KissMeData/001840/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183500	19330377025	3090	3090	3090	3090	27708
3	20241115	183400	19330377025	3090	3090	3090	3090	0
4	20241115	183300	19330377025	3090	3090	3090	3090	0
5	20241115	183200	19330377025	3090	3090	3090	3090	0
6	20241115	183100	19330377025	3090	3090	3090	3090	0
7	20241115	183000	19330377025	3090	3090	3090	3090	0
8	20241115	182900	19330377025	3090	3090	3090	3090	0
9	20241115	182800	19330377025	3090	3090	3090	3090	0
10	20241115	182700	19330377025	3090	3090	3090	3090	0
11	20241115	182600	19330377025	3090	3090	3090	3090	0
12	20241115	182500	19330377025	3090	3090	3090	3090	0
13	20241115	182400	19330377025	3090	3090	3090	3090	0
14	20241115	182300	19330377025	3090	3090	3090	3090	0
15	20241115	182200	19330377025	3090	3090	3090	3090	0
16	20241115	182100	19330377025	3090	3090	3090	3090	0
17	20241115	182000	19330377025	3090	3090	3090	3090	0
18	20241115	181900	19330377025	3090	3090	3090	3090	0
19	20241115	181800	19330377025	3090	3090	3090	3090	0
20	20241115	181700	19330377025	3090	3090	3090	3090	0
21	20241115	181600	19330377025	3090	3090	3090	3090	0
22	20241115	181500	19330377025	3090	3090	3090	3090	0
23	20241115	181400	19330377025	3090	3090	3090	3090	0
24	20241115	181300	19330377025	3090	3090	3090	3090	0
25	20241115	181200	19330377025	3090	3090	3090	3090	0
26	20241115	181100	19330377025	3090	3090	3090	3090	0
27	20241115	181000	19330377025	3090	3090	3090	3090	0
28	20241115	180900	19330377025	3090	3090	3090	3090	0
29	20241115	180800	19330377025	3090	3090	3090	3090	0
30	20241115	180700	19330377025	3090	3090	3090	3090	0
31	20241115	180600	19330377025	3090	3090	3090	3090	0
32	20241115	180500	19330377025	3090	3090	3090	3090	27708
33	20241115	180400	19330377025	3090	3090	3090	3090	0
34	20241115	180300	19330377025	3090	3090	3090	3090	0
35	20241115	180200	19330377025	3090	3090	3090	3090	0
36	20241115	180100	19330377025	3090	3090	3090	3090	0
37	20241115	180000	19330377025	3090	3090	3090	3090	0
38	20241115	175900	19330377025	3090	3090	3090	3090	0
39	20241115	175800	19330377025	3090	3090	3090	3090	0
40	20241115	175700	19330377025	3090	3090	3090	3090	0
41	20241115	175600	19330377025	3090	3090	3090	3090	0
42	20241115	175500	19330377025	3090	3090	3090	3090	0
43	20241115	175400	19330377025	3090	3090	3090	3090	0
44	20241115	175300	19330377025	3090	3090	3090	3090	0
45	20241115	175200	19330377025	3090	3090	3090	3090	0
46	20241115	175100	19330377025	3090	3090	3090	3090	0
47	20241115	175000	19330377025	3090	3090	3090	3090	0
48	20241115	174900	19330377025	3090	3090	3090	3090	0
49	20241115	174800	19330377025	3090	3090	3090	3090	0
50	20241115	174700	19330377025	3090	3090	3090	3090	0
51	20241115	174600	19330377025	3090	3090	3090	3090	0
52	20241115	174500	19330377025	3090	3090	3090	3090	0
53	20241115	174400	19330377025	3090	3090	3090	3090	0
54	20241115	174300	19330377025	3090	3090	3090	3090	0
55	20241115	174200	19330377025	3090	3090	3090	3090	0
56	20241115	174100	19330377025	3090	3090	3090	3090	0
57	20241115	174000	19330377025	3090	3090	3090	3090	0
58	20241115	173900	19330377025	3090	3090	3090	3090	0
59	20241115	173800	19330377025	3090	3090	3090	3090	0
60	20241115	173700	19330377025	3090	3090	3090	3090	0
61	20241115	173600	19330377025	3090	3090	3090	3090	0
62	20241115	173500	19330377025	3090	3090	3090	3090	27708
63	20241115	173400	19330377025	3090	3090	3090	3090	0
64	20241115	173300	19330377025	3090	3090	3090	3090	0
65	20241115	173200	19330377025	3090	3090	3090	3090	0
66	20241115	173100	19330377025	3090	3090	3090	3090	0
67	20241115	173000	19330377025	3090	3090	3090	3090	0
68	20241115	172900	19330377025	3090	3090	3090	3090	0
69	20241115	172800	19330377025	3090	3090	3090	3090	0
70	20241115	172700	19330377025	3090	3090	3090	3090	0
71	20241115	172600	19330377025	3090	3090	3090	3090	0
72	20241115	172500	19330377025	3090	3090	3090	3090	0
73	20241115	172400	19330377025	3090	3090	3090	3090	0
74	20241115	172300	19330377025	3090	3090	3090	3090	0
75	20241115	172200	19330377025	3090	3090	3090	3090	0
76	20241115	172100	19330377025	3090	3090	3090	3090	0
