KissMeData/012690/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185700	702345490	2920	2920	2920	2920	1357
3	20241118	185600	702345490	2920	2920	2920	2920	0
4	20241118	185500	702345490	2920	2920	2920	2920	0
5	20241118	185400	702345490	2920	2920	2920	2920	0
6	20241118	185300	702345490	2920	2920	2920	2920	0
7	20241118	185200	702345490	2920	2920	2920	2920	0
8	20241118	185100	702345490	2920	2920	2920	2920	0
9	20241118	185000	702345490	2920	2920	2920	2920	0
10	20241118	184900	702345490	2920	2920	2920	2920	0
11	20241118	184800	702345490	2920	2920	2920	2920	0
12	20241118	184700	702345490	2920	2920	2920	2920	0
13	20241118	184600	702345490	2920	2920	2920	2920	0
14	20241118	184500	702345490	2920	2920	2920	2920	0
15	20241118	184400	702345490	2920	2920	2920	2920	0
16	20241118	184300	702345490	2920	2920	2920	2920	0
17	20241118	184200	702345490	2920	2920	2920	2920	0
18	20241118	184100	702345490	2920	2920	2920	2920	0
19	20241118	184000	702345490	2920	2920	2920	2920	0
20	20241118	183900	702345490	2920	2920	2920	2920	0
21	20241118	183800	702345490	2920	2920	2920	2920	0
22	20241118	183700	702345490	2920	2920	2920	2920	0
23	20241118	183600	702345490	2920	2920	2920	2920	0
24	20241118	183500	702345490	2920	2920	2920	2920	0
25	20241118	183400	702345490	2920	2920	2920	2920	0
26	20241118	183300	702345490	2920	2920	2920	2920	0
27	20241118	183200	702345490	2920	2920	2920	2920	0
28	20241118	183100	702345490	2920	2920	2920	2920	0
29	20241118	183000	702345490	2920	2920	2920	2920	0
30	20241118	182900	702345490	2920	2920	2920	2920	0
31	20241118	182800	702345490	2920	2920	2920	2920	0
32	20241118	182700	702345490	2920	2920	2920	2920	1357
33	20241118	182600	702345490	2920	2920	2920	2920	0
34	20241118	182500	702345490	2920	2920	2920	2920	0
35	20241118	182400	702345490	2920	2920	2920	2920	0
36	20241118	182300	702345490	2920	2920	2920	2920	0
37	20241118	182200	702345490	2920	2920	2920	2920	0
38	20241118	182100	702345490	2920	2920	2920	2920	0
39	20241118	182000	702345490	2920	2920	2920	2920	0
40	20241118	181900	702345490	2920	2920	2920	2920	0
41	20241118	181800	702345490	2920	2920	2920	2920	0
42	20241118	181700	702345490	2920	2920	2920	2920	0
43	20241118	181600	702345490	2920	2920	2920	2920	0
44	20241118	181500	702345490	2920	2920	2920	2920	0
45	20241118	181400	702345490	2920	2920	2920	2920	0
46	20241118	181300	702345490	2920	2920	2920	2920	0
47	20241118	181200	702345490	2920	2920	2920	2920	0
48	20241118	181100	702345490	2920	2920	2920	2920	0
49	20241118	181000	702345490	2920	2920	2920	2920	0
50	20241118	180900	702345490	2920	2920	2920	2920	0
51	20241118	180800	702345490	2920	2920	2920	2920	0
52	20241118	180700	702345490	2920	2920	2920	2920	0
53	20241118	180600	702345490	2920	2920	2920	2920	0
54	20241118	180500	702345490	2920	2920	2920	2920	0
55	20241118	180400	702345490	2920	2920	2920	2920	0
56	20241118	180300	702345490	2920	2920	2920	2920	0
57	20241118	180200	702345490	2920	2920	2920	2920	0
58	20241118	180100	702345490	2920	2920	2920	2920	0
59	20241118	180000	702345490	2920	2920	2920	2920	0
60	20241118	175900	702345490	2920	2920	2920	2920	0
61	20241118	175800	702345490	2920	2920	2920	2920	0
62	20241118	175700	702345490	2920	2920	2920	2920	1357
63	20241118	175600	702345490	2920	2920	2920	2920	0
64	20241118	175500	702345490	2920	2920	2920	2920	0
65	20241118	175400	702345490	2920	2920	2920	2920	0
66	20241118	175300	702345490	2920	2920	2920	2920	0
67	20241118	175200	702345490	2920	2920	2920	2920	0
68	20241118	175100	702345490	2920	2920	2920	2920	0
69	20241118	175000	702345490	2920	2920	2920	2920	0
70	20241118	174900	702345490	2920	2920	2920	2920	0
71	20241118	174800	702345490	2920	2920	2920	2920	0
72	20241118	174700	702345490	2920	2920	2920	2920	0
73	20241118	174600	702345490	2920	2920	2920	2920	0
74	20241118	174500	702345490	2920	2920	2920	2920	0
75	20241118	174400	702345490	2920	2920	2920	2920	0
76	20241118	174300	702345490	2920	2920	2920	2920	0
77	20241118	174200	702345490	2920	2920	2920	2920	0
