KissMeData/002990/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183900	708402975	2945	2945	2945	2945	10756
3	20241125	183800	708402975	2945	2945	2945	2945	0
4	20241125	183700	708402975	2945	2945	2945	2945	0
5	20241125	183600	708402975	2945	2945	2945	2945	0
6	20241125	183500	708402975	2945	2945	2945	2945	0
7	20241125	183400	708402975	2945	2945	2945	2945	0
8	20241125	183300	708402975	2945	2945	2945	2945	0
9	20241125	183200	708402975	2945	2945	2945	2945	0
10	20241125	183100	708402975	2945	2945	2945	2945	0
11	20241125	183000	708402975	2945	2945	2945	2945	0
12	20241125	182900	708402975	2945	2945	2945	2945	0
13	20241125	182800	708402975	2945	2945	2945	2945	0
14	20241125	182700	708402975	2945	2945	2945	2945	0
15	20241125	182600	708402975	2945	2945	2945	2945	0
16	20241125	182500	708402975	2945	2945	2945	2945	0
17	20241125	182400	708402975	2945	2945	2945	2945	0
18	20241125	182300	708402975	2945	2945	2945	2945	0
19	20241125	182200	708402975	2945	2945	2945	2945	0
20	20241125	182100	708402975	2945	2945	2945	2945	0
21	20241125	182000	708402975	2945	2945	2945	2945	0
22	20241125	181900	708402975	2945	2945	2945	2945	0
23	20241125	181800	708402975	2945	2945	2945	2945	0
24	20241125	181700	708402975	2945	2945	2945	2945	0
25	20241125	181600	708402975	2945	2945	2945	2945	0
26	20241125	181500	708402975	2945	2945	2945	2945	0
27	20241125	181400	708402975	2945	2945	2945	2945	0
28	20241125	181300	708402975	2945	2945	2945	2945	0
29	20241125	181200	708402975	2945	2945	2945	2945	0
30	20241125	181100	708402975	2945	2945	2945	2945	0
31	20241125	181000	708402975	2945	2945	2945	2945	0
32	20241125	180900	708402975	2945	2945	2945	2945	10756
33	20241125	180800	708402975	2945	2945	2945	2945	0
34	20241125	180700	708402975	2945	2945	2945	2945	0
35	20241125	180600	708402975	2945	2945	2945	2945	0
36	20241125	180500	708402975	2945	2945	2945	2945	0
37	20241125	180400	708402975	2945	2945	2945	2945	0
38	20241125	180300	708402975	2945	2945	2945	2945	0
39	20241125	180200	708402975	2945	2945	2945	2945	0
40	20241125	180100	708402975	2945	2945	2945	2945	0
41	20241125	180000	708402975	2945	2945	2945	2945	0
42	20241125	175900	708402975	2945	2945	2945	2945	0
43	20241125	175800	708402975	2945	2945	2945	2945	0
44	20241125	175700	708402975	2945	2945	2945	2945	0
45	20241125	175600	708402975	2945	2945	2945	2945	0
46	20241125	175500	708402975	2945	2945	2945	2945	0
47	20241125	175400	708402975	2945	2945	2945	2945	0
48	20241125	175300	708402975	2945	2945	2945	2945	0
49	20241125	175200	708402975	2945	2945	2945	2945	0
50	20241125	175100	708402975	2945	2945	2945	2945	0
51	20241125	175000	708402975	2945	2945	2945	2945	0
52	20241125	174900	708402975	2945	2945	2945	2945	0
53	20241125	174800	708402975	2945	2945	2945	2945	0
54	20241125	174700	708402975	2945	2945	2945	2945	0
55	20241125	174600	708402975	2945	2945	2945	2945	0
56	20241125	174500	708402975	2945	2945	2945	2945	0
57	20241125	174400	708402975	2945	2945	2945	2945	0
58	20241125	174300	708402975	2945	2945	2945	2945	0
59	20241125	174200	708402975	2945	2945	2945	2945	0
60	20241125	174100	708402975	2945	2945	2945	2945	0
61	20241125	174000	708402975	2945	2945	2945	2945	0
62	20241125	173900	708402975	2945	2945	2945	2945	10756
63	20241125	173800	708402975	2945	2945	2945	2945	0
64	20241125	173700	708402975	2945	2945	2945	2945	0
65	20241125	173600	708402975	2945	2945	2945	2945	0
66	20241125	173500	708402975	2945	2945	2945	2945	0
67	20241125	173400	708402975	2945	2945	2945	2945	0
68	20241125	173300	708402975	2945	2945	2945	2945	0
69	20241125	173200	708402975	2945	2945	2945	2945	0
70	20241125	173100	708402975	2945	2945	2945	2945	0
71	20241125	173000	708402975	2945	2945	2945	2945	0
72	20241125	172900	708402975	2945	2945	2945	2945	0
73	20241125	172800	708402975	2945	2945	2945	2945	0
74	20241125	172700	708402975	2945	2945	2945	2945	0
75	20241125	172600	708402975	2945	2945	2945	2945	0