77	20241115	172000	19330377025	3090	3090	3090	3090	0
78	20241115	171900	19330377025	3090	3090	3090	3090	0
79	20241115	171800	19330377025	3090	3090	3090	3090	0
80	20241115	171700	19330377025	3090	3090	3090	3090	0
81	20241115	171600	19330377025	3090	3090	3090	3090	0
82	20241115	171500	19330377025	3090	3090	3090	3090	0
83	20241115	171400	19330377025	3090	3090	3090	3090	0
84	20241115	171300	19330377025	3090	3090	3090	3090	0
85	20241115	171200	19330377025	3090	3090	3090	3090	0
86	20241115	171100	19330377025	3090	3090	3090	3090	0
87	20241115	171000	19330377025	3090	3090	3090	3090	0
88	20241115	170900	19330377025	3090	3090	3090	3090	0
89	20241115	170800	19330377025	3090	3090	3090	3090	0
90	20241115	170700	19330377025	3090	3090	3090	3090	0
91	20241115	170600	19330377025	3090	3090	3090	3090	0
92	20241115	170500	19330377025	3090	3090	3090	3090	27708
93	20241115	170400	19330377025	3090	3090	3090	3090	0
94	20241115	170300	19330377025	3090	3090	3090	3090	0
95	20241115	170200	19330377025	3090	3090	3090	3090	0
96	20241115	170100	19330377025	3090	3090	3090	3090	0
97	20241115	170000	19330377025	3090	3090	3090	3090	0
98	20241115	165900	19330377025	3090	3090	3090	3090	0
99	20241115	165800	19330377025	3090	3090	3090	3090	0
100	20241115	165700	19330377025	3090	3090	3090	3090	0
101	20241115	165600	19330377025	3090	3090	3090	3090	0
102	20241115	165500	19330377025	3090	3090	3090	3090	0
103	20241115	165400	19330377025	3090	3090	3090	3090	0
104	20241115	165300	19330377025	3090	3090	3090	3090	0
105	20241115	165200	19330377025	3090	3090	3090	3090	0
106	20241115	165100	19330377025	3090	3090	3090	3090	0
107	20241115	165000	19330377025	3090	3090	3090	3090	0
108	20241115	164900	19330377025	3090	3090	3090	3090	0
109	20241115	164800	19330377025	3090	3090	3090	3090	0
110	20241115	164700	19330377025	3090	3090	3090	3090	0
111	20241115	164600	19330377025	3090	3090	3090	3090	0
112	20241115	164500	19330377025	3090	3090	3090	3090	0
113	20241115	164400	19330377025	3090	3090	3090	3090	0
114	20241115	164300	19330377025	3090	3090	3090	3090	0
115	20241115	164200	19330377025	3090	3090	3090	3090	0
116	20241115	164100	19330377025	3090	3090	3090	3090	0
117	20241115	164000	19330377025	3090	3090	3090	3090	0
118	20241115	163900	19330377025	3090	3090	3090	3090	0
119	20241115	163800	19330377025	3090	3090	3090	3090	0
120	20241115	163700	19330377025	3090	3090	3090	3090	0
121	20241115	163600	19330377025	3090	3090	3090	3090	0
122	20241115	163500	19330377025	3090	3090	3090	3090	27708
123	20241115	163400	19330377025	3090	3090	3090	3090	0
124	20241115	163300	19330377025	3090	3090	3090	3090	0
125	20241115	163200	19330377025	3090	3090	3090	3090	0
126	20241115	163100	19330377025	3090	3090	3090	3090	0
127	20241115	163000	19330377025	3090	3090	3090	3090	0
128	20241115	162900	19330377025	3090	3090	3090	3090	0
129	20241115	162800	19330377025	3090	3090	3090	3090	0
130	20241115	162700	19330377025	3090	3090	3090	3090	0
131	20241115	162600	19330377025	3090	3090	3090	3090	0
132	20241115	162500	19330377025	3090	3090	3090	3090	0
133	20241115	162400	19330377025	3090	3090	3090	3090	0
134	20241115	162300	19330377025	3090	3090	3090	3090	0
135	20241115	162200	19330377025	3090	3090	3090	3090	0
136	20241115	162100	19330377025	3090	3090	3090	3090	0
137	20241115	162000	19330377025	3090	3090	3090	3090	0
138	20241115	161900	19330377025	3090	3090	3090	3090	0
139	20241115	161800	19330377025	3090	3090	3090	3090	0
140	20241115	161700	19330377025	3090	3090	3090	3090	0
141	20241115	161600	19330377025	3090	3090	3090	3090	0
142	20241115	161500	19330377025	3090	3090	3090	3090	0
143	20241115	161400	19330377025	3090	3090	3090	3090	0
144	20241115	161300	19330377025	3090	3090	3090	3090	0
145	20241115	161200	19330377025	3090	3090	3090	3090	0
146	20241115	161100	19330377025	3090	3090	3090	3090	0
147	20241115	161000	19330377025	3090	3090	3090	3090	0
148	20241115	160900	19330377025	3090	3090	3090	3090	0
149	20241115	160800	19330377025	3090	3090	3090	3090	0
150	20241115	160700	19330377025	3090	3090	3090	3090	0