78	20241118	174100	702345490	2920	2920	2920	2920	0
79	20241118	174000	702345490	2920	2920	2920	2920	0
80	20241118	173900	702345490	2920	2920	2920	2920	0
81	20241118	173800	702345490	2920	2920	2920	2920	0
82	20241118	173700	702345490	2920	2920	2920	2920	0
83	20241118	173600	702345490	2920	2920	2920	2920	0
84	20241118	173500	702345490	2920	2920	2920	2920	0
85	20241118	173400	702345490	2920	2920	2920	2920	0
86	20241118	173300	702345490	2920	2920	2920	2920	0
87	20241118	173200	702345490	2920	2920	2920	2920	0
88	20241118	173100	702345490	2920	2920	2920	2920	0
89	20241118	173000	702345490	2920	2920	2920	2920	0
90	20241118	172900	702345490	2920	2920	2920	2920	0
91	20241118	172800	702345490	2920	2920	2920	2920	0
92	20241118	172700	702345490	2920	2920	2920	2920	1357
93	20241118	172600	702345490	2920	2920	2920	2920	0
94	20241118	172500	702345490	2920	2920	2920	2920	0
95	20241118	172400	702345490	2920	2920	2920	2920	0
96	20241118	172300	702345490	2920	2920	2920	2920	0
97	20241118	172200	702345490	2920	2920	2920	2920	0
98	20241118	172100	702345490	2920	2920	2920	2920	0
99	20241118	172000	702345490	2920	2920	2920	2920	0
100	20241118	171900	702345490	2920	2920	2920	2920	0
101	20241118	171800	702345490	2920	2920	2920	2920	0
102	20241118	171700	702345490	2920	2920	2920	2920	0
103	20241118	171600	702345490	2920	2920	2920	2920	0
104	20241118	171500	702345490	2920	2920	2920	2920	0
105	20241118	171400	702345490	2920	2920	2920	2920	0
106	20241118	171300	702345490	2920	2920	2920	2920	0
107	20241118	171200	702345490	2920	2920	2920	2920	0
108	20241118	171100	702345490	2920	2920	2920	2920	0
109	20241118	171000	702345490	2920	2920	2920	2920	0
110	20241118	170900	702345490	2920	2920	2920	2920	0
111	20241118	170800	702345490	2920	2920	2920	2920	0
112	20241118	170700	702345490	2920	2920	2920	2920	0
113	20241118	170600	702345490	2920	2920	2920	2920	0
114	20241118	170500	702345490	2920	2920	2920	2920	0
115	20241118	170400	702345490	2920	2920	2920	2920	0
116	20241118	170300	702345490	2920	2920	2920	2920	0
117	20241118	170200	702345490	2920	2920	2920	2920	0
118	20241118	170100	702345490	2920	2920	2920	2920	0
119	20241118	170000	702345490	2920	2920	2920	2920	0
120	20241118	165900	702345490	2920	2920	2920	2920	0
121	20241118	165800	702345490	2920	2920	2920	2920	0
122	20241118	165700	702345490	2920	2920	2920	2920	1357
123	20241118	165600	702345490	2920	2920	2920	2920	0
124	20241118	165500	702345490	2920	2920	2920	2920	0
125	20241118	165400	702345490	2920	2920	2920	2920	0
126	20241118	165300	702345490	2920	2920	2920	2920	0
127	20241118	165200	702345490	2920	2920	2920	2920	0
128	20241118	165100	702345490	2920	2920	2920	2920	0
129	20241118	165000	702345490	2920	2920	2920	2920	0
130	20241118	164900	702345490	2920	2920	2920	2920	0
131	20241118	164800	702345490	2920	2920	2920	2920	0
132	20241118	164700	702345490	2920	2920	2920	2920	0
133	20241118	164600	702345490	2920	2920	2920	2920	0
134	20241118	164500	702345490	2920	2920	2920	2920	0
135	20241118	164400	702345490	2920	2920	2920	2920	0
136	20241118	164300	702345490	2920	2920	2920	2920	0
137	20241118	164200	702345490	2920	2920	2920	2920	0
138	20241118	164100	702345490	2920	2920	2920	2920	0
139	20241118	164000	702345490	2920	2920	2920	2920	0
140	20241118	163900	702345490	2920	2920	2920	2920	0
141	20241118	163800	702345490	2920	2920	2920	2920	0
142	20241118	163700	702345490	2920	2920	2920	2920	0
143	20241118	163600	702345490	2920	2920	2920	2920	0
144	20241118	163500	702345490	2920	2920	2920	2920	0
145	20241118	163400	702345490	2920	2920	2920	2920	0
146	20241118	163300	702345490	2920	2920	2920	2920	0
147	20241118	163200	702345490	2920	2920	2920	2920	0
148	20241118	163100	702345490	2920	2920	2920	2920	0
149	20241118	163000	702345490	2920	2920	2920	2920	0
150	20241118	162900	702345490	2920	2920	2920	2920	0
151	20241118	162800	702345490	2920	2920	2920	2920	0
152	20241118	162700	702345490	2920	2920	2920	2920	1357
153	20241118	162600	702345490	2920	2920	2920	2920	0