76	20241125	172500	708402975	2945	2945	2945	2945	0
77	20241125	172400	708402975	2945	2945	2945	2945	0
78	20241125	172300	708402975	2945	2945	2945	2945	0
79	20241125	172200	708402975	2945	2945	2945	2945	0
80	20241125	172100	708402975	2945	2945	2945	2945	0
81	20241125	172000	708402975	2945	2945	2945	2945	0
82	20241125	171900	708402975	2945	2945	2945	2945	0
83	20241125	171800	708402975	2945	2945	2945	2945	0
84	20241125	171700	708402975	2945	2945	2945	2945	0
85	20241125	171600	708402975	2945	2945	2945	2945	0
86	20241125	171500	708402975	2945	2945	2945	2945	0
87	20241125	171400	708402975	2945	2945	2945	2945	0
88	20241125	171300	708402975	2945	2945	2945	2945	0
89	20241125	171200	708402975	2945	2945	2945	2945	0
90	20241125	171100	708402975	2945	2945	2945	2945	0
91	20241125	171000	708402975	2945	2945	2945	2945	0
92	20241125	170900	708402975	2945	2945	2945	2945	10756
93	20241125	170800	708402975	2945	2945	2945	2945	0
94	20241125	170700	708402975	2945	2945	2945	2945	0
95	20241125	170600	708402975	2945	2945	2945	2945	0
96	20241125	170500	708402975	2945	2945	2945	2945	0
97	20241125	170400	708402975	2945	2945	2945	2945	0
98	20241125	170300	708402975	2945	2945	2945	2945	0
99	20241125	170200	708402975	2945	2945	2945	2945	0
100	20241125	170100	708402975	2945	2945	2945	2945	0
101	20241125	170000	708402975	2945	2945	2945	2945	0
102	20241125	165900	708402975	2945	2945	2945	2945	0
103	20241125	165800	708402975	2945	2945	2945	2945	0
104	20241125	165700	708402975	2945	2945	2945	2945	0
105	20241125	165600	708402975	2945	2945	2945	2945	0
106	20241125	165500	708402975	2945	2945	2945	2945	0
107	20241125	165400	708402975	2945	2945	2945	2945	0
108	20241125	165300	708402975	2945	2945	2945	2945	0
109	20241125	165200	708402975	2945	2945	2945	2945	0
110	20241125	165100	708402975	2945	2945	2945	2945	0
111	20241125	165000	708402975	2945	2945	2945	2945	0
112	20241125	164900	708402975	2945	2945	2945	2945	0
113	20241125	164800	708402975	2945	2945	2945	2945	0
114	20241125	164700	708402975	2945	2945	2945	2945	0
115	20241125	164600	708402975	2945	2945	2945	2945	0
116	20241125	164500	708402975	2945	2945	2945	2945	0
117	20241125	164400	708402975	2945	2945	2945	2945	0
118	20241125	164300	708402975	2945	2945	2945	2945	0
119	20241125	164200	708402975	2945	2945	2945	2945	0
120	20241125	164100	708402975	2945	2945	2945	2945	0
121	20241125	164000	708402975	2945	2945	2945	2945	0
122	20241125	163900	708402975	2945	2945	2945	2945	10756
123	20241125	163800	708402975	2945	2945	2945	2945	0
124	20241125	163700	708402975	2945	2945	2945	2945	0
125	20241125	163600	708402975	2945	2945	2945	2945	0
126	20241125	163500	708402975	2945	2945	2945	2945	0
127	20241125	163400	708402975	2945	2945	2945	2945	0
128	20241125	163300	708402975	2945	2945	2945	2945	0
129	20241125	163200	708402975	2945	2945	2945	2945	0
130	20241125	163100	708402975	2945	2945	2945	2945	0
131	20241125	163000	708402975	2945	2945	2945	2945	0
132	20241125	162900	708402975	2945	2945	2945	2945	0
133	20241125	162800	708402975	2945	2945	2945	2945	0
134	20241125	162700	708402975	2945	2945	2945	2945	0
135	20241125	162600	708402975	2945	2945	2945	2945	0
136	20241125	162500	708402975	2945	2945	2945	2945	0
137	20241125	162400	708402975	2945	2945	2945	2945	0
138	20241125	162300	708402975	2945	2945	2945	2945	0
139	20241125	162200	708402975	2945	2945	2945	2945	0
140	20241125	162100	708402975	2945	2945	2945	2945	0
141	20241125	162000	708402975	2945	2945	2945	2945	0
142	20241125	161900	708402975	2945	2945	2945	2945	0
143	20241125	161800	708402975	2945	2945	2945	2945	0
144	20241125	161700	708402975	2945	2945	2945	2945	0
145	20241125	161600	708402975	2945	2945	2945	2945	0
146	20241125	161500	708402975	2945	2945	2945	2945	0
147	20241125	161400	708402975	2945	2945	2945	2945	0
148	20241125	161300	708402975	2945	2945	2945	2945	0
149	20241125	161200	708402975	2945	2945	2945	2945	0