151	20241115	160600	19330377025	3090	3090	3090	3090	0
152	20241115	160500	19330377025	3090	3090	3090	3090	27708
153	20241115	160400	19330377025	3090	3090	3090	3090	0
154	20241115	160300	19330377025	3090	3090	3090	3090	0
155	20241115	160200	19330377025	3090	3090	3090	3090	0
156	20241115	160100	19330377025	3090	3090	3090	3090	0
157	20241115	160000	19330377025	3090	3090	3090	3090	0
158	20241115	155900	19330377025	3090	3090	3090	3090	0
159	20241115	155800	19330377025	3090	3090	3090	3090	0
160	20241115	155700	19330377025	3090	3090	3090	3090	0
161	20241115	155600	19330377025	3090	3090	3090	3090	0
162	20241115	155500	19330377025	3090	3090	3090	3090	0
163	20241115	155400	19330377025	3090	3090	3090	3090	0
164	20241115	155300	19330377025	3090	3090	3090	3090	0
165	20241115	155200	19330377025	3090	3090	3090	3090	0
166	20241115	155100	19330377025	3090	3090	3090	3090	0
167	20241115	155000	19330377025	3090	3090	3090	3090	0
168	20241115	154900	19330377025	3090	3090	3090	3090	0
169	20241115	154800	19330377025	3090	3090	3090	3090	0
170	20241115	154700	19330377025	3090	3090	3090	3090	0
171	20241115	154600	19330377025	3090	3090	3090	3090	0
172	20241115	154500	19330377025	3090	3090	3090	3090	0
173	20241115	154400	19330377025	3090	3090	3090	3090	0
174	20241115	154300	19330377025	3090	3090	3090	3090	0
175	20241115	154200	19330377025	3090	3090	3090	3090	0
176	20241115	154100	19330377025	3090	3090	3090	3090	0
177	20241115	154000	19330377025	3090	3090	3090	3090	0
178	20241115	153900	19330377025	3090	3090	3090	3090	0
179	20241115	153800	19330377025	3090	3090	3090	3090	0
180	20241115	153700	19330377025	3090	3090	3090	3090	0
181	20241115	153600	19330377025	3090	3090	3090	3090	0
182	20241115	153500	19330377025	3090	3090	3090	3090	27708
183	20241115	153400	19330377025	3090	3090	3090	3090	0
184	20241115	153300	19330377025	3090	3090	3090	3090	0
185	20241115	153200	19330377025	3090	3090	3090	3090	0
186	20241115	153100	19330377025	3090	3090	3090	3090	0
187	20241115	153000	19330377025	3090	3090	3090	3090	27708
188	20241115	152900	19244759305	3035	3035	3035	3035	0
189	20241115	152800	19244759305	3035	3035	3035	3035	0
190	20241115	152700	19244759305	3035	3035	3035	3035	0
191	20241115	152600	19244759305	3035	3035	3035	3035	0
192	20241115	152500	19244759305	3035	3035	3035	3035	0
193	20241115	152400	19244759305	3035	3035	3035	3035	0
194	20241115	152300	19244759305	3035	3035	3035	3035	0
195	20241115	152200	19244759305	3035	3035	3035	3035	0
196	20241115	152100	19244759305	3035	3035	3035	3035	0
197	20241115	152000	19244759305	3035	3035	3035	3035	0
198	20241115	151900	19244759305	3035	3010	3045	3010	8086
199	20241115	151800	19220278270	3010	3015	3015	3005	11216
200	20241115	151700	19186510760	3010	3010	3015	3010	5103
201	20241115	151600	19171149320	3010	3010	3015	3005	932
202	20241115	151500	19168344895	3010	3015	3015	3005	5946
203	20241115	151400	19150453385	3010	3015	3015	3005	3709
204	20241115	151300	19139293515	3015	3015	3020	3000	7059
205	20241115	151200	19118076290	3010	3025	3025	3005	4670
206	20241115	151100	19104019590	3025	3005	3055	3000	25986
207	20241115	151000	19025815120	3000	3015	3015	2990	25184
208	20241115	150900	18950176755	3010	3040	3040	3010	17704
209	20241115	150800	18896740760	3030	3035	3045	3030	3105
210	20241115	150700	18887325325	3035	3040	3045	3030	16918
211	20241115	150600	18835953680	3040	3055	3060	3040	5168
212	20241115	150500	18820178650	3045	3040	3065	3040	8138
213	20241115	150400	18795350060	3040	3055	3060	3040	25746
214	20241115	150300	18716902675	3055	3070	3070	3050	960
215	20241115	150200	18713968735	3070	3055	3070	3045	21717
216	20241115	150100	18647736085	3050	3070	3080	3045	20887
217	20241115	150000	18583885535	3070	3075	3075	3065	11865
218	20241115	145900	18547470545	3075	3085	3095	3075	5315
219	20241115	145800	18531106760	3085	3085	3095	3075	9781
220	20241115	145700	18500929135	3095	3105	3105	3090	17396
221	20241115	145600	18447062200	3105	3100	3110	3100	4134
222	20241115	145500	18434227305	3105	3110	3110	3100	3334
223	20241115	145400	18423876325	3105	3110	3110	3100	2312
