KissMeData/024900/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190800	120423945	2975	2975	2975	2975	766
3	20241119	190700	120423945	2975	2975	2975	2975	0
4	20241119	190600	120423945	2975	2975	2975	2975	0
5	20241119	190500	120423945	2975	2975	2975	2975	0
6	20241119	190400	120423945	2975	2975	2975	2975	0
7	20241119	190300	120423945	2975	2975	2975	2975	0
8	20241119	190200	120423945	2975	2975	2975	2975	0
9	20241119	190100	120423945	2975	2975	2975	2975	0
10	20241119	190000	120423945	2975	2975	2975	2975	0
11	20241119	185900	120423945	2975	2975	2975	2975	0
12	20241119	185800	120423945	2975	2975	2975	2975	0
13	20241119	185700	120423945	2975	2975	2975	2975	0
14	20241119	185600	120423945	2975	2975	2975	2975	0
15	20241119	185500	120423945	2975	2975	2975	2975	0
16	20241119	185400	120423945	2975	2975	2975	2975	0
17	20241119	185300	120423945	2975	2975	2975	2975	0
18	20241119	185200	120423945	2975	2975	2975	2975	0
19	20241119	185100	120423945	2975	2975	2975	2975	0
20	20241119	185000	120423945	2975	2975	2975	2975	0
21	20241119	184900	120423945	2975	2975	2975	2975	0
22	20241119	184800	120423945	2975	2975	2975	2975	0
23	20241119	184700	120423945	2975	2975	2975	2975	0
24	20241119	184600	120423945	2975	2975	2975	2975	0
25	20241119	184500	120423945	2975	2975	2975	2975	0
26	20241119	184400	120423945	2975	2975	2975	2975	0
27	20241119	184300	120423945	2975	2975	2975	2975	0
28	20241119	184200	120423945	2975	2975	2975	2975	0
29	20241119	184100	120423945	2975	2975	2975	2975	0
30	20241119	184000	120423945	2975	2975	2975	2975	0
31	20241119	183900	120423945	2975	2975	2975	2975	0
32	20241119	183800	120423945	2975	2975	2975	2975	766
33	20241119	183700	120423945	2975	2975	2975	2975	0
34	20241119	183600	120423945	2975	2975	2975	2975	0
35	20241119	183500	120423945	2975	2975	2975	2975	0
36	20241119	183400	120423945	2975	2975	2975	2975	0
37	20241119	183300	120423945	2975	2975	2975	2975	0
38	20241119	183200	120423945	2975	2975	2975	2975	0
39	20241119	183100	120423945	2975	2975	2975	2975	0
40	20241119	183000	120423945	2975	2975	2975	2975	0
41	20241119	182900	120423945	2975	2975	2975	2975	0
42	20241119	182800	120423945	2975	2975	2975	2975	0
43	20241119	182700	120423945	2975	2975	2975	2975	0
44	20241119	182600	120423945	2975	2975	2975	2975	0
45	20241119	182500	120423945	2975	2975	2975	2975	0
46	20241119	182400	120423945	2975	2975	2975	2975	0
47	20241119	182300	120423945	2975	2975	2975	2975	0
48	20241119	182200	120423945	2975	2975	2975	2975	0
49	20241119	182100	120423945	2975	2975	2975	2975	0
50	20241119	182000	120423945	2975	2975	2975	2975	0
51	20241119	181900	120423945	2975	2975	2975	2975	0
52	20241119	181800	120423945	2975	2975	2975	2975	0
53	20241119	181700	120423945	2975	2975	2975	2975	0
54	20241119	181600	120423945	2975	2975	2975	2975	0
55	20241119	181500	120423945	2975	2975	2975	2975	0
56	20241119	181400	120423945	2975	2975	2975	2975	0
57	20241119	181300	120423945	2975	2975	2975	2975	0
58	20241119	181200	120423945	2975	2975	2975	2975	0
59	20241119	181100	120423945	2975	2975	2975	2975	0
60	20241119	181000	120423945	2975	2975	2975	2975	0
61	20241119	180900	120423945	2975	2975	2975	2975	0
62	20241119	180800	120423945	2975	2975	2975	2975	766
63	20241119	180700	120423945	2975	2975	2975	2975	0
64	20241119	180600	120423945	2975	2975	2975	2975	0
65	20241119	180500	120423945	2975	2975	2975	2975	0
66	20241119	180400	120423945	2975	2975	2975	2975	0
67	20241119	180300	120423945	2975	2975	2975	2975	0
68	20241119	180200	120423945	2975	2975	2975	2975	0
69	20241119	180100	120423945	2975	2975	2975	2975	0
70	20241119	180000	120423945	2975	2975	2975	2975	0
71	20241119	175900	120423945	2975	2975	2975	2975	0
72	20241119	175800	120423945	2975	2975	2975	2975	0
73	20241119	175700	120423945	2975	2975	2975	2975	0
74	20241119	175600	120423945	2975	2975	2975	2975	0
75	20241119	175500	120423945	2975	2975	2975	2975	0
76	20241119	175400	120423945	2975	2975	2975	2975	0
77	20241119	175300	120423945	2975	2975	2975	2975	0
