KissMeData/002290/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	183600	198875470	2985	2985	2985	2985	5185
3	20241118	183500	198875470	2985	2985	2985	2985	0
4	20241118	183400	198875470	2985	2985	2985	2985	0
5	20241118	183300	198875470	2985	2985	2985	2985	0
6	20241118	183200	198875470	2985	2985	2985	2985	0
7	20241118	183100	198875470	2985	2985	2985	2985	0
8	20241118	183000	198875470	2985	2985	2985	2985	0
9	20241118	182900	198875470	2985	2985	2985	2985	0
10	20241118	182800	198875470	2985	2985	2985	2985	0
11	20241118	182700	198875470	2985	2985	2985	2985	0
12	20241118	182600	198875470	2985	2985	2985	2985	0
13	20241118	182500	198875470	2985	2985	2985	2985	0
14	20241118	182400	198875470	2985	2985	2985	2985	0
15	20241118	182300	198875470	2985	2985	2985	2985	0
16	20241118	182200	198875470	2985	2985	2985	2985	0
17	20241118	182100	198875470	2985	2985	2985	2985	0
18	20241118	182000	198875470	2985	2985	2985	2985	0
19	20241118	181900	198875470	2985	2985	2985	2985	0
20	20241118	181800	198875470	2985	2985	2985	2985	0
21	20241118	181700	198875470	2985	2985	2985	2985	0
22	20241118	181600	198875470	2985	2985	2985	2985	0
23	20241118	181500	198875470	2985	2985	2985	2985	0
24	20241118	181400	198875470	2985	2985	2985	2985	0
25	20241118	181300	198875470	2985	2985	2985	2985	0
26	20241118	181200	198875470	2985	2985	2985	2985	0
27	20241118	181100	198875470	2985	2985	2985	2985	0
28	20241118	181000	198875470	2985	2985	2985	2985	0
29	20241118	180900	198875470	2985	2985	2985	2985	0
30	20241118	180800	198875470	2985	2985	2985	2985	0
31	20241118	180700	198875470	2985	2985	2985	2985	0
32	20241118	180600	198875470	2985	2985	2985	2985	5185
33	20241118	180500	198875470	2985	2985	2985	2985	0
34	20241118	180400	198875470	2985	2985	2985	2985	0
35	20241118	180300	198875470	2985	2985	2985	2985	0
36	20241118	180200	198875470	2985	2985	2985	2985	0
37	20241118	180100	198875470	2985	2985	2985	2985	0
38	20241118	180000	198875470	2985	2985	2985	2985	0
39	20241118	175900	198875470	2985	2985	2985	2985	0
40	20241118	175800	198875470	2985	2985	2985	2985	0
41	20241118	175700	198875470	2985	2985	2985	2985	0
42	20241118	175600	198875470	2985	2985	2985	2985	0
43	20241118	175500	198875470	2985	2985	2985	2985	0
44	20241118	175400	198875470	2985	2985	2985	2985	0
45	20241118	175300	198875470	2985	2985	2985	2985	0
46	20241118	175200	198875470	2985	2985	2985	2985	0
47	20241118	175100	198875470	2985	2985	2985	2985	0
48	20241118	175000	198875470	2985	2985	2985	2985	0
49	20241118	174900	198875470	2985	2985	2985	2985	0
50	20241118	174800	198875470	2985	2985	2985	2985	0
51	20241118	174700	198875470	2985	2985	2985	2985	0
52	20241118	174600	198875470	2985	2985	2985	2985	0
53	20241118	174500	198875470	2985	2985	2985	2985	0
54	20241118	174400	198875470	2985	2985	2985	2985	0
55	20241118	174300	198875470	2985	2985	2985	2985	0
56	20241118	174200	198875470	2985	2985	2985	2985	0
57	20241118	174100	198875470	2985	2985	2985	2985	0
58	20241118	174000	198875470	2985	2985	2985	2985	0
59	20241118	173900	198875470	2985	2985	2985	2985	0
60	20241118	173800	198875470	2985	2985	2985	2985	0
61	20241118	173700	198875470	2985	2985	2985	2985	0
62	20241118	173600	198875470	2985	2985	2985	2985	5185
63	20241118	173500	198875470	2985	2985	2985	2985	0
64	20241118	173400	198875470	2985	2985	2985	2985	0
65	20241118	173300	198875470	2985	2985	2985	2985	0
66	20241118	173200	198875470	2985	2985	2985	2985	0
67	20241118	173100	198875470	2985	2985	2985	2985	0
68	20241118	173000	198875470	2985	2985	2985	2985	0
69	20241118	172900	198875470	2985	2985	2985	2985	0
70	20241118	172800	198875470	2985	2985	2985	2985	0
71	20241118	172700	198875470	2985	2985	2985	2985	0
72	20241118	172600	198875470	2985	2985	2985	2985	0
73	20241118	172500	198875470	2985	2985	2985	2985	0