224	20241115	145300	18416703445	3110	3115	3115	3100	4789
225	20241115	145200	18401818420	3115	3120	3120	3095	6903
226	20241115	145100	18380404645	3120	3110	3125	3105	26980
227	20241115	145000	18296380750	3105	3105	3115	3100	11290
228	20241115	144900	18261325785	3100	3105	3115	3100	8067
229	20241115	144800	18236266280	3100	3095	3120	3095	20863
230	20241115	144700	18171612575	3100	3115	3115	3090	27378
231	20241115	144600	18086723145	3115	3120	3125	3110	11269
232	20241115	144500	18051595630	3115	3115	3125	3105	7547
233	20241115	144400	18028097395	3115	3125	3125	3110	13848
234	20241115	144300	17984887340	3125	3115	3125	3100	13303
235	20241115	144200	17943532145	3100	3135	3140	3100	31582
236	20241115	144100	17845169685	3140	3150	3160	3135	72739
237	20241115	144000	17616066245	3150	3100	3150	3100	41443
238	20241115	143900	17486222205	3110	3105	3140	3100	80996
239	20241115	143800	17233009890	3125	3065	3130	3065	75678
240	20241115	143700	16998330645	3065	3010	3080	3010	28079
241	20241115	143600	16912518980	3005	3015	3020	3005	2842
242	20241115	143500	16903957615	3015	3015	3020	3015	3793
243	20241115	143400	16892511345	3015	3010	3020	3010	5473
244	20241115	143300	16876013025	3005	3000	3005	3000	5733
245	20241115	143200	16858805410	3000	3005	3005	3000	1019
246	20241115	143100	16855747270	3005	3000	3005	3000	2684
247	20241115	143000	16847690890	3000	3000	3005	2990	4166
248	20241115	142900	16835216055	3005	3000	3005	3000	4573
249	20241115	142800	16821476265	2990	2985	3005	2980	2243
250	20241115	142700	16814778155	2980	2990	2990	2975	5037
251	20241115	142600	16799763785	2990	2990	2990	2985	170
252	20241115	142500	16799255500	2990	2985	2990	2980	3551
253	20241115	142400	16788655640	2985	2990	2995	2985	6378
254	20241115	142300	16769610490	2995	2990	2995	2990	2362
255	20241115	142200	16762536800	2990	3005	3005	2985	6321
256	20241115	142100	16743631780	3005	2995	3010	2995	2185
257	20241115	142000	16737065545	2995	2985	3005	2985	14580
258	20241115	141900	16693451365	2980	2985	2990	2980	2365
259	20241115	141800	16686395005	2985	2990	2990	2985	2702
260	20241115	141700	16678319745	2990	2975	2990	2975	3017
261	20241115	141600	16669311270	2975	2985	2985	2975	5111
262	20241115	141500	16654086085	2980	2980	2990	2980	3807
263	20241115	141400	16642712890	2990	2975	2990	2975	2239
264	20241115	141300	16636045440	2975	2990	2990	2970	4755
265	20241115	141200	16621878035	2995	2975	2995	2965	8824
266	20241115	141100	16595647180	2975	2985	2985	2970	16358
267	20241115	141000	16546902615	2985	2975	3000	2975	7745
268	20241115	140900	16523746600	2975	2990	2990	2975	12920
269	20241115	140800	16485242880	2985	2975	2990	2975	4719
270	20241115	140700	16471161620	2975	3005	3005	2975	38871
271	20241115	140600	16355147650	3005	3010	3015	3005	4721
272	20241115	140500	16340944980	3010	3015	3020	3000	14518
273	20241115	140400	16297281900	3005	3020	3020	3000	19689
274	20241115	140300	16238022790	3020	3025	3030	3015	12845
275	20241115	140200	16199210850	3030	3035	3040	3025	7585
276	20241115	140100	16176227445	3035	3035	3050	3035	1182
277	20241115	140000	16172638335	3035	3035	3050	3030	8585
278	20241115	135900	16146603430	3035	3040	3055	3035	7874
279	20241115	135800	16122667830	3045	3055	3060	3035	12087
280	20241115	135700	16085858815	3060	3045	3065	3045	11088
281	20241115	135600	16051994525	3045	3080	3080	3045	10669
282	20241115	135500	16019328085	3085	3075	3085	3065	12439
283	20241115	135400	15981106235	3070	3065	3085	3055	20996
284	20241115	135300	15916645970	3070	3050	3070	3045	8324
285	20241115	135200	15891195195	3050	3015	3080	3010	24423
286	20241115	135100	15816613950	3015	3045	3045	3010	16456
287	20241115	135000	15766898765	3045	3060	3065	3035	17570
288	20241115	134900	15713296565	3060	3070	3090	3055	18547
289	20241115	134800	15656277275	3070	3035	3075	3035	14593
290	20241115	134700	15611715680	3035	3005	3040	3000	10743
291	20241115	134600	15579340450	3005	3065	3075	3005	35477
292	20241115	134500	15471634625	3075	3025	3090	3020	26760
293	20241115	134400	15389712785	3030	3005	3035	3000	23180