150	20241125	161100	708402975	2945	2945	2945	2945	0
151	20241125	161000	708402975	2945	2945	2945	2945	0
152	20241125	160900	708402975	2945	2945	2945	2945	10756
153	20241125	160800	708402975	2945	2945	2945	2945	0
154	20241125	160700	708402975	2945	2945	2945	2945	0
155	20241125	160600	708402975	2945	2945	2945	2945	0
156	20241125	160500	708402975	2945	2945	2945	2945	0
157	20241125	160400	708402975	2945	2945	2945	2945	0
158	20241125	160300	708402975	2945	2945	2945	2945	0
159	20241125	160200	708402975	2945	2945	2945	2945	0
160	20241125	160100	708402975	2945	2945	2945	2945	0
161	20241125	160000	708402975	2945	2945	2945	2945	0
162	20241125	155900	708402975	2945	2945	2945	2945	0
163	20241125	155800	708402975	2945	2945	2945	2945	0
164	20241125	155700	708402975	2945	2945	2945	2945	0
165	20241125	155600	708402975	2945	2945	2945	2945	0
166	20241125	155500	708402975	2945	2945	2945	2945	0
167	20241125	155400	708402975	2945	2945	2945	2945	0
168	20241125	155300	708402975	2945	2945	2945	2945	0
169	20241125	155200	708402975	2945	2945	2945	2945	0
170	20241125	155100	708402975	2945	2945	2945	2945	0
171	20241125	155000	708402975	2945	2945	2945	2945	0
172	20241125	154900	708402975	2945	2945	2945	2945	0
173	20241125	154800	708402975	2945	2945	2945	2945	0
174	20241125	154700	708402975	2945	2945	2945	2945	0
175	20241125	154600	708402975	2945	2945	2945	2945	0
176	20241125	154500	708402975	2945	2945	2945	2945	0
177	20241125	154400	708402975	2945	2945	2945	2945	0
178	20241125	154300	708402975	2945	2945	2945	2945	0
179	20241125	154200	708402975	2945	2945	2945	2945	0
180	20241125	154100	708402975	2945	2945	2945	2945	0
181	20241125	154000	708402975	2945	2945	2945	2945	0
182	20241125	153900	708402975	2945	2945	2945	2945	10756
183	20241125	153800	708402975	2945	2945	2945	2945	0
184	20241125	153700	708402975	2945	2945	2945	2945	0
185	20241125	153600	708402975	2945	2945	2945	2945	0
186	20241125	153500	708402975	2945	2945	2945	2945	0
187	20241125	153400	708402975	2945	2945	2945	2945	0
188	20241125	153300	708402975	2945	2945	2945	2945	0
189	20241125	153200	708402975	2945	2945	2945	2945	0
190	20241125	153100	708402975	2945	2945	2945	2945	0
191	20241125	153000	708402975	2945	2945	2945	2945	10756
192	20241125	152900	676726555	2945	2945	2945	2945	0
193	20241125	152800	676726555	2945	2945	2945	2945	0
194	20241125	152700	676726555	2945	2945	2945	2945	0
195	20241125	152600	676726555	2945	2945	2945	2945	0
196	20241125	152500	676726555	2945	2945	2945	2945	0
197	20241125	152400	676726555	2945	2945	2945	2945	0
198	20241125	152300	676726555	2945	2945	2945	2945	0
199	20241125	152200	676726555	2945	2945	2945	2945	0
200	20241125	152100	676726555	2945	2945	2945	2945	0
201	20241125	152000	676726555	2945	2945	2945	2945	0
202	20241125	151900	676726555	2945	2950	2955	2945	761
203	20241125	151800	674480945	2955	2945	2955	2945	94
204	20241125	151700	674203315	2955	2950	2955	2945	1004
205	20241125	151600	671241980	2950	2950	2950	2950	16
206	20241125	151500	671194780	2950	2960	2960	2950	2773
207	20241125	151400	663008395	2960	2955	2960	2955	260
208	20241125	151300	662239520	2955	2955	2955	2955	21
209	20241125	151200	662177465	2955	2955	2955	2955	1
210	20241125	151100	662174510	2960	2960	2960	2960	0
211	20241125	151000	662174510	2960	2960	2960	2950	1380
212	20241125	150900	658097405	2960	2960	2960	2955	279
213	20241125	150800	657271585	2955	2955	2955	2955	147
214	20241125	150700	656837200	2955	2955	2955	2955	0
215	20241125	150600	656837200	2955	2955	2955	2955	100
216	20241125	150500	656541700	2955	2955	2955	2955	100
217	20241125	150400	656246200	2960	2955	2960	2955	65
218	20241125	150300	656053830	2955	2955	2955	2955	43
219	20241125	150200	655926765	2955	2955	2955	2955	1723
220	20241125	150100	650835300	2955	2955	2955	2955	1
221	20241125	150000	650832345	2955	2955	2955	2955	6
222	20241125	145900	650814615	2945	2950	2955	2945	2065