74	20241118	172400	198875470	2985	2985	2985	2985	0
75	20241118	172300	198875470	2985	2985	2985	2985	0
76	20241118	172200	198875470	2985	2985	2985	2985	0
77	20241118	172100	198875470	2985	2985	2985	2985	0
78	20241118	172000	198875470	2985	2985	2985	2985	0
79	20241118	171900	198875470	2985	2985	2985	2985	0
80	20241118	171800	198875470	2985	2985	2985	2985	0
81	20241118	171700	198875470	2985	2985	2985	2985	0
82	20241118	171600	198875470	2985	2985	2985	2985	0
83	20241118	171500	198875470	2985	2985	2985	2985	0
84	20241118	171400	198875470	2985	2985	2985	2985	0
85	20241118	171300	198875470	2985	2985	2985	2985	0
86	20241118	171200	198875470	2985	2985	2985	2985	0
87	20241118	171100	198875470	2985	2985	2985	2985	0
88	20241118	171000	198875470	2985	2985	2985	2985	0
89	20241118	170900	198875470	2985	2985	2985	2985	0
90	20241118	170800	198875470	2985	2985	2985	2985	0
91	20241118	170700	198875470	2985	2985	2985	2985	0
92	20241118	170600	198875470	2985	2985	2985	2985	5185
93	20241118	170500	198875470	2985	2985	2985	2985	0
94	20241118	170400	198875470	2985	2985	2985	2985	0
95	20241118	170300	198875470	2985	2985	2985	2985	0
96	20241118	170200	198875470	2985	2985	2985	2985	0
97	20241118	170100	198875470	2985	2985	2985	2985	0
98	20241118	170000	198875470	2985	2985	2985	2985	0
99	20241118	165900	198875470	2985	2985	2985	2985	0
100	20241118	165800	198875470	2985	2985	2985	2985	0
101	20241118	165700	198875470	2985	2985	2985	2985	0
102	20241118	165600	198875470	2985	2985	2985	2985	0
103	20241118	165500	198875470	2985	2985	2985	2985	0
104	20241118	165400	198875470	2985	2985	2985	2985	0
105	20241118	165300	198875470	2985	2985	2985	2985	0
106	20241118	165200	198875470	2985	2985	2985	2985	0
107	20241118	165100	198875470	2985	2985	2985	2985	0
108	20241118	165000	198875470	2985	2985	2985	2985	0
109	20241118	164900	198875470	2985	2985	2985	2985	0
110	20241118	164800	198875470	2985	2985	2985	2985	0
111	20241118	164700	198875470	2985	2985	2985	2985	0
112	20241118	164600	198875470	2985	2985	2985	2985	0
113	20241118	164500	198875470	2985	2985	2985	2985	0
114	20241118	164400	198875470	2985	2985	2985	2985	0
115	20241118	164300	198875470	2985	2985	2985	2985	0
116	20241118	164200	198875470	2985	2985	2985	2985	0
117	20241118	164100	198875470	2985	2985	2985	2985	0
118	20241118	164000	198875470	2985	2985	2985	2985	0
119	20241118	163900	198875470	2985	2985	2985	2985	0
120	20241118	163800	198875470	2985	2985	2985	2985	0
121	20241118	163700	198875470	2985	2985	2985	2985	0
122	20241118	163600	198875470	2985	2985	2985	2985	5185
123	20241118	163500	198875470	2985	2985	2985	2985	0
124	20241118	163400	198875470	2985	2985	2985	2985	0
125	20241118	163300	198875470	2985	2985	2985	2985	0
126	20241118	163200	198875470	2985	2985	2985	2985	0
127	20241118	163100	198875470	2985	2985	2985	2985	0
128	20241118	163000	198875470	2985	2985	2985	2985	0
129	20241118	162900	198875470	2985	2985	2985	2985	0
130	20241118	162800	198875470	2985	2985	2985	2985	0
131	20241118	162700	198875470	2985	2985	2985	2985	0
132	20241118	162600	198875470	2985	2985	2985	2985	0
133	20241118	162500	198875470	2985	2985	2985	2985	0
134	20241118	162400	198875470	2985	2985	2985	2985	0
135	20241118	162300	198875470	2985	2985	2985	2985	0
136	20241118	162200	198875470	2985	2985	2985	2985	0
137	20241118	162100	198875470	2985	2985	2985	2985	0
138	20241118	162000	198875470	2985	2985	2985	2985	0
139	20241118	161900	198875470	2985	2985	2985	2985	0
140	20241118	161800	198875470	2985	2985	2985	2985	0
141	20241118	161700	198875470	2985	2985	2985	2985	0
142	20241118	161600	198875470	2985	2985	2985	2985	0
143	20241118	161500	198875470	2985	2985	2985	2985	0
144	20241118	161400	198875470	2985	2985	2985	2985	0
145	20241118	161300	198875470	2985	2985	2985	2985	0
146	20241118	161200	198875470	2985	2985	2985	2985	0