294	20241115	134300	15319786710	2995	3055	3080	2995	70751
295	20241115	134200	15105735210	3055	3175	3175	3050	157669
296	20241115	134100	14617302810	3175	3170	3185	3160	45363
297	20241115	134000	14473553655	3170	3160	3185	3155	47307
298	20241115	133900	14323967910	3160	3215	3240	3155	123791
299	20241115	133800	13930374775	3215	3175	3250	3155	150794
300	20241115	133700	13447819070	3180	3175	3220	3160	141931
301	20241115	133600	12995793085	3175	3110	3220	3105	276500
302	20241115	133500	12115664535	3105	3065	3140	3055	136293
303	20241115	133400	11694866460	3060	3035	3060	3030	24500
304	20241115	133300	11620293150	3040	2990	3065	2980	28195
305	20241115	133200	11534887735	2985	2990	3000	2985	6824
306	20241115	133100	11514498610	2990	3000	3000	2990	5715
307	20241115	133000	11497401030	3005	2995	3010	2990	12308
308	20241115	132900	11460471405	2995	2980	3010	2975	14136
309	20241115	132800	11418248960	2980	3035	3060	2955	58991
310	20241115	132700	11240348325	3055	3055	3055	3055	24567
311	20241115	132600	11165296140	3055	3055	3055	3055	0
312	20241115	132500	11165296140	3055	3005	3055	2970	23231
313	20241115	132400	11095323810	3005	2950	3015	2950	13136
314	20241115	132300	11056078970	2965	2965	2965	2960	1533
315	20241115	132200	11051535210	2965	2955	2965	2955	3232
316	20241115	132100	11041967720	2950	2945	2960	2935	5687
317	20241115	132000	11025241425	2960	2950	2960	2945	3818
318	20241115	131900	11013996660	2950	2970	2970	2950	2170
319	20241115	131800	11007594460	2970	2955	2970	2950	1735
320	20241115	131700	11002468550	2955	2955	2955	2950	4328
321	20241115	131600	10989694475	2955	2965	2965	2955	1197
322	20241115	131500	10986150410	2980	2975	2980	2965	4901
323	20241115	131400	10971603970	2985	2975	2995	2970	2185
324	20241115	131300	10965092830	2980	2965	2980	2960	8973
325	20241115	131200	10938470625	2960	2955	2960	2950	1816
326	20241115	131100	10933104460	2950	2960	2965	2950	2550
327	20241115	131000	10925566080	2955	2970	2970	2955	130
328	20241115	130900	10925181915	2955	2960	2970	2955	1762
329	20241115	130800	10919973900	2960	2960	2970	2960	1791
330	20241115	130700	10914672460	2960	2970	2970	2960	1711
331	20241115	130600	10909598800	2975	2970	2975	2970	1723
332	20241115	130500	10904478700	2970	2950	2970	2950	1158
333	20241115	130400	10901059690	2950	2970	2970	2950	208
334	20241115	130300	10900445790	2970	2955	2970	2950	1513
335	20241115	130200	10895970545	2955	2965	2965	2955	1668
336	20241115	130100	10891040250	2955	2960	2975	2955	3378
337	20241115	130000	10881042145	2960	2965	2970	2960	1563
338	20241115	125900	10876411845	2950	2965	2970	2950	2245
339	20241115	125800	10869765510	2965	2955	2970	2950	465
340	20241115	125700	10868388805	2945	2955	2955	2940	2680
341	20241115	125600	10860496425	2955	2945	2955	2935	4251
342	20241115	125500	10847984565	2940	2940	2945	2940	1693
343	20241115	125400	10843007120	2940	2945	2945	2935	4570
344	20241115	125300	10829572705	2945	2950	2955	2945	1510
345	20241115	125200	10825123945	2955	2970	2970	2940	9810
346	20241115	125100	10796191530	2970	2975	2980	2955	3624
347	20241115	125000	10785465260	2975	2975	2985	2960	1094
348	20241115	124900	10782210380	2980	2960	2980	2955	11825
349	20241115	124800	10747209120	2960	2950	2960	2950	4534
350	20241115	124700	10733813495	2950	2985	2985	2950	28467
351	20241115	124600	10649421195	2985	2995	3000	2980	5296
352	20241115	124500	10633625280	3000	2975	3000	2975	3232
353	20241115	124400	10623991570	2980	2980	2985	2975	4292
354	20241115	124300	10611209460	2985	2990	3000	2975	11542
355	20241115	124200	10576786875	2990	3000	3000	2985	9386
356	20241115	124100	10548709310	3000	3025	3025	3000	12386
357	20241115	124000	10511502490	3025	3055	3055	3020	20039
358	20241115	123900	10450611230	3055	3025	3055	3020	20925
359	20241115	123800	10387034105	3025	3020	3025	3010	1979
360	20241115	123700	10381056600	3020	3020	3020	3010	380
361	20241115	123600	10379912430	3010	3005	3020	3005	2326
362	20241115	123500	10372888085	3005	3020	3020	3005	2218
363	20241115	123400	10366211275	3030	3030	3035	3010	3102