154	20241118	162500	702345490	2920	2920	2920	2920	0
155	20241118	162400	702345490	2920	2920	2920	2920	0
156	20241118	162300	702345490	2920	2920	2920	2920	0
157	20241118	162200	702345490	2920	2920	2920	2920	0
158	20241118	162100	702345490	2920	2920	2920	2920	0
159	20241118	162000	702345490	2920	2920	2920	2920	0
160	20241118	161900	702345490	2920	2920	2920	2920	0
161	20241118	161800	702345490	2920	2920	2920	2920	0
162	20241118	161700	702345490	2920	2920	2920	2920	0
163	20241118	161600	702345490	2920	2920	2920	2920	0
164	20241118	161500	702345490	2920	2920	2920	2920	0
165	20241118	161400	702345490	2920	2920	2920	2920	0
166	20241118	161300	702345490	2920	2920	2920	2920	0
167	20241118	161200	702345490	2920	2920	2920	2920	0
168	20241118	161100	702345490	2920	2920	2920	2920	0
169	20241118	161000	702345490	2920	2920	2920	2920	0
170	20241118	160900	702345490	2920	2920	2920	2920	0
171	20241118	160800	702345490	2920	2920	2920	2920	0
172	20241118	160700	702345490	2920	2920	2920	2920	0
173	20241118	160600	702345490	2920	2920	2920	2920	0
174	20241118	160500	702345490	2920	2920	2920	2920	0
175	20241118	160400	702345490	2920	2920	2920	2920	0
176	20241118	160300	702345490	2920	2920	2920	2920	0
177	20241118	160200	702345490	2920	2920	2920	2920	0
178	20241118	160100	702345490	2920	2920	2920	2920	0
179	20241118	160000	702345490	2920	2920	2920	2920	0
180	20241118	155900	702345490	2920	2920	2920	2920	0
181	20241118	155800	702345490	2920	2920	2920	2920	0
182	20241118	155700	702345490	2920	2920	2920	2920	1357
183	20241118	155600	702345490	2920	2920	2920	2920	0
184	20241118	155500	702345490	2920	2920	2920	2920	0
185	20241118	155400	702345490	2920	2920	2920	2920	0
186	20241118	155300	702345490	2920	2920	2920	2920	0
187	20241118	155200	702345490	2920	2920	2920	2920	0
188	20241118	155100	702345490	2920	2920	2920	2920	0
189	20241118	155000	702345490	2920	2920	2920	2920	0
190	20241118	154900	702345490	2920	2920	2920	2920	0
191	20241118	154800	702345490	2920	2920	2920	2920	0
192	20241118	154700	702345490	2920	2920	2920	2920	0
193	20241118	154600	702345490	2920	2920	2920	2920	0
194	20241118	154500	702345490	2920	2920	2920	2920	0
195	20241118	154400	702345490	2920	2920	2920	2920	0
196	20241118	154300	702345490	2920	2920	2920	2920	0
197	20241118	154200	702345490	2920	2920	2920	2920	0
198	20241118	154100	702345490	2920	2920	2920	2920	0
199	20241118	154000	702345490	2920	2920	2920	2920	0
200	20241118	153900	702345490	2920	2920	2920	2920	0
201	20241118	153800	702345490	2920	2920	2920	2920	0
202	20241118	153700	702345490	2920	2920	2920	2920	0
203	20241118	153600	702345490	2920	2920	2920	2920	0
204	20241118	153500	702345490	2920	2920	2920	2920	0
205	20241118	153400	702345490	2920	2920	2920	2920	0
206	20241118	153300	702345490	2920	2920	2920	2920	0
207	20241118	153200	702345490	2920	2920	2920	2920	0
208	20241118	153100	702345490	2920	2920	2920	2920	0
209	20241118	153000	702345490	2920	2920	2920	2920	1357
210	20241118	152900	698383050	2915	2915	2915	2915	0
211	20241118	152800	698383050	2915	2915	2915	2915	0
212	20241118	152700	698383050	2915	2915	2915	2915	0
213	20241118	152600	698383050	2915	2915	2915	2915	0
214	20241118	152500	698383050	2915	2915	2915	2915	0
215	20241118	152400	698383050	2915	2915	2915	2915	0
216	20241118	152300	698383050	2915	2915	2915	2915	0
217	20241118	152200	698383050	2915	2915	2915	2915	0
218	20241118	152100	698383050	2915	2915	2915	2915	0
219	20241118	152000	698383050	2915	2915	2915	2915	0
220	20241118	151900	698383050	2915	2915	2915	2915	200
221	20241118	151800	697800050	2915	2915	2915	2915	71
222	20241118	151700	697593085	2915	2915	2915	2915	2
223	20241118	151600	697587255	2915	2915	2915	2915	4
224	20241118	151500	697575595	2910	2910	2910	2910	100
225	20241118	151400	697284595	2920	2910	2920	2910	208
226	20241118	151300	696679305	2915	2915	2915	2915	1
227	20241118	151200	696676390	2915	2915	2915	2915	0
228	20241118	151100	696676390	2915	2910	2915	2910	3905