147	20241118	161100	198875470	2985	2985	2985	2985	0
148	20241118	161000	198875470	2985	2985	2985	2985	0
149	20241118	160900	198875470	2985	2985	2985	2985	0
150	20241118	160800	198875470	2985	2985	2985	2985	0
151	20241118	160700	198875470	2985	2985	2985	2985	0
152	20241118	160600	198875470	2985	2985	2985	2985	5185
153	20241118	160500	198875470	2985	2985	2985	2985	0
154	20241118	160400	198875470	2985	2985	2985	2985	0
155	20241118	160300	198875470	2985	2985	2985	2985	0
156	20241118	160200	198875470	2985	2985	2985	2985	0
157	20241118	160100	198875470	2985	2985	2985	2985	0
158	20241118	160000	198875470	2985	2985	2985	2985	0
159	20241118	155900	198875470	2985	2985	2985	2985	0
160	20241118	155800	198875470	2985	2985	2985	2985	0
161	20241118	155700	198875470	2985	2985	2985	2985	0
162	20241118	155600	198875470	2985	2985	2985	2985	0
163	20241118	155500	198875470	2985	2985	2985	2985	0
164	20241118	155400	198875470	2985	2985	2985	2985	0
165	20241118	155300	198875470	2985	2985	2985	2985	0
166	20241118	155200	198875470	2985	2985	2985	2985	0
167	20241118	155100	198875470	2985	2985	2985	2985	0
168	20241118	155000	198875470	2985	2985	2985	2985	0
169	20241118	154900	198875470	2985	2985	2985	2985	0
170	20241118	154800	198875470	2985	2985	2985	2985	0
171	20241118	154700	198875470	2985	2985	2985	2985	0
172	20241118	154600	198875470	2985	2985	2985	2985	0
173	20241118	154500	198875470	2985	2985	2985	2985	0
174	20241118	154400	198875470	2985	2985	2985	2985	0
175	20241118	154300	198875470	2985	2985	2985	2985	0
176	20241118	154200	198875470	2985	2985	2985	2985	0
177	20241118	154100	198875470	2985	2985	2985	2985	0
178	20241118	154000	198875470	2985	2985	2985	2985	0
179	20241118	153900	198875470	2985	2985	2985	2985	0
180	20241118	153800	198875470	2985	2985	2985	2985	0
181	20241118	153700	198875470	2985	2985	2985	2985	0
182	20241118	153600	198875470	2985	2985	2985	2985	5185
183	20241118	153500	198875470	2985	2985	2985	2985	0
184	20241118	153400	198875470	2985	2985	2985	2985	0
185	20241118	153300	198875470	2985	2985	2985	2985	0
186	20241118	153200	198875470	2985	2985	2985	2985	0
187	20241118	153100	198875470	2985	2985	2985	2985	0
188	20241118	153000	198875470	2985	2985	2985	2985	5185
189	20241118	152900	183398245	2970	2970	2970	2970	0
190	20241118	152800	183398245	2970	2970	2970	2970	0
191	20241118	152700	183398245	2970	2970	2970	2970	0
192	20241118	152600	183398245	2970	2970	2970	2970	0
193	20241118	152500	183398245	2970	2970	2970	2970	0
194	20241118	152400	183398245	2970	2970	2970	2970	0
195	20241118	152300	183398245	2970	2970	2970	2970	0
196	20241118	152200	183398245	2970	2970	2970	2970	0
197	20241118	152100	183398245	2970	2970	2970	2970	0
198	20241118	152000	183398245	2970	2970	2970	2970	0
199	20241118	151900	183398245	2970	2980	2980	2970	78
200	20241118	151800	183165815	2985	2985	2985	2985	0
201	20241118	151700	183165815	2985	2985	2985	2985	0
202	20241118	151600	183165815	2985	2985	2985	2985	0
203	20241118	151500	183165815	2985	2985	2985	2985	0
204	20241118	151400	183165815	2985	2985	2985	2985	0
205	20241118	151300	183165815	2985	2985	2985	2985	0
206	20241118	151200	183165815	2985	2975	2985	2975	451
207	20241118	151100	181824080	2975	2975	2975	2975	0
208	20241118	151000	181824080	2975	2980	2980	2975	34
209	20241118	150900	181722815	2985	2985	2985	2985	0
210	20241118	150800	181722815	2985	2985	2985	2985	103
211	20241118	150700	181415360	2980	2980	2980	2980	2
212	20241118	150600	181409400	2980	2980	2980	2980	0
213	20241118	150500	181409400	2980	2980	2980	2980	0
214	20241118	150400	181409400	2980	2980	2980	2980	3
215	20241118	150300	181400460	2975	2975	2975	2975	0
216	20241118	150200	181400460	2975	2975	2975	2975	0
217	20241118	150100	181400460	2975	2975	2975	2975	0
218	20241118	150000	181400460	2975	2975	2975	2975	5
