20708460	2700	2700	2700	2700	0
492	20241119	102800	20708460	2700	2700	2700	2700	0
493	20241119	102700	20708460	2700	2700	2700	2700	1
494	20241119	102600	20705760	2710	2710	2710	2710	4
495	20241119	102500	20694920	2700	2700	2710	2700	73
496	20241119	102400	20497800	2700	2700	2700	2700	0
497	20241119	102300	20497800	2700	2700	2700	2700	0
498	20241119	102200	20497800	2700	2700	2700	2700	14
499	20241119	102100	20460000	2700	2700	2700	2700	1
500	20241119	102000	20457300	2705	2705	2705	2705	102
501	20241119	101900	20181390	2710	2710	2710	2710	0
502	20241119	101800	20181390	2710	2710	2710	2710	10
503	20241119	101700	20154290	2705	2705	2705	2705	11
504	20241119	101600	20124535	2710	2710	2710	2710	0
505	20241119	101500	20124535	2710	2710	2710	2710	50
506	20241119	101400	19989035	2710	2710	2710	2710	0
507	20241119	101300	19989035	2710	2710	2710	2710	0
508	20241119	101200	19989035	2710	2705	2710	2705	82
509	20241119	101100	19767175	2705	2705	2705	2705	69
510	20241119	101000	19580530	2705	2705	2705	2705	0
511	20241119	100900	19580530	2705	2705	2705	2705	0
512	20241119	100800	19580530	2705	2705	2705	2705	0
513	20241119	100700	19580530	2705	2705	2705	2705	2
514	20241119	100600	19575120	2705	2705	2705	2705	0
515	20241119	100500	19575120	2705	2705	2705	2705	0
516	20241119	100400	19575120	2705	2705	2705	2705	0
517	20241119	100300	19575120	2705	2705	2705	2705	2
518	20241119	100200	19569710	2705	2705	2705	2705	3
519	20241119	100100	19561595	2705	2705	2705	2705	38
520	20241119	100000	19458805	2710	2710	2710	2710	100
521	20241119	095900	19187805	2705	2705	2705	2705	0
522	20241119	095800	19187805	2705	2705	2705	2705	149
523	20241119	095700	18784760	2705	2705	2705	2705	0
524	20241119	095600	18784760	2705	2705	2705	2705	0
525	20241119	095500	18784760	2705	2705	2705	2705	0
526	20241119	095400	18784760	2705	2705	2705	2705	0
527	20241119	095300	18784760	2705	2705	2705	2705	0
528	20241119	095200	18784760	2705	2705	2705	2705	0
529	20241119	095100	18784760	2705	2705	2705	2705	0
530	20241119	095000	18784760	2705	2705	2705	2705	0
531	20241119	094900	18784760	2705	2710	2710	2705	2
532	20241119	094800	18779345	2710	2710	2710	2710	0
533	20241119	094700	18779345	2710	2710	2710	2710	0
534	20241119	094600	18779345	2710	2710	2710	2710	51
535	20241119	094500	18641135	2715	2710	2715	2710	4
536	20241119	094400	18630290	2710	2710	2710	2710	29
537	20241119	094300	18551700	2715	2715	2715	2715	30
538	20241119	094200	18470250	2715	2715	2715	2715	0
539	20241119	094100	18470250	2715	2715	2715	2715	3
540	20241119	094000	18462105	2715	2715	2715	2715	1
541	20241119	093900	18459390	2715	2715	2715	2715	0
542	20241119	093800	18459390	2715	2715	2715	2715	0
543	20241119	093700	18459390	2715	2715	2715	2715	0
544	20241119	093600	18459390	2715	2715	2715	2715	2
545	20241119	093500	18453960	2715	2715	2715	2715	3
546	20241119	093400	18445815	2715	2715	2715	2715	2
547	20241119	093300	18440385	2705	2705	2705	2705	590
548	20241119	093200	16844435	2715	2715	2715	2715	0
549	20241119	093100	16844435	2715	2715	2715	2715	0
550	20241119	093000	16844435	2715	2705	2715	2705	1759
551	20241119	092900	12081875	2700	2700	2700	2700	79
552	20241119	092800	11868575	2700	2700	2700	2700	151
553	20241119	092700	11460875	2705	2705	2705	2705	182
554	20241119	092600	10968565	2705	2705	2705	2705	0
555	20241119	092500	10968565	2705	2705	2705	2705	1
556	20241119	092400	10965860	2705	2705	2705	2705	1
557	20241119	092300	10963155	2705	2705	2705	2705	0
558	20241119	092200	10963155	2705	2705	2705	2705	0
559	20241119	092100	10963155	2705	2705	2705	2705	3
560	20241119	092000	10955040	2705	2705	2705	2705	82
561	20241119	091900	10733230	2705	2705	2705	2705	0
562	20241119	091800	10733230	2705	2700	2705	2700	14
563	20241119	091700	10695410	2700	2700	2700	2700	1
564	20241119	091600	10692710	2700	2700	2700	2700	0
565	20241119	091500	10692710	2700	2700	2700	2700	4
566	20241119	091400	10681910	2695	2695	2695	2695	20
567	20241119	091300	10628010	2700	2700	2700	2700	53
568	20241119	091200	10484910	2700	2700	2700	2700	1
569	20241119	091100	10482210	2700	2700	2700	2700	1
570	20241119	091000	10479510	2700	2695	2700	2695	31
571	20241119	090900	10395930	2700	2700	2700	2700	27
572	20241119	090800	10323030	2700	2700	2700	2690	196
573	20241119	090700	9793840	2685	2685	2695	2685	6
574	20241119	090600	9777700	2695	2680	2700	2680	11
575	20241119	090500	9748125	2685	2695	2695	2680	350
576	20241119	090400	8807685	2695	2695	2695	2695	5
577	20241119	090300	8794210	2690	2690	2690	2690	0
578	20241119	090200	8794210	2690	2700	2700	2690	1025
579	20241119	090100	6036385	2690	2690	2690	2690	0
580	20241119	090000	6036385	2690	2690	2715	2690	2244