229	20241118	151000	685295820	2910	2910	2915	2905	8
230	20241118	150900	685272555	2905	2905	2905	2905	1749
231	20241118	150800	680191710	2915	2910	2915	2910	131
232	20241118	150700	679810345	2910	2910	2910	2910	1
233	20241118	150600	679807435	2905	2905	2905	2905	0
234	20241118	150500	679807435	2905	2905	2905	2905	1
235	20241118	150400	679804530	2905	2910	2910	2905	1801
236	20241118	150300	674569710	2910	2910	2910	2910	22
237	20241118	150200	674505690	2910	2910	2910	2910	500
238	20241118	150100	673050690	2910	2910	2910	2910	95
239	20241118	150000	672774240	2910	2910	2910	2910	0
240	20241118	145900	672774240	2910	2910	2910	2910	2
241	20241118	145800	672768420	2915	2915	2915	2915	1
242	20241118	145700	672765505	2910	2910	2910	2910	1
243	20241118	145600	672762595	2910	2910	2910	2910	250
244	20241118	145500	672035095	2910	2910	2910	2910	2
245	20241118	145400	672029275	2905	2905	2905	2905	1
246	20241118	145300	672026370	2905	2905	2905	2905	36
247	20241118	145200	671921790	2905	2905	2905	2905	0
248	20241118	145100	671921790	2905	2905	2905	2905	0
249	20241118	145000	671921790	2905	2905	2905	2905	151
250	20241118	144900	671483135	2905	2905	2905	2905	2
251	20241118	144800	671477325	2905	2905	2905	2905	1
252	20241118	144700	671474420	2905	2905	2905	2905	33
253	20241118	144600	671378555	2905	2905	2905	2905	25
254	20241118	144500	671305930	2905	2905	2905	2905	30
255	20241118	144400	671218780	2905	2905	2910	2905	556
256	20241118	144300	669603595	2910	2910	2910	2910	17
257	20241118	144200	669554125	2910	2910	2910	2910	1
258	20241118	144100	669551215	2910	2910	2910	2910	0
259	20241118	144000	669551215	2910	2910	2910	2910	1
260	20241118	143900	669548305	2905	2905	2905	2905	0
261	20241118	143800	669548305	2905	2905	2905	2905	0
262	20241118	143700	669548305	2905	2905	2905	2905	510
263	20241118	143600	668066755	2905	2905	2905	2905	4
264	20241118	143500	668055135	2910	2910	2910	2910	1768
265	20241118	143400	662910255	2910	2910	2910	2910	6
266	20241118	143300	662892795	2910	2910	2910	2910	90
267	20241118	143200	662630895	2905	2905	2905	2905	1
268	20241118	143100	662627990	2905	2905	2905	2905	1031
269	20241118	143000	659632935	2910	2910	2910	2910	1
270	20241118	142900	659630025	2905	2905	2905	2905	3
271	20241118	142800	659621310	2910	2910	2910	2910	0
272	20241118	142700	659621310	2910	2910	2910	2910	10
273	20241118	142600	659592210	2910	2910	2910	2910	35
274	20241118	142500	659490360	2905	2905	2910	2905	27
275	20241118	142400	659411855	2910	2910	2910	2910	109
276	20241118	142300	659094665	2905	2905	2905	2905	10
277	20241118	142200	659065615	2905	2905	2905	2905	1
278	20241118	142100	659062710	2905	2910	2910	2905	3
279	20241118	142000	659053985	2905	2905	2905	2905	155
280	20241118	141900	658603710	2905	2905	2905	2900	40
281	20241118	141800	658487515	2900	2900	2900	2900	1
282	20241118	141700	658484615	2905	2905	2905	2905	0
283	20241118	141600	658484615	2905	2905	2905	2905	68
284	20241118	141500	658287075	2905	2905	2905	2905	2
285	20241118	141400	658281265	2905	2905	2905	2905	3
286	20241118	141300	658272550	2905	2905	2905	2905	1
287	20241118	141200	658269645	2910	2910	2910	2910	239
288	20241118	141100	657574155	2910	2910	2910	2910	2263
289	20241118	141000	650988825	2910	2915	2915	2910	6
290	20241118	140900	650971340	2910	2910	2910	2910	7
291	20241118	140800	650950970	2910	2915	2915	2910	163
292	20241118	140700	650475840	2910	2910	2910	2910	356
293	20241118	140600	649439880	2915	2915	2915	2915	0
294	20241118	140500	649439880	2915	2915	2915	2915	2
295	20241118	140400	649434050	2915	2915	2915	2915	472
296	20241118	140300	648058170	2915	2915	2915	2915	1
297	20241118	140200	648055255	2915	2915	2915	2915	3
298	20241118	140100	648046510	2915	2915	2915	2915	2
299	20241118	140000	648040680	2915	2920	2920	2915	43
300	20241118	135900	647915125	2920	2920	2920	2920	844
301	20241118	135800	645450645	2920	2920	2920	2920	0
302	20241118	135700	645450645	2920	2920	2920	2920	2
303	20241118	135600	645444805	2920	2920	2920	2920	3