219	20241118	145900	181385585	2980	2985	2985	2980	591
220	20241118	145800	179623155	2980	2980	2980	2980	0
221	20241118	145700	179623155	2980	2980	2980	2980	0
222	20241118	145600	179623155	2980	2980	2980	2980	0
223	20241118	145500	179623155	2980	2980	2980	2980	0
224	20241118	145400	179623155	2980	2980	2980	2980	0
225	20241118	145300	179623155	2980	2980	2980	2980	231
226	20241118	145200	178934775	2980	2980	2980	2980	20
227	20241118	145100	178875175	2980	2980	2980	2980	0
228	20241118	145000	178875175	2980	2980	2980	2980	1
229	20241118	144900	178872195	2975	2975	2975	2975	0
230	20241118	144800	178872195	2975	2975	2975	2975	0
231	20241118	144700	178872195	2975	2975	2975	2975	0
232	20241118	144600	178872195	2975	2975	2975	2975	250
233	20241118	144500	178128445	2980	2980	2980	2980	184
234	20241118	144400	177580125	2980	2980	2980	2980	201
235	20241118	144300	176981145	2980	2980	2980	2980	0
236	20241118	144200	176981145	2980	2980	2980	2980	20
237	20241118	144100	176921545	2980	2980	2980	2980	15
238	20241118	144000	176876845	2985	2985	2985	2985	21
239	20241118	143900	176814160	2980	2980	2980	2980	0
240	20241118	143800	176814160	2980	2980	2980	2980	0
241	20241118	143700	176814160	2980	2980	2980	2980	0
242	20241118	143600	176814160	2980	2980	2980	2980	4
243	20241118	143500	176802240	2985	2985	2985	2985	72
244	20241118	143400	176587320	2980	2980	2980	2980	0
245	20241118	143300	176587320	2980	2980	2980	2980	0
246	20241118	143200	176587320	2980	2980	2980	2980	0
247	20241118	143100	176587320	2980	2980	2980	2980	0
248	20241118	143000	176587320	2980	2985	2990	2980	5
249	20241118	142900	176572395	2980	2980	2980	2980	0
250	20241118	142800	176572395	2980	2985	2985	2980	453
251	20241118	142700	175220240	2985	2985	2990	2985	1224
252	20241118	142600	171566595	2985	2985	2985	2985	242
253	20241118	142500	170844225	2990	2990	2990	2990	285
254	20241118	142400	169992075	2990	2990	2990	2990	0
255	20241118	142300	169992075	2990	2990	2990	2990	785
256	20241118	142200	167644925	2990	2990	2990	2990	432
257	20241118	142100	166353245	2990	2990	2990	2990	350
258	20241118	142000	165306745	2990	2990	2990	2990	0
259	20241118	141900	165306745	2990	2980	2990	2980	300
260	20241118	141800	164411015	2980	2980	2980	2980	29
261	20241118	141700	164324595	2975	2975	2975	2975	4
262	20241118	141600	164312695	2970	2970	2970	2970	0
263	20241118	141500	164312695	2970	2970	2970	2970	20
264	20241118	141400	164253295	2990	2975	2990	2975	32
265	20241118	141300	164157630	2985	2975	2985	2975	503
266	20241118	141200	162656185	2985	2980	2985	2980	604
267	20241118	141100	160853385	2980	2980	2980	2980	80
268	20241118	141000	160614985	2975	2975	2980	2975	432
269	20241118	140900	159329735	2995	2995	2995	2995	0
270	20241118	140800	159329735	2995	2990	2995	2990	1586
271	20241118	140700	154580760	2990	2965	2990	2965	5589
272	20241118	140600	137952310	2965	2965	2965	2965	279
273	20241118	140500	137125075	2960	2965	2965	2960	354
274	20241118	140400	136075550	2960	2960	2960	2960	0
275	20241118	140300	136075550	2960	2960	2960	2960	0
276	20241118	140200	136075550	2960	2960	2960	2960	4
277	20241118	140100	136063710	2960	2960	2960	2960	0
278	20241118	140000	136063710	2960	2960	2960	2960	2
279	20241118	135900	136057790	2960	2960	2960	2960	0
280	20241118	135800	136057790	2960	2960	2960	2960	0
281	20241118	135700	136057790	2960	2960	2960	2960	17
282	20241118	135600	136007470	2960	2960	2960	2960	0
283	20241118	135500	136007470	2960	2965	2965	2960	81
284	20241118	135400	135767335	2960	2960	2960	2960	0
285	20241118	135300	135767335	2960	2960	2960	2960	0
286	20241118	135200	135767335	2960	2960	2960	2960	0
287	20241118	135100	135767335	2960	2960	2960	2960	0
288	20241118	135000	135767335	2960	2955	2960	2955	1043
289	20241118	134900	132680180	2960	2960	2960	2960	271