364	20241115	123300	10356857945	3010	3020	3030	3010	10635
365	20241115	123200	10324774385	3015	3010	3020	3010	2722
366	20241115	123100	10316572175	3010	3000	3010	3000	5145
367	20241115	123000	10301135985	2995	3000	3000	2995	4194
368	20241115	122900	10288574885	3000	2995	3000	2995	3696
369	20241115	122800	10277496985	2995	3000	3000	2995	1046
370	20241115	122700	10274360865	3000	3000	3000	2995	1870
371	20241115	122600	10268755160	2995	3000	3000	2995	1628
372	20241115	122500	10263871575	3005	3000	3010	3000	4639
373	20241115	122400	10249953155	3000	3010	3015	3000	10227
374	20241115	122300	10219171230	3010	3000	3010	3000	985
375	20241115	122200	10216208980	3000	3000	3000	3000	591
376	20241115	122100	10214435980	3000	3020	3020	3000	1522
377	20241115	122000	10209868055	3020	2980	3020	2980	7231
378	20241115	121900	10188212365	2980	2980	2990	2980	704
379	20241115	121800	10186112655	2980	2995	2995	2980	3459
380	20241115	121700	10175767680	2995	2995	3005	2995	524
381	20241115	121600	10174196720	2995	2985	2995	2985	1397
382	20241115	121500	10170025005	2985	2990	3005	2980	3293
383	20241115	121400	10160206705	2985	2980	2990	2975	2228
384	20241115	121300	10153563315	2975	3020	3020	2975	7651
385	20241115	121200	10130673855	3010	3005	3020	3005	17297
386	20241115	121100	10078684800	2995	3010	3010	2990	9587
387	20241115	121000	10049929945	3010	3010	3020	3010	1521
388	20241115	120900	10045350835	3010	3000	3020	3000	3187
389	20241115	120800	10035749840	3015	3015	3020	3000	4202
390	20241115	120700	10023080280	3020	3015	3025	3015	7673
391	20241115	120600	9999931775	3015	2995	3020	2995	1979
392	20241115	120500	9993995625	2995	2995	3000	2985	6027
393	20241115	120400	9975940710	2995	2985	2995	2980	9483
394	20241115	120300	9947639400	2990	2995	3000	2985	6760
395	20241115	120200	9927415010	2995	3000	3000	2995	1125
396	20241115	120100	9924040180	2995	3015	3015	2995	9437
397	20241115	120000	9895682035	3025	3025	3030	3010	5450
398	20241115	115900	9879196745	3025	3020	3025	3010	4244
399	20241115	115800	9866410305	3025	3030	3035	3015	5739
400	20241115	115700	9849058260	3030	3030	3035	3010	8925
401	20241115	115600	9822054300	3035	3010	3035	3010	18608
402	20241115	115500	9765883140	3005	3010	3010	3005	2486
403	20241115	115400	9758400690	3005	3000	3005	3000	2302
404	20241115	115300	9751492685	3000	2995	3000	2990	2116
405	20241115	115200	9745149285	2995	2990	2995	2985	5838
406	20241115	115100	9727692045	2985	3000	3000	2985	8247
407	20241115	115000	9703008225	3000	3020	3020	2995	13334
408	20241115	114900	9662874295	3015	3010	3020	3005	10969
409	20241115	114800	9629823545	3010	3010	3010	3005	2283
410	20241115	114700	9622951965	3010	3005	3010	3005	2304
411	20241115	114600	9616026705	3005	3005	3010	3000	5443
412	20241115	114500	9599648845	3005	3000	3025	3000	29614
413	20241115	114400	9510473685	3000	2995	3005	2995	7033
414	20241115	114300	9489372010	2995	2995	3000	2985	10334
415	20241115	114200	9458454660	2995	2995	3000	2990	13643
416	20241115	114100	9417537345	2995	2990	2995	2980	7683
417	20241115	114000	9394560775	2990	2985	2990	2980	6684
418	20241115	113900	9374610005	2980	2985	2995	2980	1794
419	20241115	113800	9369250690	2995	2980	2995	2980	2000
420	20241115	113700	9363282740	2985	2995	3000	2985	6534
421	20241115	113600	9343718870	2995	2975	2995	2970	2914
422	20241115	113500	9335034720	2965	2960	2965	2960	569
423	20241115	113400	9333350250	2955	2975	2980	2955	4226
424	20241115	113300	9320800195	2975	2965	2975	2960	5843
425	20241115	113200	9303454445	2965	2945	2965	2945	1604
426	20241115	113100	9298711840	2945	2955	2955	2945	1537
427	20241115	113000	9294179665	2950	2950	2950	2935	411
428	20241115	112900	9292970445	2935	2950	2960	2935	6087
429	20241115	112800	9275041000	2950	2945	2950	2925	12028
430	20241115	112700	9239777850	2955	2945	2955	2940	897
431	20241115	112600	9237134520	2940	2960	2965	2940	10751
432	20241115	112500	9205457905	2960	2965	2965	2960	645
433	20241115	112400	9203545655	2965	2945	2965	2945	2705
434	20241115	112300	9195544890	2945	2945	2945	2940	274