304	20241118	135500	645436045	2915	2915	2915	2915	2
305	20241118	135400	645430215	2915	2915	2915	2915	1932
306	20241118	135300	639798435	2915	2915	2915	2915	1
307	20241118	135200	639795520	2915	2915	2915	2915	0
308	20241118	135100	639795520	2915	2915	2915	2915	0
309	20241118	135000	639795520	2915	2915	2915	2915	67
310	20241118	134900	639600215	2920	2915	2920	2915	298
311	20241118	134800	638730070	2920	2920	2920	2920	0
312	20241118	134700	638730070	2920	2920	2920	2920	1
313	20241118	134600	638727150	2920	2910	2920	2910	54
314	20241118	134500	638569495	2920	2920	2920	2920	0
315	20241118	134400	638569495	2920	2910	2920	2910	2211
316	20241118	134300	632134440	2905	2905	2905	2905	0
317	20241118	134200	632134440	2905	2905	2905	2905	42
318	20241118	134100	632012430	2905	2905	2905	2905	2
319	20241118	134000	632006620	2905	2905	2905	2905	1
320	20241118	133900	632003715	2910	2910	2910	2910	10
321	20241118	133800	631974615	2910	2905	2910	2905	37
322	20241118	133700	631866980	2905	2910	2910	2905	46
323	20241118	133600	631733130	2905	2905	2905	2905	0
324	20241118	133500	631733130	2905	2905	2905	2905	3
325	20241118	133400	631724415	2905	2905	2905	2905	2
326	20241118	133300	631718605	2905	2905	2905	2905	0
327	20241118	133200	631718605	2905	2905	2905	2905	0
328	20241118	133100	631718605	2905	2905	2905	2905	1
329	20241118	133000	631715700	2905	2905	2905	2905	0
330	20241118	132900	631715700	2905	2905	2905	2905	1
331	20241118	132800	631712795	2905	2905	2905	2905	2
332	20241118	132700	631706985	2905	2905	2905	2905	1
333	20241118	132600	631704080	2905	2905	2905	2905	0
334	20241118	132500	631704080	2905	2905	2905	2905	0
335	20241118	132400	631704080	2905	2905	2905	2905	1001
336	20241118	132300	628796175	2905	2910	2910	2905	3
337	20241118	132200	628787455	2910	2910	2910	2910	4
338	20241118	132100	628775815	2905	2905	2905	2905	147
339	20241118	132000	628348780	2905	2905	2905	2905	1
340	20241118	131900	628345875	2910	2910	2910	2910	0
341	20241118	131800	628345875	2910	2910	2910	2910	362
342	20241118	131700	627292455	2905	2905	2910	2905	6
343	20241118	131600	627275005	2910	2910	2910	2910	13
344	20241118	131500	627237175	2905	2905	2905	2905	7
345	20241118	131400	627216840	2905	2905	2905	2905	2
346	20241118	131300	627211030	2905	2905	2905	2905	1
347	20241118	131200	627208125	2905	2905	2905	2905	3
348	20241118	131100	627199410	2910	2910	2910	2910	931
349	20241118	131000	624490200	2920	2920	2920	2920	0
350	20241118	130900	624490200	2920	2920	2920	2920	0
351	20241118	130800	624490200	2920	2910	2920	2910	2
352	20241118	130700	624484370	2920	2915	2920	2915	5
353	20241118	130600	624469775	2910	2920	2920	2910	7
354	20241118	130500	624449355	2920	2920	2920	2920	3
355	20241118	130400	624440595	2920	2920	2920	2920	40
356	20241118	130300	624323795	2920	2915	2920	2915	510
357	20241118	130200	622834620	2915	2905	2915	2905	1425
358	20241118	130100	618682065	2905	2905	2905	2905	2
359	20241118	130000	618676255	2905	2910	2910	2905	101
360	20241118	125900	618382845	2905	2905	2905	2905	100
361	20241118	125800	618092345	2905	2910	2910	2905	56
362	20241118	125700	617929655	2915	2915	2915	2915	36
363	20241118	125600	617824715	2910	2905	2910	2905	646
364	20241118	125500	615946110	2905	2900	2905	2900	13
365	20241118	125400	615908365	2905	2900	2905	2900	4
366	20241118	125300	615896755	2900	2900	2900	2900	0
367	20241118	125200	615896755	2900	2900	2900	2900	0
368	20241118	125100	615896755	2900	2900	2900	2900	1
369	20241118	125000	615893855	2905	2905	2905	2905	1
370	20241118	124900	615890950	2905	2905	2905	2905	1
371	20241118	124800	615888045	2905	2900	2905	2900	101
372	20241118	124700	615595140	2900	2905	2905	2900	284
373	20241118	124600	614771435	2905	2905	2905	2905	0
374	20241118	124500	614771435	2905	2905	2905	2905	17
375	20241118	124400	614722050	2905	2900	2905	2900	11
376	20241118	124300	614690100	2900	2905	2905	2900	52
377	20241118	124200	614539200	2900	2900	2900	2900	459
378	20241118	124100	613208100	2900	2900	2900	2900	1