290	20241118	134800	131878020	2960	2960	2960	2960	2
291	20241118	134700	131872100	2960	2960	2960	2960	100
292	20241118	134600	131576100	2960	2960	2960	2960	76
293	20241118	134500	131351140	2960	2960	2960	2960	0
294	20241118	134400	131351140	2960	2960	2960	2960	19
295	20241118	134300	131294900	2960	2960	2960	2960	0
296	20241118	134200	131294900	2960	2960	2960	2960	2
297	20241118	134100	131288980	2955	2955	2955	2955	0
298	20241118	134000	131288980	2955	2955	2955	2955	0
299	20241118	133900	131288980	2955	2955	2955	2955	0
300	20241118	133800	131288980	2955	2955	2955	2955	7
301	20241118	133700	131268295	2955	2955	2955	2955	790
302	20241118	133600	128933845	2960	2960	2960	2960	2
303	20241118	133500	128927925	2960	2960	2960	2960	45
304	20241118	133400	128794725	2960	2955	2960	2955	145
305	20241118	133300	128365910	2960	2960	2960	2960	0
306	20241118	133200	128365910	2960	2960	2960	2960	15
307	20241118	133100	128321510	2960	2950	2960	2950	1631
308	20241118	133000	123502260	2950	2950	2950	2950	1
309	20241118	132900	123499310	2950	2950	2950	2950	0
310	20241118	132800	123499310	2950	2950	2950	2950	3
311	20241118	132700	123490460	2950	2945	2950	2945	300
312	20241118	132600	122605465	2945	2945	2945	2945	38
313	20241118	132500	122493555	2930	2930	2930	2930	0
314	20241118	132400	122493555	2930	2930	2930	2930	153
315	20241118	132300	122045265	2930	2930	2930	2930	0
316	20241118	132200	122045265	2930	2930	2930	2930	18
317	20241118	132100	121992525	2935	2935	2935	2935	0
318	20241118	132000	121992525	2935	2935	2935	2935	0
319	20241118	131900	121992525	2935	2935	2935	2935	25
320	20241118	131800	121919150	2935	2935	2935	2935	1
321	20241118	131700	121916215	2940	2940	2940	2940	0
322	20241118	131600	121916215	2940	2940	2940	2940	0
323	20241118	131500	121916215	2940	2925	2940	2925	300
324	20241118	131400	121037620	2925	2925	2925	2925	1
325	20241118	131300	121034695	2925	2925	2925	2925	0
326	20241118	131200	121034695	2925	2925	2925	2925	21
327	20241118	131100	120973270	2925	2925	2925	2925	0
328	20241118	131000	120973270	2925	2925	2925	2925	0
329	20241118	130900	120973270	2925	2925	2925	2925	0
330	20241118	130800	120973270	2925	2925	2925	2925	0
331	20241118	130700	120973270	2925	2925	2925	2925	0
332	20241118	130600	120973270	2925	2925	2925	2925	4
333	20241118	130500	120961570	2925	2935	2935	2915	989
334	20241118	130400	118072945	2940	2940	2940	2940	0
335	20241118	130300	118072945	2940	2940	2940	2940	0
336	20241118	130200	118072945	2940	2940	2940	2940	21
337	20241118	130100	118011205	2940	2935	2940	2935	1224
338	20241118	130000	114412730	2935	2935	2935	2935	1
339	20241118	125900	114409795	2940	2940	2940	2940	0
340	20241118	125800	114409795	2940	2940	2940	2940	3
341	20241118	125700	114400975	2940	2940	2940	2940	0
342	20241118	125600	114400975	2940	2940	2940	2940	1
343	20241118	125500	114398035	2940	2940	2940	2940	0
344	20241118	125400	114398035	2940	2940	2950	2940	76
345	20241118	125300	114173855	2945	2945	2945	2945	0
346	20241118	125200	114173855	2945	2940	2950	2940	44
347	20241118	125100	114044090	2950	2950	2950	2950	0
348	20241118	125000	114044090	2950	2950	2950	2950	0
349	20241118	124900	114044090	2950	2935	2950	2935	103
350	20241118	124800	113740255	2950	2935	2950	2935	46
351	20241118	124700	113604570	2935	2935	2935	2935	0
352	20241118	124600	113604570	2935	2935	2935	2935	4
353	20241118	124500	113592830	2935	2935	2950	2935	14
354	20241118	124400	113551715	2950	2935	2950	2935	270
355	20241118	124300	112755245	2950	2935	2950	2935	4
356	20241118	124200	112743460	2945	2935	2950	2935	22
357	20241118	124100	112678580	2950	2950	2950	2950	0
358	20241118	124000	112678580	2950	2950	2950	2950	0
359	20241118	123900	112678580	2950	2950	2950	2950	0
360	20241118	123800	112678580	2950	2950	2950	2950	0
361	20241118	123700	112678580	2950	2950	2950	2950	1
