KissMeData/024900/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190700	240476780	3000	3000	3000	3000	579
3	20241118	190600	240476780	3000	3000	3000	3000	0
4	20241118	190500	240476780	3000	3000	3000	3000	0
5	20241118	190400	240476780	3000	3000	3000	3000	0
6	20241118	190300	240476780	3000	3000	3000	3000	0
7	20241118	190200	240476780	3000	3000	3000	3000	0
8	20241118	190100	240476780	3000	3000	3000	3000	0
9	20241118	190000	240476780	3000	3000	3000	3000	0
10	20241118	185900	240476780	3000	3000	3000	3000	0
11	20241118	185800	240476780	3000	3000	3000	3000	0
12	20241118	185700	240476780	3000	3000	3000	3000	0
13	20241118	185600	240476780	3000	3000	3000	3000	0
14	20241118	185500	240476780	3000	3000	3000	3000	0
15	20241118	185400	240476780	3000	3000	3000	3000	0
16	20241118	185300	240476780	3000	3000	3000	3000	0
17	20241118	185200	240476780	3000	3000	3000	3000	0
18	20241118	185100	240476780	3000	3000	3000	3000	0
19	20241118	185000	240476780	3000	3000	3000	3000	0
20	20241118	184900	240476780	3000	3000	3000	3000	0
21	20241118	184800	240476780	3000	3000	3000	3000	0
22	20241118	184700	240476780	3000	3000	3000	3000	0
23	20241118	184600	240476780	3000	3000	3000	3000	0
24	20241118	184500	240476780	3000	3000	3000	3000	0
25	20241118	184400	240476780	3000	3000	3000	3000	0
26	20241118	184300	240476780	3000	3000	3000	3000	0
27	20241118	184200	240476780	3000	3000	3000	3000	0
28	20241118	184100	240476780	3000	3000	3000	3000	0
29	20241118	184000	240476780	3000	3000	3000	3000	0
30	20241118	183900	240476780	3000	3000	3000	3000	0
31	20241118	183800	240476780	3000	3000	3000	3000	0
32	20241118	183700	240476780	3000	3000	3000	3000	579
33	20241118	183600	240476780	3000	3000	3000	3000	0
34	20241118	183500	240476780	3000	3000	3000	3000	0
35	20241118	183400	240476780	3000	3000	3000	3000	0
36	20241118	183300	240476780	3000	3000	3000	3000	0
37	20241118	183200	240476780	3000	3000	3000	3000	0
38	20241118	183100	240476780	3000	3000	3000	3000	0
39	20241118	183000	240476780	3000	3000	3000	3000	0
40	20241118	182900	240476780	3000	3000	3000	3000	0
41	20241118	182800	240476780	3000	3000	3000	3000	0
42	20241118	182700	240476780	3000	3000	3000	3000	0
43	20241118	182600	240476780	3000	3000	3000	3000	0
44	20241118	182500	240476780	3000	3000	3000	3000	0
45	20241118	182400	240476780	3000	3000	3000	3000	0
46	20241118	182300	240476780	3000	3000	3000	3000	0
47	20241118	182200	240476780	3000	3000	3000	3000	0
48	20241118	182100	240476780	3000	3000	3000	3000	0
49	20241118	182000	240476780	3000	3000	3000	3000	0
50	20241118	181900	240476780	3000	3000	3000	3000	0
51	20241118	181800	240476780	3000	3000	3000	3000	0
52	20241118	181700	240476780	3000	3000	3000	3000	0
53	20241118	181600	240476780	3000	3000	3000	3000	0
54	20241118	181500	240476780	3000	3000	3000	3000	0
55	20241118	181400	240476780	3000	3000	3000	3000	0
56	20241118	181300	240476780	3000	3000	3000	3000	0
57	20241118	181200	240476780	3000	3000	3000	3000	0
58	20241118	181100	240476780	3000	3000	3000	3000	0
59	20241118	181000	240476780	3000	3000	3000	3000	0
60	20241118	180900	240476780	3000	3000	3000	3000	0
61	20241118	180800	240476780	3000	3000	3000	3000	0
62	20241118	180700	240476780	3000	3000	3000	3000	579
63	20241118	180600	240476780	3000	3000	3000	3000	0
64	20241118	180500	240476780	3000	3000	3000	3000	0