78	20241119	175200	120423945	2975	2975	2975	2975	0
79	20241119	175100	120423945	2975	2975	2975	2975	0
80	20241119	175000	120423945	2975	2975	2975	2975	0
81	20241119	174900	120423945	2975	2975	2975	2975	0
82	20241119	174800	120423945	2975	2975	2975	2975	0
83	20241119	174700	120423945	2975	2975	2975	2975	0
84	20241119	174600	120423945	2975	2975	2975	2975	0
85	20241119	174500	120423945	2975	2975	2975	2975	0
86	20241119	174400	120423945	2975	2975	2975	2975	0
87	20241119	174300	120423945	2975	2975	2975	2975	0
88	20241119	174200	120423945	2975	2975	2975	2975	0
89	20241119	174100	120423945	2975	2975	2975	2975	0
90	20241119	174000	120423945	2975	2975	2975	2975	0
91	20241119	173900	120423945	2975	2975	2975	2975	0
92	20241119	173800	120423945	2975	2975	2975	2975	766
93	20241119	173700	120423945	2975	2975	2975	2975	0
94	20241119	173600	120423945	2975	2975	2975	2975	0
95	20241119	173500	120423945	2975	2975	2975	2975	0
96	20241119	173400	120423945	2975	2975	2975	2975	0
97	20241119	173300	120423945	2975	2975	2975	2975	0
98	20241119	173200	120423945	2975	2975	2975	2975	0
99	20241119	173100	120423945	2975	2975	2975	2975	0
100	20241119	173000	120423945	2975	2975	2975	2975	0
101	20241119	172900	120423945	2975	2975	2975	2975	0
102	20241119	172800	120423945	2975	2975	2975	2975	0
103	20241119	172700	120423945	2975	2975	2975	2975	0
104	20241119	172600	120423945	2975	2975	2975	2975	0
105	20241119	172500	120423945	2975	2975	2975	2975	0
106	20241119	172400	120423945	2975	2975	2975	2975	0
107	20241119	172300	120423945	2975	2975	2975	2975	0
108	20241119	172200	120423945	2975	2975	2975	2975	0
109	20241119	172100	120423945	2975	2975	2975	2975	0
110	20241119	172000	120423945	2975	2975	2975	2975	0
111	20241119	171900	120423945	2975	2975	2975	2975	0
112	20241119	171800	120423945	2975	2975	2975	2975	0
113	20241119	171700	120423945	2975	2975	2975	2975	0
114	20241119	171600	120423945	2975	2975	2975	2975	0
115	20241119	171500	120423945	2975	2975	2975	2975	0
116	20241119	171400	120423945	2975	2975	2975	2975	0
117	20241119	171300	120423945	2975	2975	2975	2975	0
118	20241119	171200	120423945	2975	2975	2975	2975	0
119	20241119	171100	120423945	2975	2975	2975	2975	0
120	20241119	171000	120423945	2975	2975	2975	2975	0
121	20241119	170900	120423945	2975	2975	2975	2975	0
122	20241119	170800	120423945	2975	2975	2975	2975	766
123	20241119	170700	120423945	2975	2975	2975	2975	0
124	20241119	170600	120423945	2975	2975	2975	2975	0
125	20241119	170500	120423945	2975	2975	2975	2975	0
126	20241119	170400	120423945	2975	2975	2975	2975	0
127	20241119	170300	120423945	2975	2975	2975	2975	0
128	20241119	170200	120423945	2975	2975	2975	2975	0
129	20241119	170100	120423945	2975	2975	2975	2975	0
130	20241119	170000	120423945	2975	2975	2975	2975	0
131	20241119	165900	120423945	2975	2975	2975	2975	0
132	20241119	165800	120423945	2975	2975	2975	2975	0
133	20241119	165700	120423945	2975	2975	2975	2975	0
134	20241119	165600	120423945	2975	2975	2975	2975	0
135	20241119	165500	120423945	2975	2975	2975	2975	0
136	20241119	165400	120423945	2975	2975	2975	2975	0
137	20241119	165300	120423945	2975	2975	2975	2975	0
138	20241119	165200	120423945	2975	2975	2975	2975	0
139	20241119	165100	120423945	2975	2975	2975	2975	0
140	20241119	165000	120423945	2975	2975	2975	2975	0
141	20241119	164900	120423945	2975	2975	2975	2975	0
142	20241119	164800	120423945	2975	2975	2975	2975	0
143	20241119	164700	120423945	2975	2975	2975	2975	0
144	20241119	164600	120423945	2975	2975	2975	2975	0
145	20241119	164500	120423945	2975	2975	2975	2975	0
146	20241119	164400	120423945	2975	2975	2975	2975	0
147	20241119	164300	120423945	2975	2975	2975	2975	0
148	20241119	164200	120423945	2975	2975	2975	2975	0
149	20241119	164100	120423945	2975	2975	2975	2975	0
150	20241119	164000	120423945	2975	2975	2975	2975	0
151	20241119	163900	120423945	2975	2975	2975	2975	0
152	20241119	163800	120423945	2975	2975	2975	2975	766
153	20241119	163700	120423945	2975	2975	2975	2975	0