362	20241118	123600	112675630	2945	2950	2950	2930	12
363	20241118	123500	112640255	2950	2930	2950	2930	374
364	20241118	123400	111537015	2950	2950	2950	2950	0
365	20241118	123300	111537015	2950	2950	2950	2950	0
366	20241118	123200	111537015	2950	2930	2950	2930	20
367	20241118	123100	111478035	2940	2930	2950	2930	28
368	20241118	123000	111395630	2945	2930	2945	2930	131
369	20241118	122900	111010150	2930	2925	2930	2925	1007
370	20241118	122800	108064660	2925	2925	2925	2925	0
371	20241118	122700	108064660	2925	2925	2925	2925	17
372	20241118	122600	108014935	2925	2925	2925	2925	0
373	20241118	122500	108014935	2925	2920	2925	2920	28
374	20241118	122400	107933060	2920	2920	2920	2920	0
375	20241118	122300	107933060	2920	2920	2920	2920	126
376	20241118	122200	107565140	2920	2920	2920	2920	20
377	20241118	122100	107506740	2920	2920	2920	2920	0
378	20241118	122000	107506740	2920	2920	2920	2920	0
379	20241118	121900	107506740	2920	2920	2920	2920	2
380	20241118	121800	107500900	2925	2925	2925	2925	0
381	20241118	121700	107500900	2925	2925	2925	2925	0
382	20241118	121600	107500900	2925	2920	2925	2920	128
383	20241118	121500	107126510	2920	2920	2920	2920	0
384	20241118	121400	107126510	2920	2920	2920	2920	1
385	20241118	121300	107123590	2920	2920	2920	2920	0
386	20241118	121200	107123590	2920	2915	2925	2915	25
387	20241118	121100	107050495	2925	2925	2925	2925	0
388	20241118	121000	107050495	2925	2925	2925	2925	0
389	20241118	120900	107050495	2925	2915	2925	2915	128
390	20241118	120800	106676105	2915	2915	2915	2915	0
391	20241118	120700	106676105	2915	2915	2915	2915	0
392	20241118	120600	106676105	2915	2915	2915	2915	1
393	20241118	120500	106673190	2920	2920	2920	2920	0
394	20241118	120400	106673190	2920	2915	2925	2915	74
395	20241118	120300	106456760	2925	2925	2925	2925	1
396	20241118	120200	106453835	2925	2920	2925	2915	148
397	20241118	120100	106021145	2920	2920	2920	2920	45
398	20241118	120000	105889745	2920	2920	2920	2920	1
399	20241118	115900	105886825	2920	2920	2920	2920	148
400	20241118	115800	105454665	2915	2920	2925	2915	28
401	20241118	115700	105372800	2915	2915	2915	2915	1
402	20241118	115600	105369885	2925	2915	2925	2915	266
403	20241118	115500	104591845	2920	2925	2925	2915	76
404	20241118	115400	104369560	2925	2925	2925	2925	0
405	20241118	115300	104369560	2925	2925	2925	2925	0
406	20241118	115200	104369560	2925	2915	2925	2915	21
407	20241118	115100	104308145	2925	2925	2925	2925	1
408	20241118	115000	104305220	2925	2925	2925	2925	0
409	20241118	114900	104305220	2925	2925	2925	2925	10
410	20241118	114800	104275970	2910	2910	2910	2910	0
411	20241118	114700	104275970	2910	2910	2910	2910	0
412	20241118	114600	104275970	2910	2910	2910	2910	0
413	20241118	114500	104275970	2910	2915	2915	2910	110
414	20241118	114400	103955710	2925	2925	2925	2925	0
415	20241118	114300	103955710	2925	2920	2925	2920	301
416	20241118	114200	103075525	2920	2920	2925	2920	23
417	20241118	114100	103008360	2920	2930	2930	2920	1161
418	20241118	114000	99611965	2935	2935	2935	2935	0
419	20241118	113900	99611965	2935	2935	2935	2935	0
420	20241118	113800	99611965	2935	2935	2935	2935	0
421	20241118	113700	99611965	2935	2935	2935	2935	0
422	20241118	113600	99611965	2935	2935	2935	2935	2
423	20241118	113500	99606095	2935	2935	2935	2935	168
424	20241118	113400	99113015	2935	2935	2935	2935	30
425	20241118	113300	99024965	2940	2940	2940	2940	0
426	20241118	113200	99024965	2940	2940	2940	2940	20
427	20241118	113100	98966165	2940	2940	2940	2940	25
428	20241118	113000	98892665	2940	2940	2940	2940	1
429	20241118	112900	98889725	2940	2940	2940	2940	0
430	20241118	112800	98889725	2940	2940	2940	2940	0
431	20241118	112700	98889725	2940	2940	2940	2940	0
432	20241118	112600	98889725	2940	2940	2940	2940	0
433	20241118	112500	98889725	2940	2940	2940	2940	0