65	20241118	180400	240476780	3000	3000	3000	3000	0
66	20241118	180300	240476780	3000	3000	3000	3000	0
67	20241118	180200	240476780	3000	3000	3000	3000	0
68	20241118	180100	240476780	3000	3000	3000	3000	0
69	20241118	180000	240476780	3000	3000	3000	3000	0
70	20241118	175900	240476780	3000	3000	3000	3000	0
71	20241118	175800	240476780	3000	3000	3000	3000	0
72	20241118	175700	240476780	3000	3000	3000	3000	0
73	20241118	175600	240476780	3000	3000	3000	3000	0
74	20241118	175500	240476780	3000	3000	3000	3000	0
75	20241118	175400	240476780	3000	3000	3000	3000	0
76	20241118	175300	240476780	3000	3000	3000	3000	0
77	20241118	175200	240476780	3000	3000	3000	3000	0
78	20241118	175100	240476780	3000	3000	3000	3000	0
79	20241118	175000	240476780	3000	3000	3000	3000	0
80	20241118	174900	240476780	3000	3000	3000	3000	0
81	20241118	174800	240476780	3000	3000	3000	3000	0
82	20241118	174700	240476780	3000	3000	3000	3000	0
83	20241118	174600	240476780	3000	3000	3000	3000	0
84	20241118	174500	240476780	3000	3000	3000	3000	0
85	20241118	174400	240476780	3000	3000	3000	3000	0
86	20241118	174300	240476780	3000	3000	3000	3000	0
87	20241118	174200	240476780	3000	3000	3000	3000	0
88	20241118	174100	240476780	3000	3000	3000	3000	0
89	20241118	174000	240476780	3000	3000	3000	3000	0
90	20241118	173900	240476780	3000	3000	3000	3000	0
91	20241118	173800	240476780	3000	3000	3000	3000	0
92	20241118	173700	240476780	3000	3000	3000	3000	579
93	20241118	173600	240476780	3000	3000	3000	3000	0
94	20241118	173500	240476780	3000	3000	3000	3000	0
95	20241118	173400	240476780	3000	3000	3000	3000	0
96	20241118	173300	240476780	3000	3000	3000	3000	0
97	20241118	173200	240476780	3000	3000	3000	3000	0
98	20241118	173100	240476780	3000	3000	3000	3000	0
99	20241118	173000	240476780	3000	3000	3000	3000	0
100	20241118	172900	240476780	3000	3000	3000	3000	0
101	20241118	172800	240476780	3000	3000	3000	3000	0
102	20241118	172700	240476780	3000	3000	3000	3000	0
103	20241118	172600	240476780	3000	3000	3000	3000	0
104	20241118	172500	240476780	3000	3000	3000	3000	0
105	20241118	172400	240476780	3000	3000	3000	3000	0
106	20241118	172300	240476780	3000	3000	3000	3000	0
107	20241118	172200	240476780	3000	3000	3000	3000	0
108	20241118	172100	240476780	3000	3000	3000	3000	0
109	20241118	172000	240476780	3000	3000	3000	3000	0
110	20241118	171900	240476780	3000	3000	3000	3000	0
111	20241118	171800	240476780	3000	3000	3000	3000	0
112	20241118	171700	240476780	3000	3000	3000	3000	0
113	20241118	171600	240476780	3000	3000	3000	3000	0
114	20241118	171500	240476780	3000	3000	3000	3000	0
115	20241118	171400	240476780	3000	3000	3000	3000	0
116	20241118	171300	240476780	3000	3000	3000	3000	0
117	20241118	171200	240476780	3000	3000	3000	3000	0
118	20241118	171100	240476780	3000	3000	3000	3000	0
119	20241118	171000	240476780	3000	3000	3000	3000	0
120	20241118	170900	240476780	3000	3000	3000	3000	0
121	20241118	170800	240476780	3000	3000	3000	3000	0
122	20241118	170700	240476780	3000	3000	3000	3000	579
123	20241118	170600	240476780	3000	3000	3000	3000	0
124	20241118	170500	240476780	3000	3000	3000	3000	0
125	20241118	170400	240476780	3000	3000	3000	3000	0
126	20241118	170300	240476780	3000	3000	3000	3000	0
127	20241118	170200	240476780	3000	3000	3000	3000	0