154	20241119	163600	120423945	2975	2975	2975	2975	0
155	20241119	163500	120423945	2975	2975	2975	2975	0
156	20241119	163400	120423945	2975	2975	2975	2975	0
157	20241119	163300	120423945	2975	2975	2975	2975	0
158	20241119	163200	120423945	2975	2975	2975	2975	0
159	20241119	163100	120423945	2975	2975	2975	2975	0
160	20241119	163000	120423945	2975	2975	2975	2975	0
161	20241119	162900	120423945	2975	2975	2975	2975	0
162	20241119	162800	120423945	2975	2975	2975	2975	0
163	20241119	162700	120423945	2975	2975	2975	2975	0
164	20241119	162600	120423945	2975	2975	2975	2975	0
165	20241119	162500	120423945	2975	2975	2975	2975	0
166	20241119	162400	120423945	2975	2975	2975	2975	0
167	20241119	162300	120423945	2975	2975	2975	2975	0
168	20241119	162200	120423945	2975	2975	2975	2975	0
169	20241119	162100	120423945	2975	2975	2975	2975	0
170	20241119	162000	120423945	2975	2975	2975	2975	0
171	20241119	161900	120423945	2975	2975	2975	2975	0
172	20241119	161800	120423945	2975	2975	2975	2975	0
173	20241119	161700	120423945	2975	2975	2975	2975	0
174	20241119	161600	120423945	2975	2975	2975	2975	0
175	20241119	161500	120423945	2975	2975	2975	2975	0
176	20241119	161400	120423945	2975	2975	2975	2975	0
177	20241119	161300	120423945	2975	2975	2975	2975	0
178	20241119	161200	120423945	2975	2975	2975	2975	0
179	20241119	161100	120423945	2975	2975	2975	2975	0
180	20241119	161000	120423945	2975	2975	2975	2975	0
181	20241119	160900	120423945	2975	2975	2975	2975	0
182	20241119	160800	120423945	2975	2975	2975	2975	766
183	20241119	160700	120423945	2975	2975	2975	2975	0
184	20241119	160600	120423945	2975	2975	2975	2975	0
185	20241119	160500	120423945	2975	2975	2975	2975	0
186	20241119	160400	120423945	2975	2975	2975	2975	0
187	20241119	160300	120423945	2975	2975	2975	2975	0
188	20241119	160200	120423945	2975	2975	2975	2975	0
189	20241119	160100	120423945	2975	2975	2975	2975	0
190	20241119	160000	120423945	2975	2975	2975	2975	0
191	20241119	155900	120423945	2975	2975	2975	2975	0
192	20241119	155800	120423945	2975	2975	2975	2975	0
193	20241119	155700	120423945	2975	2975	2975	2975	0
194	20241119	155600	120423945	2975	2975	2975	2975	0
195	20241119	155500	120423945	2975	2975	2975	2975	0
196	20241119	155400	120423945	2975	2975	2975	2975	0
197	20241119	155300	120423945	2975	2975	2975	2975	0
198	20241119	155200	120423945	2975	2975	2975	2975	0
199	20241119	155100	120423945	2975	2975	2975	2975	0
200	20241119	155000	120423945	2975	2975	2975	2975	0
201	20241119	154900	120423945	2975	2975	2975	2975	0
202	20241119	154800	120423945	2975	2975	2975	2975	0
203	20241119	154700	120423945	2975	2975	2975	2975	0
204	20241119	154600	120423945	2975	2975	2975	2975	0
205	20241119	154500	120423945	2975	2975	2975	2975	0
206	20241119	154400	120423945	2975	2975	2975	2975	0
207	20241119	154300	120423945	2975	2975	2975	2975	0
208	20241119	154200	120423945	2975	2975	2975	2975	0
209	20241119	154100	120423945	2975	2975	2975	2975	0
210	20241119	154000	120423945	2975	2975	2975	2975	0
211	20241119	153900	120423945	2975	2975	2975	2975	0
212	20241119	153800	120423945	2975	2975	2975	2975	766
213	20241119	153700	120423945	2975	2975	2975	2975	0
214	20241119	153600	120423945	2975	2975	2975	2975	0
215	20241119	153500	120423945	2975	2975	2975	2975	0
216	20241119	153400	120423945	2975	2975	2975	2975	0
217	20241119	153300	120423945	2975	2975	2975	2975	0
218	20241119	153200	120423945	2975	2975	2975	2975	0
219	20241119	153100	120423945	2975	2975	2975	2975	0
220	20241119	153000	120423945	2975	2975	2975	2975	766
221	20241119	152900	118145095	2975	2975	2975	2975	0
222	20241119	152800	118145095	2975	2975	2975	2975	0
223	20241119	152700	118145095	2975	2975	2975	2975	0
224	20241119	152600	118145095	2975	2975	2975	2975	0
225	20241119	152500	118145095	2975	2975	2975	2975	0
226	20241119	152400	118145095	2975	2975	2975	2975	0
227	20241119	152300	118145095	2975	2975	2975	2975	0
228	20241119	152200	118145095	2975	2975	2975	2975	0
229	20241119	152100	118145095	2975	2975	2975	2975	0