434	20241118	112400	98889725	2940	2940	2945	2940	7
435	20241118	112300	98869125	2940	2940	2940	2940	0
436	20241118	112200	98869125	2940	2940	2940	2940	51
437	20241118	112100	98719185	2940	2940	2940	2940	0
438	20241118	112000	98719185	2940	2940	2940	2940	10
439	20241118	111900	98689785	2940	2940	2940	2940	50
440	20241118	111800	98542785	2945	2945	2945	2945	0
441	20241118	111700	98542785	2945	2945	2945	2945	0
442	20241118	111600	98542785	2945	2945	2945	2945	3
443	20241118	111500	98533950	2955	2955	2955	2955	0
444	20241118	111400	98533950	2955	2945	2955	2945	47
445	20241118	111300	98395075	2940	2940	2945	2940	5
446	20241118	111200	98380365	2955	2950	2955	2950	25
447	20241118	111100	98306605	2955	2950	2955	2950	85
448	20241118	111000	98055445	2955	2950	2955	2950	120
449	20241118	110900	97700880	2950	2950	2950	2950	0
450	20241118	110800	97700880	2950	2950	2955	2950	1473
451	20241118	110700	93351685	2950	2950	2950	2950	85
452	20241118	110600	93100935	2950	2950	2950	2950	9
453	20241118	110500	93074385	2950	2950	2950	2950	0
454	20241118	110400	93074385	2950	2940	2950	2935	175
455	20241118	110300	92558475	2950	2950	2950	2950	85
456	20241118	110200	92307725	2950	2945	2950	2945	21
457	20241118	110100	92245780	2950	2945	2950	2945	100
458	20241118	110000	91950895	2945	2945	2945	2945	146
459	20241118	105900	91520925	2950	2950	2950	2950	85
460	20241118	105800	91270175	2950	2950	2950	2950	1290
461	20241118	105700	87464675	2950	2950	2950	2950	0
462	20241118	105600	87464675	2950	2950	2950	2950	0
463	20241118	105500	87464675	2950	2945	2950	2940	110
464	20241118	105400	87140430	2940	2940	2940	2940	1
465	20241118	105300	87137490	2950	2950	2950	2950	0
466	20241118	105200	87137490	2950	2945	2950	2940	146
467	20241118	105100	86707040	2945	2940	2945	2940	466
468	20241118	105000	85334720	2945	2950	2950	2940	26
469	20241118	104900	85258035	2950	2950	2950	2950	0
470	20241118	104800	85258035	2950	2950	2950	2950	0
471	20241118	104700	85258035	2950	2940	2950	2940	85
472	20241118	104600	85007295	2950	2940	2950	2940	121
473	20241118	104500	84650355	2950	2950	2950	2950	0
474	20241118	104400	84650355	2950	2950	2950	2950	0
475	20241118	104300	84650355	2950	2930	2950	2930	96
476	20241118	104200	84367375	2950	2945	2950	2945	30
477	20241118	104100	84278990	2945	2945	2945	2945	0
478	20241118	104000	84278990	2945	2945	2945	2945	0
479	20241118	103900	84278990	2945	2940	2945	2940	85
480	20241118	103800	84028675	2945	2945	2945	2945	182
481	20241118	103700	83492685	2945	2940	2950	2940	203
482	20241118	103600	82894725	2945	2945	2945	2930	5
483	20241118	103500	82880030	2945	2930	2945	2930	87
484	20241118	103400	82623830	2945	2945	2945	2945	0
485	20241118	103300	82623830	2945	2945	2945	2945	0
486	20241118	103200	82623830	2945	2930	2945	2930	20
487	20241118	103100	82565035	2940	2940	2940	2940	1
488	20241118	103000	82562095	2935	2935	2935	2935	6
489	20241118	102900	82544485	2935	2925	2935	2925	10
490	20241118	102800	82515145	2935	2935	2935	2935	0
491	20241118	102700	82515145	2935	2925	2945	2925	47
492	20241118	102600	82376760	2925	2925	2925	2925	0
493	20241118	102500	82376760	2925	2920	2940	2920	175
494	20241118	102400	81863040	2905	2905	2905	2905	3
495	20241118	102300	81854325	2925	2925	2925	2925	0
496	20241118	102200	81854325	2925	2910	2925	2910	22
497	20241118	102100	81790085	2920	2920	2920	2920	343
498	20241118	102000	80788525	2920	2920	2920	2920	1
499	20241118	101900	80785605	2910	2910	2910	2910	0
500	20241118	101800	80785605	2910	2910	2910	2910	343
501	20241118	101700	79787475	2910	2910	2910	2910	155
502	20241118	101600	79336425	2905	2905	2905	2905	0
503	20241118	101500	79336425	2905	2905	2905	2905	0
504	20241118	101400	79336425	2905	2930	2930	2905	6372
505	20241118	101300	60765445	2940	2940	2940	2940	0