379	20241118	124000	613205200	2900	2905	2905	2900	104
380	20241118	123900	612903085	2905	2905	2905	2905	476
381	20241118	123800	611520305	2900	2900	2900	2900	1
382	20241118	123700	611517405	2900	2900	2900	2900	41
383	20241118	123600	611398505	2905	2905	2905	2905	10
384	20241118	123500	611369455	2905	2905	2905	2905	0
385	20241118	123400	611369455	2905	2900	2905	2900	76
386	20241118	123300	611148720	2900	2905	2905	2900	241
387	20241118	123200	610448630	2905	2905	2905	2905	2
388	20241118	123100	610442820	2905	2905	2905	2905	0
389	20241118	123000	610442820	2905	2905	2905	2905	82
390	20241118	122900	610204610	2905	2905	2905	2905	6
391	20241118	122800	610187180	2905	2905	2905	2905	11
392	20241118	122700	610155225	2910	2905	2910	2905	13
393	20241118	122600	610117410	2905	2905	2905	2905	1
394	20241118	122500	610114505	2910	2910	2910	2910	0
395	20241118	122400	610114505	2910	2915	2915	2910	730
396	20241118	122300	607990155	2915	2910	2915	2910	2
397	20241118	122200	607984330	2910	2910	2910	2910	1
398	20241118	122100	607981420	2910	2910	2910	2910	2
399	20241118	122000	607975600	2910	2910	2910	2910	1
400	20241118	121900	607972690	2910	2910	2910	2910	401
401	20241118	121800	606805780	2910	2910	2910	2910	959
402	20241118	121700	604015090	2910	2905	2910	2905	201
403	20241118	121600	603431180	2905	2905	2910	2905	13
404	20241118	121500	603393365	2905	2905	2905	2905	3
405	20241118	121400	603384650	2905	2905	2905	2905	126
406	20241118	121300	603018620	2905	2905	2905	2905	2
407	20241118	121200	603012810	2905	2905	2905	2905	1
408	20241118	121100	603009905	2910	2910	2910	2910	10
409	20241118	121000	602980805	2905	2905	2905	2905	2
410	20241118	120900	602974995	2905	2905	2905	2905	0
411	20241118	120800	602974995	2905	2905	2905	2905	1
412	20241118	120700	602972090	2910	2910	2910	2910	10
413	20241118	120600	602942990	2905	2905	2905	2905	2
414	20241118	120500	602937180	2905	2905	2905	2905	0
415	20241118	120400	602937180	2905	2905	2905	2905	2
416	20241118	120300	602931370	2910	2910	2910	2910	1
417	20241118	120200	602928460	2910	2910	2910	2905	2235
418	20241118	120100	596429785	2910	2910	2910	2910	7
419	20241118	120000	596409415	2915	2910	2915	2910	66
420	20241118	115900	596217350	2910	2910	2910	2910	3
421	20241118	115800	596208620	2915	2915	2915	2915	1
422	20241118	115700	596205705	2915	2910	2915	2910	3
423	20241118	115600	596196965	2915	2915	2915	2915	1
424	20241118	115500	596194050	2915	2915	2915	2915	1
425	20241118	115400	596191135	2915	2915	2915	2915	340
426	20241118	115300	595200035	2915	2915	2915	2915	61
427	20241118	115200	595022220	2915	2915	2915	2915	0
428	20241118	115100	595022220	2915	2915	2915	2915	1188
429	20241118	115000	591559200	2920	2915	2920	2915	51
430	20241118	114900	591410285	2915	2915	2915	2915	0
431	20241118	114800	591410285	2915	2915	2915	2915	343
432	20241118	114700	590410440	2915	2915	2915	2915	1
433	20241118	114600	590407525	2915	2915	2915	2915	3
434	20241118	114500	590398780	2925	2925	2925	2925	0
435	20241118	114400	590398780	2925	2925	2925	2925	0
436	20241118	114300	590398780	2925	2915	2925	2915	101
437	20241118	114200	590103435	2915	2915	2915	2915	100
438	20241118	114100	589811935	2915	2920	2920	2915	484
439	20241118	114000	588399790	2920	2920	2920	2920	0
440	20241118	113900	588399790	2920	2920	2920	2920	3
441	20241118	113800	588391030	2920	2925	2925	2920	5000
442	20241118	113700	573790790	2925	2925	2925	2925	0
443	20241118	113600	573790790	2925	2925	2925	2925	55
444	20241118	113500	573629915	2925	2925	2925	2925	1052
445	20241118	113400	570552815	2925	2925	2925	2925	2
446	20241118	113300	570546965	2930	2930	2930	2925	54
447	20241118	113200	570388750	2925	2925	2925	2925	202
448	20241118	113100	569797900	2925	2930	2930	2925	10
449	20241118	113000	569768635	2930	2930	2930	2930	0
450	20241118	112900	569768635	2930	2930	2930	2930	50
451	20241118	112800	569622135	2930	2925	2930	2925	102
452	20241118	112700	569323660	2925	2925	2925	2925	88