230	20241119	152000	118145095	2975	2975	2975	2975	0
231	20241119	151900	118145095	2975	2975	2975	2975	583
232	20241119	151800	116410670	2980	2980	2980	2980	2
233	20241119	151700	116404710	2980	2980	2980	2980	54
234	20241119	151600	116243790	2980	2980	2980	2980	101
235	20241119	151500	115942810	2980	2980	2980	2980	1
236	20241119	151400	115939830	2980	2980	2980	2980	103
237	20241119	151300	115632890	2985	2985	2985	2985	3
238	20241119	151200	115623935	2975	2975	2975	2975	0
239	20241119	151100	115623935	2975	2975	2975	2975	0
240	20241119	151000	115623935	2975	2975	2975	2975	0
241	20241119	150900	115623935	2975	2975	2975	2975	0
242	20241119	150800	115623935	2975	2975	2975	2975	0
243	20241119	150700	115623935	2975	2975	2975	2975	0
244	20241119	150600	115623935	2975	2975	2975	2975	417
245	20241119	150500	114383360	2980	2980	2980	2980	0
246	20241119	150400	114383360	2980	2980	2980	2980	251
247	20241119	150300	113635380	2980	2980	2980	2980	783
248	20241119	150200	111302040	2980	2975	2980	2975	169
249	20241119	150100	110799260	2975	2975	2975	2975	1
250	20241119	150000	110796285	2975	2975	2975	2975	0
251	20241119	145900	110796285	2975	2975	2975	2975	0
252	20241119	145800	110796285	2975	2975	2975	2975	0
253	20241119	145700	110796285	2975	2975	2975	2975	0
254	20241119	145600	110796285	2975	2975	2980	2975	538
255	20241119	145500	109195130	2975	2975	2975	2975	0
256	20241119	145400	109195130	2975	2975	2975	2975	0
257	20241119	145300	109195130	2975	2980	2980	2975	2
258	20241119	145200	109189175	2980	2980	2980	2980	123
259	20241119	145100	108822635	2980	2980	2980	2980	20
260	20241119	145000	108763035	2980	2980	2980	2980	7
261	20241119	144900	108742175	2975	2975	2975	2975	0
262	20241119	144800	108742175	2975	2975	2975	2975	1001
263	20241119	144700	105764200	2975	2980	2980	2975	277
264	20241119	144600	104939870	2980	2980	2980	2980	0
265	20241119	144500	104939870	2980	2980	2980	2980	1
266	20241119	144400	104936890	2980	2980	2980	2980	0
267	20241119	144300	104936890	2980	2980	2980	2980	0
268	20241119	144200	104936890	2980	2980	2980	2980	0
269	20241119	144100	104936890	2980	2980	2980	2980	0
270	20241119	144000	104936890	2980	2980	2980	2980	1
271	20241119	143900	104933910	2975	2975	2975	2975	0
272	20241119	143800	104933910	2975	2975	2975	2975	1
273	20241119	143700	104930935	2975	2975	2975	2975	1
274	20241119	143600	104927960	2975	2975	2975	2975	0
275	20241119	143500	104927960	2975	2975	2975	2975	0
276	20241119	143400	104927960	2975	2975	2975	2975	0
277	20241119	143300	104927960	2975	2975	2975	2975	0
278	20241119	143200	104927960	2975	2975	2975	2975	19
279	20241119	143100	104871435	2975	2975	2975	2975	0
280	20241119	143000	104871435	2975	2975	2975	2975	1
281	20241119	142900	104868460	2990	2975	2990	2975	4
282	20241119	142800	104856545	2975	2975	2975	2975	0
283	20241119	142700	104856545	2975	2975	2975	2975	1
284	20241119	142600	104853570	2975	2975	2975	2975	0
285	20241119	142500	104853570	2975	2975	2975	2975	1
286	20241119	142400	104850595	2975	2975	2975	2975	0
287	20241119	142300	104850595	2975	2975	2975	2975	0
288	20241119	142200	104850595	2975	2975	2975	2975	1
289	20241119	142100	104847620	2975	2975	2975	2975	0
290	20241119	142000	104847620	2975	2980	2980	2975	192
291	20241119	141900	104276055	2980	2980	2980	2980	0
292	20241119	141800	104276055	2980	2985	2985	2980	193
293	20241119	141700	103700855	2985	2985	2985	2985	1
294	20241119	141600	103697870	2985	2985	2985	2985	0
295	20241119	141500	103697870	2985	2985	2985	2985	0
296	20241119	141400	103697870	2985	2985	2985	2985	1
297	20241119	141300	103694885	2985	2985	2985	2985	0
298	20241119	141200	103694885	2985	2985	2985	2985	0
299	20241119	141100	103694885	2985	2985	2985	2985	0
300	20241119	141000	103694885	2985	2985	2985	2985	0
301	20241119	140900	103694885	2985	2985	2985	2985	1
302	20241119	140800	103691900	2985	2985	2985	2985	0
303	20241119	140700	103691900	2985	2985	2985	2985	0
304	20241119	140600	103691900	2985	2985	3000	2985	3