506	20241118	101200	60765445	2940	2940	2940	2940	20
507	20241118	101100	60706645	2940	2930	2940	2930	225
508	20241118	101000	60046705	2930	2930	2930	2930	307
509	20241118	100900	59147195	2930	2930	2930	2930	2
510	20241118	100800	59141335	2930	2930	2930	2930	94
511	20241118	100700	58865915	2930	2930	2930	2930	0
512	20241118	100600	58865915	2930	2930	2930	2930	0
513	20241118	100500	58865915	2930	2925	2930	2925	1381
514	20241118	100400	54826320	2925	2925	2925	2925	0
515	20241118	100300	54826320	2925	2925	2925	2925	0
516	20241118	100200	54826320	2925	2925	2925	2925	115
517	20241118	100100	54489945	2925	2925	2925	2925	0
518	20241118	100000	54489945	2925	2925	2925	2925	0
519	20241118	095900	54489945	2925	2925	2925	2925	94
520	20241118	095800	54214995	2925	2925	2925	2925	0
521	20241118	095700	54214995	2925	2925	2925	2925	0
522	20241118	095600	54214995	2925	2925	2925	2925	94
523	20241118	095500	53940045	2925	2925	2925	2925	0
524	20241118	095400	53940045	2925	2925	2925	2925	0
525	20241118	095300	53940045	2925	2920	2925	2920	94
526	20241118	095200	53665560	2920	2920	2920	2920	21
527	20241118	095100	53604240	2920	2920	2920	2920	0
528	20241118	095000	53604240	2920	2920	2920	2920	94
529	20241118	094900	53329760	2920	2920	2920	2920	0
530	20241118	094800	53329760	2920	2920	2920	2920	19
531	20241118	094700	53274280	2920	2920	2920	2920	98
532	20241118	094600	52988120	2920	2920	2920	2920	2
533	20241118	094500	52982280	2920	2920	2920	2920	0
534	20241118	094400	52982280	2920	2920	2920	2920	95
535	20241118	094300	52704880	2920	2920	2920	2920	0
536	20241118	094200	52704880	2920	2915	2920	2915	77
537	20241118	094100	52480320	2920	2920	2920	2920	0
538	20241118	094000	52480320	2920	2920	2920	2920	0
539	20241118	093900	52480320	2920	2920	2920	2920	0
540	20241118	093800	52480320	2920	2920	2920	2920	0
541	20241118	093700	52480320	2920	2920	2920	2920	1
542	20241118	093600	52477400	2915	2915	2915	2915	50
543	20241118	093500	52331650	2920	2920	2920	2920	0
544	20241118	093400	52331650	2920	2920	2920	2920	0
545	20241118	093300	52331650	2920	2920	2920	2920	0
546	20241118	093200	52331650	2920	2915	2920	2915	24
547	20241118	093100	52261585	2920	2920	2920	2920	2
548	20241118	093000	52255745	2915	2915	2915	2915	0
549	20241118	092900	52255745	2915	2915	2915	2915	833
550	20241118	092800	49827550	2915	2915	2915	2915	0
551	20241118	092700	49827550	2915	2915	2915	2915	0
552	20241118	092600	49827550	2915	2915	2915	2915	0
553	20241118	092500	49827550	2915	2915	2915	2915	200
554	20241118	092400	49244550	2920	2920	2920	2920	28
555	20241118	092300	49162790	2925	2925	2925	2925	0
556	20241118	092200	49162790	2925	2925	2925	2925	21
557	20241118	092100	49101365	2925	2925	2925	2925	2
558	20241118	092000	49095515	2910	2910	2910	2910	0
559	20241118	091900	49095515	2910	2920	2920	2910	4783
560	20241118	091800	35158490	2920	2920	2920	2920	309
561	20241118	091700	34256210	2930	2930	2930	2930	34
562	20241118	091600	34156590	2940	2940	2940	2940	0
563	20241118	091500	34156590	2940	2940	2940	2940	0
564	20241118	091400	34156590	2940	2925	2945	2925	1722
565	20241118	091300	29101650	2925	2925	2925	2925	0
566	20241118	091200	29101650	2925	2925	2925	2925	21
567	20241118	091100	29040225	2925	2925	2925	2925	0
568	20241118	091000	29040225	2925	2925	2925	2925	0
569	20241118	090900	29040225	2925	2925	2925	2925	0
570	20241118	090800	29040225	2925	2915	2925	2915	60
571	20241118	090700	28865260	2925	2925	2925	2925	0
572	20241118	090600	28865260	2925	2925	2925	2925	0
573	20241118	090500	28865260	2925	2920	2925	2910	4101
574	20241118	090400	16929945	2910	2940	2940	2910	2784
575	20241118	090300	8807775	2945	2945	2945	2945	0
576	20241118	090200	8807775	2945	2945	2945	2945	20
577	20241118	090100	8748875	2920	2920	2920	2920	0
578	20241118	090000	8748875	2920	2945	2945	2920	2975