435	20241115	112200	9194737990	2945	2940	2945	2940	791
436	20241115	112100	9192411175	2945	2945	2945	2935	9333
437	20241115	112000	9165002605	2945	2965	2965	2945	5351
438	20241115	111900	9149187785	2970	2950	2970	2950	4884
439	20241115	111800	9134756185	2950	2950	2960	2940	4199
440	20241115	111700	9122381690	2950	2955	2960	2945	3166
441	20241115	111600	9113023945	2960	2975	2975	2940	15442
442	20241115	111500	9067382510	2975	2975	2975	2970	4110
443	20241115	111400	9055171595	2960	2975	2975	2960	2508
444	20241115	111300	9047740425	2960	2965	2980	2955	9482
445	20241115	111200	9019632775	2965	2985	2985	2960	15673
446	20241115	111100	8973023750	2990	2990	3005	2970	18321
447	20241115	111000	8918293340	3010	3050	3050	2985	29209
448	20241115	110900	8829859320	3045	2970	3055	2970	97390
449	20241115	110800	8535166015	2970	2970	2980	2960	10041
450	20241115	110700	8505357425	2970	2955	2970	2950	10837
451	20241115	110600	8473273060	2955	2940	2955	2940	4730
452	20241115	110500	8459341050	2945	2950	2955	2945	6900
453	20241115	110400	8438993130	2950	2945	2965	2940	6999
454	20241115	110300	8418358315	2955	2945	2955	2945	5457
455	20241115	110200	8402276230	2945	2945	2955	2945	3829
456	20241115	110100	8390985195	2955	2960	2965	2955	4273
457	20241115	110000	8378336280	2960	2930	2970	2930	8001
458	20241115	105900	8354637020	2955	2910	2960	2900	14374
459	20241115	105800	8312373825	2920	2900	2920	2900	6440
460	20241115	105700	8293685000	2900	2920	2925	2900	6746
461	20241115	105600	8274092350	2910	2920	2920	2910	5790
462	20241115	105500	8257217040	2935	2915	2935	2915	757
463	20241115	105400	8255008065	2915	2910	2915	2905	474
464	20241115	105300	8253626675	2895	2900	2905	2895	4177
465	20241115	105200	8241513450	2900	2935	2935	2900	8825
466	20241115	105100	8215748045	2935	2950	2950	2935	7945
467	20241115	105000	8192402700	2940	2945	2950	2940	4262
468	20241115	104900	8179858775	2955	2950	2955	2940	2286
469	20241115	104800	8173117945	2950	2945	2950	2935	11627
470	20241115	104700	8138953975	2950	2955	2955	2945	7613
471	20241115	104600	8116503320	2955	2955	2960	2940	3295
472	20241115	104500	8106779330	2960	2950	2960	2950	5134
473	20241115	104400	8091630700	2950	2930	2950	2930	7316
474	20241115	104300	8070118785	2930	2930	2940	2930	690
475	20241115	104200	8068090265	2930	2935	2940	2930	1887
476	20241115	104100	8062552515	2940	2950	2950	2940	2531
477	20241115	104000	8055102145	2950	2950	2955	2950	2701
478	20241115	103900	8047131275	2950	2960	2960	2950	4423
479	20241115	103800	8034052795	2960	2935	2960	2935	10798
480	20241115	103700	8002214350	2930	2905	2930	2905	28132
481	20241115	103600	7919934405	2905	2920	2925	2905	3456
482	20241115	103500	7909851420	2920	2925	2925	2920	2900
483	20241115	103400	7901375920	2925	2915	2925	2915	4134
484	20241115	103300	7889288350	2920	2915	2925	2915	2865
485	20241115	103200	7880910910	2915	2920	2920	2905	418
486	20241115	103100	7879694955	2920	2915	2920	2915	1160
487	20241115	103000	7876308825	2890	2905	2905	2890	20865
488	20241115	102900	7815828305	2905	2910	2910	2900	4035
489	20241115	102800	7804104845	2910	2930	2930	2910	5478
490	20241115	102700	7788114915	2935	2920	2940	2920	5167
491	20241115	102600	7772999385	2915	2910	2915	2905	6231
492	20241115	102500	7754863295	2910	2905	2915	2900	3784
493	20241115	102400	7743864695	2905	2920	2920	2905	8368
494	20241115	102300	7719520015	2910	2920	2920	2910	4789
495	20241115	102200	7705571715	2915	2915	2920	2915	2842
496	20241115	102100	7697282285	2915	2930	2930	2915	2049
497	20241115	102000	7691290560	2930	2940	2945	2930	7756
498	20241115	101900	7668543715	2955	2945	2955	2940	842
499	20241115	101800	7666067510	2945	2950	2965	2940	6381
500	20241115	101700	7647220945	2950	2930	2970	2925	13787
501	20241115	101600	7606546525	2940	2940	2945	2925	3434
502	20241115	101500	7596451260	2925	2915	2935	2910	4298
503	20241115	101400	7583888705	2915	2915	2935	2915	1416
504	20241115	101300	7579759145	2910	2930	2940	2910	6113
505	20241115	101200	7561886785	2930	2920	2930	2915	2513
506	20241115	101100	7554543485	2905	2945	2945	2905	14926