305	20241119	140500	103682930	2985	2985	2985	2985	0
306	20241119	140400	103682930	2985	2985	2985	2985	30
307	20241119	140300	103593380	3000	3000	3000	3000	880
308	20241119	140200	100953380	3000	3000	3000	3000	3
309	20241119	140100	100944380	2985	2985	2985	2985	1
310	20241119	140000	100941395	3000	2985	3000	2985	2
311	20241119	135900	100935410	2985	2985	2985	2985	1
312	20241119	135800	100932425	2985	2985	2985	2985	0
313	20241119	135700	100932425	2985	2985	2985	2985	0
314	20241119	135600	100932425	2985	2985	2985	2985	0
315	20241119	135500	100932425	2985	2985	2985	2985	0
316	20241119	135400	100932425	2985	2985	2985	2985	0
317	20241119	135300	100932425	2985	2985	2985	2985	1
318	20241119	135200	100929440	2985	2985	2985	2985	0
319	20241119	135100	100929440	2985	2985	2985	2985	1
320	20241119	135000	100926455	2985	2985	2985	2985	0
321	20241119	134900	100926455	2985	2985	2985	2985	0
322	20241119	134800	100926455	2985	2985	2985	2985	0
323	20241119	134700	100926455	2985	2985	2985	2985	60
324	20241119	134600	100747355	2985	2985	2985	2985	1
325	20241119	134500	100744370	3000	3000	3000	3000	0
326	20241119	134400	100744370	3000	2985	3000	2985	12
327	20241119	134300	100708535	2985	3000	3005	2985	3672
328	20241119	134200	89682380	3000	3000	3000	3000	0
329	20241119	134100	89682380	3000	3000	3000	3000	0
330	20241119	134000	89682380	3000	3000	3000	3000	0
331	20241119	133900	89682380	3000	3000	3000	3000	1
332	20241119	133800	89679380	2985	2985	2985	2985	1
333	20241119	133700	89676395	2985	2985	2985	2985	0
334	20241119	133600	89676395	2985	2985	2985	2985	0
335	20241119	133500	89676395	2985	2985	2985	2985	1
336	20241119	133400	89673410	3000	2985	3000	2985	4
337	20241119	133300	89661455	2985	2985	2985	2985	0
338	20241119	133200	89661455	2985	2985	2985	2985	0
339	20241119	133100	89661455	2985	2985	2985	2985	43
340	20241119	133000	89533100	2985	2985	2985	2985	1
341	20241119	132900	89530115	2995	2990	2995	2990	495
342	20241119	132800	88048470	2985	2985	2985	2985	5
343	20241119	132700	88033545	2985	2985	2985	2985	1
344	20241119	132600	88030560	2980	2980	2980	2980	0
345	20241119	132500	88030560	2980	2980	2980	2980	0
346	20241119	132400	88030560	2980	2985	2985	2980	1500
347	20241119	132300	83560370	2985	2985	2985	2985	0
348	20241119	132200	83560370	2985	2985	2985	2985	1
349	20241119	132100	83557385	2985	2985	2985	2985	104
350	20241119	132000	83246945	2985	2985	2985	2985	2
351	20241119	131900	83240975	2995	2995	2995	2995	0
352	20241119	131800	83240975	2995	2995	2995	2995	1
353	20241119	131700	83237980	2985	2985	2985	2985	0
354	20241119	131600	83237980	2985	2985	2985	2985	0
355	20241119	131500	83237980	2985	2995	2995	2985	106
356	20241119	131400	82920800	2985	2995	2995	2985	34
357	20241119	131300	82818980	2995	2985	2995	2985	4
358	20241119	131200	82807030	2985	2985	2985	2985	1
359	20241119	131100	82804045	2985	2985	2985	2985	0
360	20241119	131000	82804045	2985	2985	2985	2985	0
361	20241119	130900	82804045	2985	2985	2985	2985	1
362	20241119	130800	82801060	2995	2990	2995	2990	47
363	20241119	130700	82660365	2990	2990	2990	2990	1
364	20241119	130600	82657375	2990	2990	2990	2990	0
365	20241119	130500	82657375	2990	2990	2990	2990	0
366	20241119	130400	82657375	2990	2990	2990	2990	0
367	20241119	130300	82657375	2990	2990	2990	2990	0
368	20241119	130200	82657375	2990	2980	2990	2980	3829
369	20241119	130100	71241885	2980	2980	2980	2980	0
370	20241119	130000	71241885	2980	2980	2980	2980	100
371	20241119	125900	70943885	2980	2980	2980	2980	1
372	20241119	125800	70940905	2980	2980	2980	2980	10
373	20241119	125700	70911105	2975	2980	2980	2975	21
374	20241119	125600	70848625	2980	2980	2980	2980	0
375	20241119	125500	70848625	2980	2980	2980	2980	1
376	20241119	125400	70845645	2980	2985	2985	2980	711
377	20241119	125300	68726860	2980	2980	2980	2980	0
378	20241119	125200	68726860	2980	2980	2980	2980	0
379	20241119	125100	68726860	2980	2980	2980	2980	0
380	20241119	125000	68726860	2980	2980	2980	2980	0