223	20241125	145800	644723560	2955	2955	2955	2950	157
224	20241125	145700	644260400	2950	2950	2950	2950	2
225	20241125	145600	644254500	2955	2955	2955	2955	81
226	20241125	145500	644015145	2950	2950	2950	2950	1556
227	20241125	145400	639424945	2950	2950	2950	2950	1440
228	20241125	145300	635176945	2950	2950	2950	2950	0
229	20241125	145200	635176945	2950	2950	2950	2950	587
230	20241125	145100	633445295	2950	2950	2950	2950	0
231	20241125	145000	633445295	2950	2955	2955	2950	520
232	20241125	144900	631908795	2945	2945	2945	2945	0
233	20241125	144800	631908795	2945	2945	2945	2945	105
234	20241125	144700	631599570	2955	2955	2955	2955	0
235	20241125	144600	631599570	2955	2955	2955	2955	0
236	20241125	144500	631599570	2955	2955	2955	2955	200
237	20241125	144400	631008570	2945	2955	2955	2945	101
238	20241125	144300	630710625	2955	2955	2955	2955	0
239	20241125	144200	630710625	2955	2955	2955	2955	5
240	20241125	144100	630695850	2955	2945	2955	2945	1770
241	20241125	144000	625482150	2950	2950	2950	2950	40
242	20241125	143900	625364150	2950	2955	2955	2945	62
243	20241125	143800	625181335	2950	2950	2950	2950	0
244	20241125	143700	625181335	2950	2950	2950	2950	41
245	20241125	143600	625060385	2950	2950	2950	2950	603
246	20241125	143500	623281535	2950	2950	2950	2950	0
247	20241125	143400	623281535	2950	2950	2950	2950	0
248	20241125	143300	623281535	2950	2950	2950	2950	111
249	20241125	143200	622954085	2950	2955	2955	2950	96
250	20241125	143100	622670865	2950	2950	2950	2950	3
251	20241125	143000	622662015	2950	2950	2950	2950	1209
252	20241125	142900	619095465	2950	2950	2950	2945	668
253	20241125	142800	617128090	2950	2945	2950	2945	2204
254	20241125	142700	610631160	2945	2945	2945	2945	0
255	20241125	142600	610631160	2945	2945	2945	2945	0
256	20241125	142500	610631160	2945	2940	2945	2940	200
257	20241125	142400	610042660	2940	2940	2940	2940	816
258	20241125	142300	607643620	2930	2940	2940	2930	52
259	20241125	142200	607491250	2940	2940	2940	2940	102
260	20241125	142100	607191370	2930	2930	2930	2930	0
261	20241125	142000	607191370	2930	2930	2930	2930	370
262	20241125	141900	606107270	2930	2930	2930	2930	0
263	20241125	141800	606107270	2930	2930	2930	2930	10
264	20241125	141700	606077970	2930	2930	2930	2930	0
265	20241125	141600	606077970	2930	2930	2930	2930	1
266	20241125	141500	606075040	2940	2940	2940	2940	200
267	20241125	141400	605487040	2940	2940	2940	2940	0
268	20241125	141300	605487040	2940	2935	2940	2935	200
269	20241125	141200	604899215	2935	2930	2935	2925	262
270	20241125	141100	604130850	2930	2930	2930	2930	0
271	20241125	141000	604130850	2930	2930	2930	2930	1
272	20241125	140900	604127920	2925	2925	2925	2925	0
273	20241125	140800	604127920	2925	2925	2930	2925	26
274	20241125	140700	604051865	2925	2925	2925	2925	0
275	20241125	140600	604051865	2925	2925	2925	2925	0
276	20241125	140500	604051865	2925	2925	2925	2925	780
277	20241125	140400	601770365	2925	2930	2930	2925	26
278	20241125	140300	601694310	2930	2925	2930	2925	1717
279	20241125	140200	596671190	2930	2930	2930	2930	0
280	20241125	140100	596671190	2930	2930	2930	2930	2
281	20241125	140000	596665330	2925	2925	2925	2925	0
282	20241125	135900	596665330	2925	2930	2930	2925	515
283	20241125	135800	595156650	2930	2935	2935	2930	46
284	20241125	135700	595021710	2940	2940	2940	2940	0
285	20241125	135600	595021710	2940	2935	2940	2935	451
286	20241125	135500	593697525	2935	2935	2935	2935	0
287	20241125	135400	593697525	2935	2935	2935	2935	0
288	20241125	135300	593697525	2935	2935	2935	2935	119
289	20241125	135200	593348260	2935	2935	2935	2935	0
290	20241125	135100	593348260	2935	2940	2940	2935	16
291	20241125	135000	593301250	2940	2935	2940	2935	331
292	20241125	134900	592329585	2940	2940	2940	2940	30
293	20241125	134800	592241385	2940	2940	2940	2940	0
294	20241125	134700	592241385	2940	2940	2940	2940	3