453	20241118	112600	569066260	2930	2925	2930	2925	1708
454	20241118	112500	564061830	2930	2925	2930	2920	66
455	20241118	112400	563868520	2925	2925	2925	2925	1
456	20241118	112300	563865595	2925	2925	2925	2925	1388
457	20241118	112200	559805695	2925	2925	2925	2925	0
458	20241118	112100	559805695	2925	2930	2930	2925	8
459	20241118	112000	559782260	2930	2925	2930	2925	81
460	20241118	111900	559545100	2925	2930	2930	2925	733
461	20241118	111800	557398150	2930	2930	2930	2930	285
462	20241118	111700	556563100	2935	2935	2935	2935	74
463	20241118	111600	556345910	2935	2935	2935	2935	0
464	20241118	111500	556345910	2935	2935	2935	2935	206
465	20241118	111400	555741300	2935	2925	2935	2925	51
466	20241118	111300	555591630	2935	2930	2935	2930	2025
467	20241118	111200	549658375	2930	2925	2930	2925	3
468	20241118	111100	549649595	2925	2925	2925	2925	0
469	20241118	111000	549649595	2925	2925	2925	2925	3
470	20241118	110900	549640820	2925	2925	2925	2925	1000
471	20241118	110800	546715820	2925	2925	2925	2925	8
472	20241118	110700	546692420	2930	2925	2930	2925	13
473	20241118	110600	546654335	2930	2925	2930	2925	288
474	20241118	110500	545811520	2925	2930	2930	2925	13
475	20241118	110400	545773440	2920	2925	2925	2920	1346
476	20241118	110300	541838245	2925	2920	2925	2920	2
477	20241118	110200	541832400	2920	2925	2925	2920	2
478	20241118	110100	541826555	2925	2925	2925	2925	43
479	20241118	110000	541700780	2925	2920	2925	2920	70
480	20241118	105900	541496375	2920	2925	2925	2920	70
481	20241118	105800	541291730	2925	2920	2925	2920	105
482	20241118	105700	540984930	2920	2920	2920	2920	2
483	20241118	105600	540979090	2925	2920	2925	2920	5
484	20241118	105500	540964470	2925	2925	2925	2925	205
485	20241118	105400	540364845	2925	2925	2925	2925	151
486	20241118	105300	539923170	2925	2925	2925	2925	0
487	20241118	105200	539923170	2925	2925	2925	2925	666
488	20241118	105100	537975120	2920	2920	2920	2920	4
489	20241118	105000	537963440	2915	2915	2915	2915	0
490	20241118	104900	537963440	2915	2925	2925	2915	27
491	20241118	104800	537884535	2915	2915	2915	2915	4
492	20241118	104700	537872875	2930	2925	2930	2920	291
493	20241118	104600	537023135	2945	2910	2950	2910	10003
494	20241118	104500	507695530	2910	2915	2915	2910	312
495	20241118	104400	506787560	2910	2910	2915	2910	55
496	20241118	104300	506627245	2915	2915	2915	2915	1
497	20241118	104200	506624330	2910	2910	2910	2910	0
498	20241118	104100	506624330	2910	2910	2910	2910	1501
499	20241118	104000	502256420	2915	2910	2915	2910	13
500	20241118	103900	502218585	2915	2910	2915	2910	5
501	20241118	103800	502204020	2910	2910	2910	2910	403
502	20241118	103700	501031290	2905	2905	2905	2905	0
503	20241118	103600	501031290	2905	2905	2905	2905	0
504	20241118	103500	501031290	2905	2910	2910	2905	1393
505	20241118	103400	496982610	2910	2915	2915	2910	89
506	20241118	103300	496723180	2915	2920	2920	2915	25
507	20241118	103200	496650300	2920	2915	2920	2915	3
508	20241118	103100	496641550	2915	2915	2915	2910	934
509	20241118	103000	493918945	2910	2910	2910	2910	204
510	20241118	102900	493325305	2910	2910	2910	2910	155
511	20241118	102800	492874255	2905	2905	2905	2905	1625
512	20241118	102700	488153630	2905	2910	2910	2905	2371
513	20241118	102600	481262215	2915	2920	2920	2915	12095
514	20241118	102500	445989245	2920	2920	2920	2920	0
515	20241118	102400	445989245	2920	2920	2925	2920	9283
516	20241118	102300	418851620	2920	2925	2925	2920	3
517	20241118	102200	418842855	2925	2930	2930	2925	351
518	20241118	102100	417816135	2925	2925	2925	2925	0
519	20241118	102000	417816135	2925	2925	2925	2925	1734
520	20241118	101900	412744185	2930	2930	2930	2930	1000
521	20241118	101800	409814185	2925	2925	2925	2925	2
522	20241118	101700	409808335	2925	2925	2925	2925	1915
523	20241118	101600	404206960	2925	2925	2925	2925	359
524	20241118	101500	403156885	2925	2925	2925	2925	304
525	20241118	101400	402267685	2930	2925	2930	2925	1324
526	20241118	101300	398388485	2925	2920	2925	2915	4667