381	20241119	124900	68726860	2980	2985	2985	2980	110
382	20241119	124800	68398595	2990	2990	2990	2990	0
383	20241119	124700	68398595	2990	2990	2990	2990	0
384	20241119	124600	68398595	2990	2990	2990	2990	14
385	20241119	124500	68356735	2990	2990	2990	2990	10
386	20241119	124400	68326835	2990	2990	2990	2990	0
387	20241119	124300	68326835	2990	2990	2990	2990	0
388	20241119	124200	68326835	2990	2990	2990	2990	0
389	20241119	124100	68326835	2990	2990	2990	2990	1
390	20241119	124000	68323845	2990	2990	2990	2990	0
391	20241119	123900	68323845	2990	2990	2990	2990	51
392	20241119	123800	68171355	2990	2990	2990	2990	0
393	20241119	123700	68171355	2990	2990	2990	2990	0
394	20241119	123600	68171355	2990	2990	2990	2990	9
395	20241119	123500	68144445	2990	2990	2990	2990	1
396	20241119	123400	68141455	2990	2990	2990	2990	0
397	20241119	123300	68141455	2990	2990	2990	2990	400
398	20241119	123200	66945455	2990	2990	2990	2990	0
399	20241119	123100	66945455	2990	2990	2990	2990	0
400	20241119	123000	66945455	2990	2990	2990	2990	13
401	20241119	122900	66906585	2990	2990	2990	2990	71
402	20241119	122800	66694295	2990	2990	2990	2990	0
403	20241119	122700	66694295	2990	2990	2990	2990	0
404	20241119	122600	66694295	2990	2990	2990	2990	0
405	20241119	122500	66694295	2990	2990	2990	2990	0
406	20241119	122400	66694295	2990	2990	2990	2990	0
407	20241119	122300	66694295	2990	2995	2995	2990	2
408	20241119	122200	66688310	2990	2990	2990	2990	0
409	20241119	122100	66688310	2990	2990	2990	2990	0
410	20241119	122000	66688310	2990	2990	2990	2990	10
411	20241119	121900	66658410	2995	2995	2995	2995	0
412	20241119	121800	66658410	2995	2995	2995	2995	0
413	20241119	121700	66658410	2995	2995	2995	2995	100
414	20241119	121600	66358910	2995	2995	2995	2995	0
415	20241119	121500	66358910	2995	2995	2995	2995	0
416	20241119	121400	66358910	2995	2995	2995	2995	1
417	20241119	121300	66355915	2990	2990	2990	2990	1
418	20241119	121200	66352925	2990	2990	2990	2990	2
419	20241119	121100	66346945	2995	2995	2995	2995	0
420	20241119	121000	66346945	2995	2995	2995	2995	0
421	20241119	120900	66346945	2995	2995	2995	2995	0
422	20241119	120800	66346945	2995	2995	2995	2995	8
423	20241119	120700	66322985	3000	3000	3000	3000	0
424	20241119	120600	66322985	3000	3000	3000	3000	2
425	20241119	120500	66316985	2990	2990	2990	2990	0
426	20241119	120400	66316985	2990	2990	2990	2990	0
427	20241119	120300	66316985	2990	2990	2990	2990	0
428	20241119	120200	66316985	2990	2990	2990	2990	0
429	20241119	120100	66316985	2990	2990	2990	2990	0
430	20241119	120000	66316985	2990	2990	2990	2990	0
431	20241119	115900	66316985	2990	2990	2990	2990	0
432	20241119	115800	66316985	2990	2990	2990	2990	358
433	20241119	115700	65246565	2990	2990	2990	2990	0
434	20241119	115600	65246565	2990	2990	2990	2990	0
435	20241119	115500	65246565	2990	2990	2990	2990	3
436	20241119	115400	65237595	2990	2990	2990	2990	0
437	20241119	115300	65237595	2990	2990	2990	2990	4
438	20241119	115200	65225635	2990	2990	2990	2990	0
439	20241119	115100	65225635	2990	2990	2990	2990	0
440	20241119	115000	65225635	2990	2990	2990	2990	1
441	20241119	114900	65222645	2985	2985	2985	2985	0
442	20241119	114800	65222645	2985	2985	2985	2985	0
443	20241119	114700	65222645	2985	2985	2985	2985	0
444	20241119	114600	65222645	2985	2985	2985	2985	0
445	20241119	114500	65222645	2985	2985	2985	2985	68
446	20241119	114400	65019665	2985	2985	2985	2985	0
447	20241119	114300	65019665	2985	2985	2985	2985	0
448	20241119	114200	65019665	2985	2985	2985	2985	2
449	20241119	114100	65013695	2990	2990	2990	2990	0
450	20241119	114000	65013695	2990	2990	2990	2990	0
451	20241119	113900	65013695	2990	2990	2990	2990	0
452	20241119	113800	65013695	2990	2990	2990	2990	0
453	20241119	113700	65013695	2990	2995	2995	2990	3
454	20241119	113600	65004720	2995	2995	2995	2995	0
455	20241119	113500	65004720	2995	2995	2995	2995	2
456	20241119	113400	64998730	2990	2990	2990	2990	237
457	20241119	113300	64290100	2970	2970	2970	2970	0