507	20241115	101000	7510924320	2945	2975	2975	2945	8330
508	20241115	100900	7486315800	2975	2970	2985	2960	10723
509	20241115	100800	7454449520	2970	2950	2970	2945	7699
510	20241115	100700	7431638850	2950	2935	2965	2935	11320
511	20241115	100600	7398171940	2935	2945	2950	2935	6752
512	20241115	100500	7378303115	2940	2950	2950	2940	5824
513	20241115	100400	7361157745	2945	2950	2960	2940	21243
514	20241115	100300	7298466740	2950	2965	2965	2930	19295
515	20241115	100200	7241446590	2965	2915	2965	2915	26775
516	20241115	100100	7162703865	2910	2900	2920	2900	7604
517	20241115	100000	7140594310	2900	2880	2900	2875	5979
518	20241115	095900	7123281485	2890	2880	2890	2870	10353
519	20241115	095800	7093491160	2880	2880	2890	2880	5774
520	20241115	095700	7076836650	2880	2865	2880	2860	7292
521	20241115	095600	7055946280	2865	2870	2880	2860	3516
522	20241115	095500	7045866810	2860	2910	2910	2860	18314
523	20241115	095400	6992968545	2920	2920	2925	2900	5810
524	20241115	095300	6976036245	2920	2905	2920	2895	5664
525	20241115	095200	6959561145	2900	2920	2920	2855	26715
526	20241115	095100	6882489940	2910	2930	2950	2910	20786
527	20241115	095000	6821410960	2930	2900	2935	2875	24208
528	20241115	094900	6751115440	2900	2905	2905	2895	5524
529	20241115	094800	6735094810	2905	2890	2905	2890	2080
530	20241115	094700	6729067070	2895	2885	2895	2885	5849
531	20241115	094600	6712176035	2885	2880	2885	2875	2665
532	20241115	094500	6704496795	2870	2900	2915	2865	8853
533	20241115	094400	6678973200	2910	2900	2950	2875	32488
534	20241115	094300	6584027140	2900	2865	2900	2865	22072
535	20241115	094200	6520176180	2865	2890	2900	2865	32906
536	20241115	094100	6425482455	2890	2870	2890	2850	29507
537	20241115	094000	6340776195	2870	2820	2870	2820	35532
538	20241115	093900	6239459245	2820	2815	2835	2805	6523
539	20241115	093800	6221087490	2815	2800	2820	2800	3106
540	20241115	093700	6212370175	2800	2825	2825	2800	7122
541	20241115	093600	6192403880	2805	2820	2825	2805	7011
542	20241115	093500	6172672525	2825	2825	2825	2800	14587
543	20241115	093400	6131657430	2825	2840	2845	2815	7742
544	20241115	093300	6109733815	2840	2805	2850	2800	23165
545	20241115	093200	6044396095	2800	2780	2815	2775	73435
546	20241115	093100	5840013990	2795	2795	2795	2795	0
547	20241115	093000	5840013990	2795	2795	2795	2795	0
548	20241115	092900	5840013990	2795	2835	2835	2795	60639
549	20241115	092800	5669990675	2825	2865	2895	2825	61997
550	20241115	092700	5493356125	2860	2910	2910	2850	34175
551	20241115	092600	5394983680	2910	2925	2930	2890	24725
552	20241115	092500	5323212915	2925	2995	3000	2920	14959
553	20241115	092400	5279106365	2995	2960	3000	2950	22356
554	20241115	092300	5212568950	2960	2950	2985	2940	17681
555	20241115	092200	5160284180	2950	2975	2975	2930	31149
556	20241115	092100	5068290900	2975	2940	2985	2940	13975
557	20241115	092000	5026888605	2935	2900	2945	2900	9118
558	20241115	091900	5000258705	2895	2920	2920	2885	53618
559	20241115	091800	4844768670	2910	2915	2935	2905	31142
560	20241115	091700	4754096490	2920	2925	2935	2905	12407
561	20241115	091600	4717981290	2925	2925	2925	2905	21189
562	20241115	091500	4656291015	2930	2920	2950	2915	16108
563	20241115	091400	4609123550	2925	3015	3015	2855	123215
564	20241115	091300	4248810685	3020	2940	3050	2930	177809
565	20241115	091200	3716487715	2955	2910	2955	2905	27748
566	20241115	091100	3635110375	2910	2895	2930	2880	27451
567	20241115	091000	3555667480	2895	2965	2975	2870	91456
568	20241115	090900	3287708660	2965	2900	2965	2875	64546
569	20241115	090800	3099625875	2895	2865	2905	2850	18140
570	20241115	090700	3047433580	2865	2920	2990	2865	75902
571	20241115	090600	2825206430	2950	2880	2950	2850	57905
572	20241115	090500	2658282380	2885	2870	2915	2865	43048
573	20241115	090400	2534190115	2880	2860	2935	2830	80365
574	20241115	090300	2302949870	2865	2910	2960	2835	153797
575	20241115	090200	1857775405	2895	2975	2975	2880	237178
576	20241115	090100	1168194705	2975	3075	3075	2945	226630
577	20241115	090000	486420895	3075	3100	3120	3055	152301