527	20241118	101200	384747525	2915	2925	2925	2915	23
528	20241118	101100	384680325	2915	2920	2920	2915	52
529	20241118	101000	384528495	2920	2915	2920	2915	1811
530	20241118	100900	379240385	2915	2915	2920	2915	1226
531	20241118	100800	375665340	2920	2920	2920	2920	200
532	20241118	100700	375081340	2920	2920	2920	2920	100
533	20241118	100600	374789340	2920	2915	2925	2915	217
534	20241118	100500	374156755	2920	2915	2920	2915	973
535	20241118	100400	371317235	2915	2920	2920	2915	1104
536	20241118	100300	368094065	2920	2920	2925	2920	254
537	20241118	100200	367352380	2915	2925	2925	2915	1001
538	20241118	100100	364424465	2920	2920	2920	2920	1354
539	20241118	100000	360470785	2920	2915	2920	2915	359
540	20241118	095900	359422760	2915	2920	2920	2915	2533
541	20241118	095800	352038960	2915	2920	2920	2915	368
542	20241118	095700	350964600	2915	2945	2945	2915	11388
543	20241118	095600	317614470	2950	2920	2950	2920	10413
544	20241118	095500	287113800	2915	2910	2920	2910	803
545	20241118	095400	284770585	2915	2915	2915	2915	15
546	20241118	095300	284726860	2915	2900	2915	2900	8349
547	20241118	095200	260453570	2900	2895	2900	2895	3350
548	20241118	095100	250740565	2890	2895	2895	2890	995
549	20241118	095000	247860045	2890	2885	2890	2885	703
550	20241118	094900	245828385	2880	2880	2880	2880	320
551	20241118	094800	244906785	2880	2890	2890	2880	148
552	20241118	094700	244479165	2895	2895	2895	2895	0
553	20241118	094600	244479165	2895	2895	2900	2895	306
554	20241118	094500	243593290	2895	2880	2900	2880	2180
555	20241118	094400	237286280	2880	2885	2885	2880	6006
556	20241118	094300	219987975	2885	2890	2890	2880	3601
557	20241118	094200	209598985	2890	2890	2890	2890	1
558	20241118	094100	209596095	2885	2890	2895	2885	1682
559	20241118	094000	204739980	2900	2895	2900	2885	4836
560	20241118	093900	190729285	2895	2890	2895	2890	13
561	20241118	093800	190691710	2890	2895	2895	2890	664
562	20241118	093700	188771655	2895	2890	2895	2890	389
563	20241118	093600	187647390	2890	2890	2890	2890	30
564	20241118	093500	187560690	2890	2890	2890	2890	10
565	20241118	093400	187531790	2890	2890	2890	2890	2200
566	20241118	093300	181173790	2880	2885	2885	2880	226
567	20241118	093200	180522760	2880	2880	2880	2880	296
568	20241118	093100	179670280	2880	2875	2880	2875	25
569	20241118	093000	179598355	2880	2880	2880	2880	520
570	20241118	092900	178100755	2880	2875	2885	2875	1290
571	20241118	092800	174383060	2875	2875	2875	2875	533
572	20241118	092700	172850685	2865	2870	2870	2865	5763
573	20241118	092600	156311700	2870	2870	2870	2870	0
574	20241118	092500	156311700	2870	2885	2885	2870	1455
575	20241118	092400	152126970	2885	2885	2885	2885	11
576	20241118	092300	152095235	2885	2880	2885	2870	2740
577	20241118	092200	144219470	2880	2880	2880	2880	1
578	20241118	092100	144216590	2880	2885	2885	2880	2475
579	20241118	092000	137086215	2880	2885	2885	2880	4510
580	20241118	091900	124076915	2890	2890	2895	2890	1149
581	20241118	091800	120755800	2890	2895	2900	2890	1635
582	20241118	091700	116024575	2900	2885	2900	2885	5403
583	20241118	091600	100416325	2880	2880	2880	2875	4816
584	20241118	091500	86546250	2880	2875	2880	2875	435
585	20241118	091400	85294615	2880	2880	2880	2880	1804
586	20241118	091300	80099095	2875	2875	2875	2875	301
587	20241118	091200	79233720	2875	2875	2875	2875	20
588	20241118	091100	79176220	2870	2860	2870	2855	5899
589	20241118	091000	62326875	2860	2855	2860	2855	2806
590	20241118	090900	54311315	2860	2860	2865	2855	884
591	20241118	090800	51787180	2870	2865	2870	2865	110
592	20241118	090700	51471980	2870	2865	2870	2855	486
593	20241118	090600	50081665	2865	2865	2865	2865	0
594	20241118	090500	50081665	2865	2865	2865	2865	300
595	20241118	090400	49222165	2865	2865	2865	2865	1831
596	20241118	090300	43976350	2865	2870	2870	2865	1185
597	20241118	090200	40575525	2880	2865	2890	2865	5344
598	20241118	090100	25210515	2870	2865	2870	2865	500
599	20241118	090000	23776340	2840	2875	2875	2840	8307