295	20241125	134600	592232565	2940	2940	2940	2940	0
296	20241125	134500	592232565	2940	2935	2940	2935	57
297	20241125	134400	592065265	2935	2935	2935	2935	0
298	20241125	134300	592065265	2935	2935	2935	2935	2
299	20241125	134200	592059395	2940	2935	2940	2935	202
300	20241125	134100	591466515	2935	2935	2935	2935	73
301	20241125	134000	591252260	2935	2935	2935	2935	0
302	20241125	133900	591252260	2935	2935	2935	2935	101
303	20241125	133800	590955825	2925	2925	2925	2925	0
304	20241125	133700	590955825	2925	2925	2925	2925	609
305	20241125	133600	589174500	2920	2920	2920	2920	0
306	20241125	133500	589174500	2920	2920	2920	2920	0
307	20241125	133400	589174500	2920	2920	2920	2920	52
308	20241125	133300	589022660	2920	2920	2920	2920	1
309	20241125	133200	589019740	2920	2920	2920	2920	0
310	20241125	133100	589019740	2920	2925	2925	2920	2879
311	20241125	133000	580608060	2925	2925	2925	2925	0
312	20241125	132900	580608060	2925	2925	2925	2925	70
313	20241125	132800	580403310	2925	2925	2925	2925	695
314	20241125	132700	578370435	2925	2935	2935	2925	451
315	20241125	132600	577047260	2935	2935	2935	2935	0
316	20241125	132500	577047260	2935	2935	2935	2935	1
317	20241125	132400	577044325	2935	2935	2935	2935	11
318	20241125	132300	577012040	2920	2920	2920	2920	0
319	20241125	132200	577012040	2920	2920	2920	2920	0
320	20241125	132100	577012040	2920	2920	2920	2920	250
321	20241125	132000	576282040	2920	2935	2935	2920	3994
322	20241125	131900	564601470	2940	2940	2940	2940	0
323	20241125	131800	564601470	2940	2940	2940	2940	0
324	20241125	131700	564601470	2940	2940	2940	2940	0
325	20241125	131600	564601470	2940	2935	2940	2925	2200
326	20241125	131500	558146170	2935	2940	2940	2935	194
327	20241125	131400	557575980	2940	2940	2940	2940	1
328	20241125	131300	557573040	2940	2940	2940	2940	0
329	20241125	131200	557573040	2940	2940	2940	2940	0
330	20241125	131100	557573040	2940	2940	2940	2940	300
331	20241125	131000	556691040	2930	2930	2930	2930	0
332	20241125	130900	556691040	2930	2930	2930	2930	1
333	20241125	130800	556688110	2940	2940	2940	2940	0
334	20241125	130700	556688110	2940	2940	2940	2940	0
335	20241125	130600	556688110	2940	2940	2940	2940	180
336	20241125	130500	556158910	2940	2940	2940	2940	0
337	20241125	130400	556158910	2940	2940	2940	2940	0
338	20241125	130300	556158910	2940	2940	2940	2940	1
339	20241125	130200	556155970	2925	2925	2925	2925	1
340	20241125	130100	556153045	2935	2935	2935	2935	32
341	20241125	130000	556059125	2930	2930	2930	2930	1360
342	20241125	125900	552074325	2930	2930	2930	2930	4
343	20241125	125800	552062605	2930	2930	2930	2930	1
344	20241125	125700	552059675	2925	2925	2925	2925	0
345	20241125	125600	552059675	2925	2925	2925	2925	0
346	20241125	125500	552059675	2925	2925	2925	2925	0
347	20241125	125400	552059675	2925	2925	2925	2925	0
348	20241125	125300	552059675	2925	2925	2925	2925	1
349	20241125	125200	552056750	2925	2925	2925	2925	1149
350	20241125	125100	548695925	2920	2925	2925	2920	52
351	20241125	125000	548544070	2920	2925	2925	2920	230
352	20241125	124900	547871955	2925	2925	2925	2920	207
353	20241125	124800	547266785	2925	2925	2925	2925	0
354	20241125	124700	547266785	2925	2925	2925	2925	0
355	20241125	124600	547266785	2925	2930	2930	2925	1550
356	20241125	124500	542732640	2930	2930	2930	2930	100
357	20241125	124400	542439640	2930	2930	2930	2930	0
358	20241125	124300	542439640	2930	2930	2930	2930	0
359	20241125	124200	542439640	2930	2930	2930	2930	1
360	20241125	124100	542436710	2930	2930	2930	2930	0
361	20241125	124000	542436710	2930	2930	2930	2930	0
362	20241125	123900	542436710	2930	2930	2930	2930	0
363	20241125	123800	542436710	2930	2930	2930	2930	111
364	20241125	123700	542111480	2930	2930	2930	2930	0
365	20241125	123600	542111480	2930	2940	2940	2930	60
366	20241125	123500	541935580	2935	2935	2935	2935	0
367	20241125	123400	541935580	2935	2935	2935	2935	0