458	20241119	113200	64290100	2970	2980	2980	2970	1801
459	20241119	113100	58930750	2980	2980	2980	2980	0
460	20241119	113000	58930750	2980	2980	2980	2980	0
461	20241119	112900	58930750	2980	2980	2980	2980	0
462	20241119	112800	58930750	2980	2980	2980	2980	2
463	20241119	112700	58924790	2980	2980	2980	2980	408
464	20241119	112600	57708950	2980	2980	2980	2980	22
465	20241119	112500	57643390	2980	2980	2980	2980	0
466	20241119	112400	57643390	2980	2980	2980	2980	0
467	20241119	112300	57643390	2980	2980	2980	2980	0
468	20241119	112200	57643390	2980	2985	2985	2980	400
469	20241119	112100	56450710	2990	2990	2990	2990	0
470	20241119	112000	56450710	2990	2990	2990	2990	12
471	20241119	111900	56414830	2990	2990	2990	2990	0
472	20241119	111800	56414830	2990	2990	2990	2990	0
473	20241119	111700	56414830	2990	2990	2990	2990	0
474	20241119	111600	56414830	2990	2990	2990	2990	5
475	20241119	111500	56399880	2985	2990	2990	2985	77
476	20241119	111400	56170010	2985	2985	2985	2985	0
477	20241119	111300	56170010	2985	2985	2985	2985	0
478	20241119	111200	56170010	2985	2985	2985	2985	0
479	20241119	111100	56170010	2985	2985	2985	2985	0
480	20241119	111000	56170010	2985	2985	2985	2985	0
481	20241119	110900	56170010	2985	2985	2985	2985	0
482	20241119	110800	56170010	2985	2985	2985	2985	50
483	20241119	110700	56020760	2985	2985	2985	2985	0
484	20241119	110600	56020760	2985	2985	2985	2985	0
485	20241119	110500	56020760	2985	2985	2985	2985	0
486	20241119	110400	56020760	2985	2985	2985	2985	60
487	20241119	110300	55841660	2990	2990	2990	2990	20
488	20241119	110200	55781860	2985	2990	2990	2985	21
489	20241119	110100	55719075	2990	2990	2990	2990	0
490	20241119	110000	55719075	2990	2990	2990	2990	0
491	20241119	105900	55719075	2990	2990	2990	2990	1
492	20241119	105800	55716085	2990	2990	2990	2990	2
493	20241119	105700	55710105	2990	2990	2990	2990	13
494	20241119	105600	55671235	3000	3000	3000	3000	1
495	20241119	105500	55668235	3000	3000	3000	3000	0
496	20241119	105400	55668235	3000	3000	3000	3000	0
497	20241119	105300	55668235	3000	3000	3000	3000	0
498	20241119	105200	55668235	3000	3000	3000	3000	0
499	20241119	105100	55668235	3000	3000	3000	3000	13
500	20241119	105000	55629235	3005	3005	3005	3005	0
501	20241119	104900	55629235	3005	3005	3005	3005	0
502	20241119	104800	55629235	3005	3005	3005	3005	0
503	20241119	104700	55629235	3005	3005	3005	3005	0
504	20241119	104600	55629235	3005	3005	3005	3005	0
505	20241119	104500	55629235	3005	3005	3005	3005	0
506	20241119	104400	55629235	3005	3005	3005	3005	0
507	20241119	104300	55629235	3005	3005	3005	3005	53
508	20241119	104200	55469970	3000	3000	3000	3000	100
509	20241119	104100	55169970	3000	3000	3000	3000	300
510	20241119	104000	54269970	3000	3000	3000	3000	0
511	20241119	103900	54269970	3000	2995	3000	2995	1967
512	20241119	103800	48370080	2990	2990	2990	2990	30
513	20241119	103700	48280380	2990	2990	2990	2990	0
514	20241119	103600	48280380	2990	2980	2990	2980	1862
515	20241119	103500	42722535	2980	2980	2980	2980	2
516	20241119	103400	42716575	2980	2980	2980	2980	0
517	20241119	103300	42716575	2980	2980	2980	2980	50
518	20241119	103200	42567575	2980	2980	2980	2980	2
519	20241119	103100	42561615	2975	2975	2975	2975	0
520	20241119	103000	42561615	2975	2975	2975	2975	0
521	20241119	102900	42561615	2975	2980	2985	2975	327
522	20241119	102800	41587450	2985	2985	2985	2985	1
523	20241119	102700	41584465	2985	2985	2985	2985	0
524	20241119	102600	41584465	2985	2985	2985	2985	0
525	20241119	102500	41584465	2985	2985	2985	2985	0
526	20241119	102400	41584465	2985	2985	2985	2985	0
527	20241119	102300	41584465	2985	2990	2990	2985	1074
528	20241119	102200	38378120	2995	2995	2995	2995	0
529	20241119	102100	38378120	2995	2995	2995	2995	0
530	20241119	102000	38378120	2995	2995	2995	2995	1
531	20241119	101900	38375125	3000	3000	3000	3000	0
532	20241119	101800	38375125	3000	3000	3000	3000	0
533	20241119	101700	38375125	3000	3000	3000	3000	100
534	20241119	101600	38075125	2995	2995	2995	2995	0