368	20241125	123300	541935580	2935	2935	2935	2935	74
369	20241125	123200	541718390	2930	2930	2930	2930	5
370	20241125	123100	541703740	2930	2930	2930	2930	0
371	20241125	123000	541703740	2930	2930	2930	2930	595
372	20241125	122900	539960390	2925	2925	2925	2925	127
373	20241125	122800	539588915	2925	2925	2925	2925	50
374	20241125	122700	539442665	2925	2930	2930	2920	44
375	20241125	122600	539313760	2930	2930	2930	2930	100
376	20241125	122500	539020760	2930	2920	2930	2920	68
377	20241125	122400	538822190	2930	2925	2930	2925	302
378	20241125	122300	537937340	2925	2925	2925	2920	664
379	20241125	122200	535998385	2925	2925	2930	2920	238
380	20241125	122100	535302660	2930	2925	2930	2925	31
381	20241125	122000	535211895	2925	2930	2930	2925	53
382	20241125	121900	535056865	2925	2925	2925	2925	0
383	20241125	121800	535056865	2925	2930	2930	2925	2
384	20241125	121700	535051010	2920	2920	2920	2920	105
385	20241125	121600	534744410	2925	2925	2925	2925	0
386	20241125	121500	534744410	2925	2925	2925	2925	68
387	20241125	121400	534545510	2920	2925	2925	2920	130
388	20241125	121300	534165895	2920	2920	2920	2920	101
389	20241125	121200	533870975	2920	2920	2920	2920	0
390	20241125	121100	533870975	2920	2920	2920	2920	6
391	20241125	121000	533853455	2920	2925	2925	2920	1758
392	20241125	120900	528720030	2940	2925	2940	2925	502
393	20241125	120800	527251650	2925	2925	2925	2925	1
394	20241125	120700	527248725	2940	2940	2940	2940	0
395	20241125	120600	527248725	2940	2940	2940	2940	0
396	20241125	120500	527248725	2940	2940	2940	2940	0
397	20241125	120400	527248725	2940	2940	2940	2940	0
398	20241125	120300	527248725	2940	2930	2940	2930	2
399	20241125	120200	527242855	2930	2930	2930	2930	10
400	20241125	120100	527213555	2930	2930	2930	2930	36
401	20241125	120000	527108075	2930	2930	2930	2925	17
402	20241125	115900	527058270	2925	2920	2925	2920	2
403	20241125	115800	527052425	2920	2930	2940	2920	324
404	20241125	115700	526105330	2930	2930	2930	2930	128
405	20241125	115600	525730290	2930	2930	2930	2930	1
406	20241125	115500	525727360	2930	2930	2930	2930	0
407	20241125	115400	525727360	2930	2930	2930	2930	10
408	20241125	115300	525698060	2940	2920	2940	2920	425
409	20241125	115200	524449460	2925	2935	2940	2925	1366
410	20241125	115100	520453250	2940	2940	2940	2940	0
411	20241125	115000	520453250	2940	2935	2940	2935	5
412	20241125	114900	520438555	2940	2940	2940	2940	36
413	20241125	114800	520332715	2935	2925	2935	2920	544
414	20241125	114700	518743825	2920	2920	2920	2920	127
415	20241125	114600	518372985	2920	2920	2920	2920	50
416	20241125	114500	518226985	2920	2920	2920	2920	1679
417	20241125	114400	513324305	2920	2925	2925	2920	170
418	20241125	114300	512827395	2925	2925	2935	2925	975
419	20241125	114200	509971880	2930	2925	2930	2920	8121
420	20241125	114100	486241930	2945	2935	2945	2930	7002
421	20241125	114000	465723730	2940	2940	2940	2940	0
422	20241125	113900	465723730	2940	2950	2950	2940	1255
423	20241125	113800	462024030	2940	2945	2945	2935	626
424	20241125	113700	460183860	2940	2940	2950	2940	262
425	20241125	113600	459413560	2945	2945	2945	2945	145
426	20241125	113500	458986535	2945	2945	2945	2945	52
427	20241125	113400	458833395	2945	2945	2945	2945	30
428	20241125	113300	458745045	2945	2945	2945	2945	95
429	20241125	113200	458465270	2950	2960	2960	2950	459
430	20241125	113100	457111210	2950	2950	2950	2950	1
431	20241125	113000	457108260	2950	2950	2950	2950	1
432	20241125	112900	457105310	2950	2950	2950	2950	0
433	20241125	112800	457105310	2950	2950	2950	2950	1
434	20241125	112700	457102360	2955	2955	2955	2950	12
435	20241125	112600	457066905	2955	2955	2955	2945	1615
436	20241125	112500	452294590	2955	2955	2955	2955	0
437	20241125	112400	452294590	2955	2945	2955	2945	9
438	20241125	112300	452268005	2945	2945	2945	2945	25
439	20241125	112200	452194380	2950	2950	2950	2950	243
440	20241125	112100	451477530	2950	2950	2950	2950	110
441	20241125	112000	451153030	2950	2950	2950	2950	0
442	20241125	111900	451153030	2950	2950	2950	2950	103
443	20241125	111800	450849180	2950	2950	2950	2950	2
444	20241125	111700	450843280	2950	2950	2950	2950	3
445	20241125	111600	450834430	2950	2950	2950	2950	0
446	20241125	111500	450834430	2950	2950	2950	2950	0
447	20241125	111400	450834430	2950	2945	2950	2945	67
448	20241125	111300	450637080	2945	2940	2945	2940	135
449	20241125	111200	450239925	2945	2945	2945	2945	35
450	20241125	111100	450136850	2955	2955	2955	2955	0
451	20241125	111000	450136850	2955	2955	2955	2955	1
452	20241125	110900	450133895	2955	2955	2955	2955	710
453	20241125	110800	448035845	2955	2950	2955	2950	1250
454	20241125	110700	444345375	2950	2940	2950	2935	506
455	20241125	110600	442858065	2950	2950	2950	2950	0
456	20241125	110500	442858065	2950	2950	2950	2950	74
457	20241125	110400	442639765	2940	2945	2945	2940	13
458	20241125	110300	442601485	2945	2950	2950	2945	6
459	20241125	110200	442583790	2955	2955	2955	2955	200
460	20241125	110100	441992790	2955	2955	2955	2955	16
461	20241125	110000	441945510	2955	2955	2955	2955	1
462	20241125	105900	441942555	2950	2940	2950	2940	558
463	20241125	105800	440300460	2940	2940	2940	2930	246
464	20241125	105700	439577780	2945	2945	2945	2945	1
465	20241125	105600	439574835	2930	2945	2945	2930	1587
466	20241125	105500	434921130	2945	2930	2945	2930	429
467	20241125	105400	433663410	2930	2935	2945	2930	1334
468	20241125	105300	429752320	2945	2945	2945	2935	1006
469	20241125	105200	426799650	2940	2945	2945	2935	125
470	20241125	105100	426432620	2940	2945	2945	2940	2251
471	20241125	105000	419814180	2945	2945	2945	2940	1400
472	20241125	104900	415696615	2950	2950	2950	2945	8
473	20241125	104800	415673045	2940	2950	2950	2940	165
474	20241125	104700	415187160	2950	2950	2950	2950	1
475	20241125	104600	415184210	2950	2955	2955	2940	332
476	20241125	104500	414207105	2940	2940	2940	2940	0
477	20241125	104400	414207105	2940	2940	2940	2940	102
478	20241125	104300	413907225	2955	2955	2955	2955	1
479	20241125	104200	413904270	2955	2940	2955	2940	57
480	20241125	104100	413736675	2955	2945	2960	2940	862
481	20241125	104000	411201815	2960	2960	2960	2960	0
482	20241125	103900	411201815	2960	2950	2960	2950	912
483	20241125	103800	408504220	2940	2950	2950	2940	1510
484	20241125	103700	404063560	2950	2945	2950	2945	991
485	20241125	103600	401145010	2950	2960	2960	2950	1121
486	20241125	103500	397838045	2950	2950	2950	2950	200
487	20241125	103400	397248045	2960	2960	2960	2960	14
488	20241125	103300	397206605	2960	2955	2960	2955	222
489	20241125	103200	396550570	2960	2960	2960	2955	138
490	20241125	103100	396142095	2960	2955	2960	2955	68
491	20241125	103000	395940920	2965	2960	2965	2960	32
492	20241125	102900	395846180	2965	2960	2965	2960	228
493	20241125	102800	395171295	2950	2950	2950	2950	10
494	20241125	102700	395141795	2965	2965	2965	2965	0
495	20241125	102600	395141795	2965	2955	2965	2955	177
496	20241125	102500	394618750	2950	2955	2955	2950	455
497	20241125	102400	393274770	2965	2960	2965	2955	865
498	20241125	102300	390717130	2965	2965	2965	2965	0
499	20241125	102200	390717130	2965	2965	2965	2965	3
500	20241125	102100	390708235	2955	2955	2955	2955	902
501	20241125	102000	388042825	2955	2955	2965	2955	14
502	20241125	101900	388001395	2955	2955	2965	2955	576
503	20241125	101800	386296475	2955	2955	2965	2955	115
504	20241125	101700	385956105	2955	2955	2955	2955	509
505	20241125	101600	384452010	2955	2950	2965	2950	50
506	20241125	101500	384304480	2965	2960	2965	2950	1471
507	20241125	101400	379943180	2960	2950	2960	2950	671
508	20241125	101300	377963060	2950	2950	2950	2950	907
509	20241125	101200	375287410	2960	2960	2960	2960	1
510	20241125	101100	375284450	2965	2960	2965	2960	35