535	20241119	101500	38075125	2995	2995	2995	2995	250
536	20241119	101400	37326375	2995	2995	2995	2995	0
537	20241119	101300	37326375	2995	2995	2995	2995	1
538	20241119	101200	37323380	2990	2990	2990	2990	0
539	20241119	101100	37323380	2990	2990	2990	2990	153
540	20241119	101000	36865910	2995	2995	2995	2990	41
541	20241119	100900	36743260	2995	2995	2995	2995	1
542	20241119	100800	36740265	2995	2995	2995	2995	0
543	20241119	100700	36740265	2995	2995	2995	2995	1
544	20241119	100600	36737270	2995	2995	2995	2995	2
545	20241119	100500	36731280	3000	3000	3000	3000	400
546	20241119	100400	35531280	3000	3000	3000	3000	1
547	20241119	100300	35528280	2990	2990	2990	2990	47
548	20241119	100200	35387750	2990	2990	2990	2990	0
549	20241119	100100	35387750	2990	2995	2995	2990	308
550	20241119	100000	34466580	2995	2995	2995	2995	393
551	20241119	095900	33289545	3005	3000	3005	3000	466
552	20241119	095800	31891540	3010	3010	3010	3010	3
553	20241119	095700	31882510	3000	3000	3000	3000	0
554	20241119	095600	31882510	3000	3000	3000	3000	0
555	20241119	095500	31882510	3000	3000	3000	3000	17
556	20241119	095400	31831510	3000	3000	3000	3000	0
557	20241119	095300	31831510	3000	3005	3010	3000	1458
558	20241119	095200	27455215	3010	3010	3010	3010	0
559	20241119	095100	27455215	3010	3010	3010	3010	30
560	20241119	095000	27364915	3010	3010	3010	3010	10
561	20241119	094900	27334815	3010	3010	3010	3010	6
562	20241119	094800	27316755	3010	3010	3010	3010	2
563	20241119	094700	27310735	3005	3005	3005	3005	10
564	20241119	094600	27280685	3005	3005	3005	3005	1304
565	20241119	094500	23362165	3005	3005	3005	3005	31
566	20241119	094400	23269010	3010	3010	3010	3010	1000
567	20241119	094300	20259010	3020	3020	3020	3020	0
568	20241119	094200	20259010	3020	3020	3020	3020	224
569	20241119	094100	19582530	3020	3020	3020	3020	1
570	20241119	094000	19579510	3015	3015	3015	3015	160
571	20241119	093900	19097110	3010	3015	3015	3010	317
572	20241119	093800	18141610	3015	3015	3015	3015	73
573	20241119	093700	17921515	3020	3020	3020	3020	0
574	20241119	093600	17921515	3020	3025	3025	3020	732
575	20241119	093500	15710870	3025	3025	3025	3025	200
576	20241119	093400	15105870	3030	3025	3030	3025	6
577	20241119	093300	15087705	3030	3030	3030	3030	1
578	20241119	093200	15084675	3030	3030	3030	3030	1
579	20241119	093100	15081645	3030	3030	3030	3030	1
580	20241119	093000	15078615	3035	3035	3035	3035	1
581	20241119	092900	15075580	3035	3035	3035	3035	100
582	20241119	092800	14772080	3035	3035	3035	3035	5
583	20241119	092700	14756905	3035	3035	3035	3035	1
584	20241119	092600	14753870	3030	3030	3030	3030	202
585	20241119	092500	14141810	3030	3025	3030	3025	207
586	20241119	092400	13515625	3025	3025	3025	3025	0
587	20241119	092300	13515625	3025	3025	3025	3025	0
588	20241119	092200	13515625	3025	3025	3025	3025	0
589	20241119	092100	13515625	3025	3025	3025	3025	100
590	20241119	092000	13213125	3020	3020	3020	3020	65
591	20241119	091900	13016825	3020	3020	3020	3020	0
592	20241119	091800	13016825	3020	3020	3020	3020	0
593	20241119	091700	13016825	3020	3020	3020	3020	12
594	20241119	091600	12980585	3020	3020	3020	3020	10
595	20241119	091500	12950385	3015	3015	3015	3015	2
596	20241119	091400	12944355	3015	3015	3015	3015	65
597	20241119	091300	12748380	3015	3015	3020	3015	127
598	20241119	091200	12365425	3015	3005	3015	3005	276
599	20241119	091100	11535165	3005	2995	3005	2995	161
600	20241119	091000	11051710	3000	3000	3000	3000	157
601	20241119	090900	10580710	3000	3000	3000	3000	395
602	20241119	090800	9395710	3005	3000	3005	3000	44
603	20241119	090700	9263700	3005	2990	3005	2990	13
604	20241119	090600	9224785	2990	2990	3005	2990	102
605	20241119	090500	8919790	3005	2985	3005	2985	29
606	20241119	090400	8833185	3000	3000	3005	3000	862
607	20241119	090300	6247180	3005	3000	3005	2985	1008
608	20241119	090200	3224070	3010	3010	3010	3010	1
609	20241119	090100	3221060	3005	3010	3010	3005	1003
610	20241119	090000	207030	3010	3000	3010	3000	69