511	20241125	101000	375180840	2965	2955	2965	2955	9
512	20241125	100900	375154215	2955	2965	2965	2940	69
513	20241125	100800	374950710	2965	2945	2965	2945	801
514	20241125	100700	372591745	2945	2965	2965	2945	1044
515	20241125	100600	369513610	2965	2965	2965	2950	1004
516	20241125	100500	366550585	2965	2960	2965	2960	8
517	20241125	100400	366526890	2955	2965	2965	2955	11
518	20241125	100300	366494295	2965	2965	2965	2965	214
519	20241125	100200	365859785	2960	2955	2965	2955	445
520	20241125	100100	364542590	2955	2965	2965	2955	75
521	20241125	100000	364320265	2965	2965	2970	2960	356
522	20241125	095900	363263140	2970	2955	2970	2955	773
523	20241125	095800	360968050	2970	2970	2970	2955	7
524	20241125	095700	360947335	2955	2955	2955	2955	55
525	20241125	095600	360784810	2970	2970	2970	2970	31
526	20241125	095500	360692740	2970	2960	2970	2950	1435
527	20241125	095400	356445650	2965	2960	2965	2960	1473
528	20241125	095300	352078680	2965	2965	2965	2960	942
529	20241125	095200	349289785	2960	2965	2965	2950	1275
530	20241125	095100	345517265	2965	2965	2965	2960	337
531	20241125	095000	344519635	2965	2955	2965	2955	308
532	20241125	094900	343608365	2955	2950	2955	2950	24
533	20241125	094800	343537515	2950	2950	2950	2945	1140
534	20241125	094700	340174520	2950	2940	2950	2940	1044
535	20241125	094600	337100985	2940	2940	2940	2935	928
536	20241125	094500	334375800	2940	2940	2940	2940	101
537	20241125	094400	334078860	2930	2935	2935	2930	22
538	20241125	094300	334014395	2930	2935	2935	2930	626
539	20241125	094200	332177710	2930	2930	2935	2930	1051
540	20241125	094100	329098270	2930	2930	2935	2930	1575
541	20241125	094000	324483505	2935	2935	2935	2935	0
542	20241125	093900	324483505	2935	2935	2935	2930	747
543	20241125	093800	322291310	2935	2945	2945	2935	350
544	20241125	093700	321264050	2940	2945	2945	2935	13
545	20241125	093600	321225870	2935	2935	2935	2935	551
546	20241125	093500	319608685	2935	2935	2935	2935	1005
547	20241125	093400	316659010	2935	2945	2945	2935	212
548	20241125	093300	316036780	2945	2940	2945	2925	559
549	20241125	093200	314394110	2930	2925	2940	2925	2667
550	20241125	093100	306585450	2930	2930	2930	2930	500
551	20241125	093000	305120450	2940	2920	2940	2920	1714
552	20241125	092900	300107825	2920	2915	2925	2915	4033
553	20241125	092800	288349355	2915	2935	2935	2915	2438
554	20241125	092700	281226815	2935	2930	2940	2930	891
555	20241125	092600	278616015	2930	2940	2940	2930	1028
556	20241125	092500	275603845	2940	2940	2940	2935	553
557	20241125	092400	273978235	2940	2935	2940	2930	498
558	20241125	092300	272517915	2935	2945	2945	2935	224
559	20241125	092200	271860050	2940	2940	2940	2940	111
560	20241125	092100	271533710	2940	2925	2940	2920	3377
561	20241125	092000	261664425	2920	2950	2950	2920	7531
562	20241125	091900	239544550	2945	2965	2965	2945	757
563	20241125	091800	237302185	2965	2940	2965	2940	1553
564	20241125	091700	232718810	2960	2955	2960	2930	2544
565	20241125	091600	225218060	2950	2945	2950	2945	1588
566	20241125	091500	220537750	2945	2940	2950	2910	3593
567	20241125	091400	210027435	2935	2935	2955	2935	2462
568	20241125	091300	202795295	2935	2960	2960	2930	7751
569	20241125	091200	180063855	2940	2950	2960	2940	3351
570	20241125	091100	170200625	2965	2990	2995	2890	15301
571	20241125	091000	125136105	2995	2990	2995	2990	1200
572	20241125	090900	121543075	2990	2990	2990	2985	2483
573	20241125	090800	114123280	2990	2985	3000	2985	1905
574	20241125	090700	108418235	2990	2995	3000	2980	1409
575	20241125	090600	104201155	3000	2985	3000	2870	10961
576	20241125	090500	71908785	2980	3010	3010	2980	4944
577	20241125	090400	57071325	3020	3025	3030	3010	4380
578	20241125	090300	43833120	3025	3035	3035	3025	3934
579	20241125	090200	31916565	3035	3055	3060	3035	2957
580	20241125	090100	22920595	3055	3045	3055	3040	1581
581	20241125	090000	18100970	3045	3045	3050	3040	5945