128	20241118	170100	240476780	3000	3000	3000	3000	0
129	20241118	170000	240476780	3000	3000	3000	3000	0
130	20241118	165900	240476780	3000	3000	3000	3000	0
131	20241118	165800	240476780	3000	3000	3000	3000	0
132	20241118	165700	240476780	3000	3000	3000	3000	0
133	20241118	165600	240476780	3000	3000	3000	3000	0
134	20241118	165500	240476780	3000	3000	3000	3000	0
135	20241118	165400	240476780	3000	3000	3000	3000	0
136	20241118	165300	240476780	3000	3000	3000	3000	0
137	20241118	165200	240476780	3000	3000	3000	3000	0
138	20241118	165100	240476780	3000	3000	3000	3000	0
139	20241118	165000	240476780	3000	3000	3000	3000	0
140	20241118	164900	240476780	3000	3000	3000	3000	0
141	20241118	164800	240476780	3000	3000	3000	3000	0
142	20241118	164700	240476780	3000	3000	3000	3000	0
143	20241118	164600	240476780	3000	3000	3000	3000	0
144	20241118	164500	240476780	3000	3000	3000	3000	0
145	20241118	164400	240476780	3000	3000	3000	3000	0
146	20241118	164300	240476780	3000	3000	3000	3000	0
147	20241118	164200	240476780	3000	3000	3000	3000	0
148	20241118	164100	240476780	3000	3000	3000	3000	0
149	20241118	164000	240476780	3000	3000	3000	3000	0
150	20241118	163900	240476780	3000	3000	3000	3000	0
151	20241118	163800	240476780	3000	3000	3000	3000	0
152	20241118	163700	240476780	3000	3000	3000	3000	579
153	20241118	163600	240476780	3000	3000	3000	3000	0
154	20241118	163500	240476780	3000	3000	3000	3000	0
155	20241118	163400	240476780	3000	3000	3000	3000	0
156	20241118	163300	240476780	3000	3000	3000	3000	0
157	20241118	163200	240476780	3000	3000	3000	3000	0
158	20241118	163100	240476780	3000	3000	3000	3000	0
159	20241118	163000	240476780	3000	3000	3000	3000	0
160	20241118	162900	240476780	3000	3000	3000	3000	0
161	20241118	162800	240476780	3000	3000	3000	3000	0
162	20241118	162700	240476780	3000	3000	3000	3000	0
163	20241118	162600	240476780	3000	3000	3000	3000	0
164	20241118	162500	240476780	3000	3000	3000	3000	0
165	20241118	162400	240476780	3000	3000	3000	3000	0
166	20241118	162300	240476780	3000	3000	3000	3000	0
167	20241118	162200	240476780	3000	3000	3000	3000	0
168	20241118	162100	240476780	3000	3000	3000	3000	0
169	20241118	162000	240476780	3000	3000	3000	3000	0
170	20241118	161900	240476780	3000	3000	3000	3000	0
171	20241118	161800	240476780	3000	3000	3000	3000	0
172	20241118	161700	240476780	3000	3000	3000	3000	0
173	20241118	161600	240476780	3000	3000	3000	3000	0
174	20241118	161500	240476780	3000	3000	3000	3000	0
175	20241118	161400	240476780	3000	3000	3000	3000	0
176	20241118	161300	240476780	3000	3000	3000	3000	0
177	20241118	161200	240476780	3000	3000	3000	3000	0
178	20241118	161100	240476780	3000	3000	3000	3000	0
179	20241118	161000	240476780	3000	3000	3000	3000	0
180	20241118	160900	240476780	3000	3000	3000	3000	0
181	20241118	160800	240476780	3000	3000	3000	3000	0
182	20241118	160700	240476780	3000	3000	3000	3000	579
183	20241118	160600	240476780	3000	3000	3000	3000	0
184	20241118	160500	240476780	3000	3000	3000	3000	0
185	20241118	160400	240476780	3000	3000	3000	3000	0
186	20241118	160300	240476780	3000	3000	3000	3000	0
187	20241118	160200	240476780	3000	3000	3000	3000	0
188	20241118	160100	240476780	3000	3000	3000	3000	0
189	20241118	160000	240476780	3000	3000	3000	3000	0
190	20241118	155900	240476780	3000	3000	3000	3000	0
191	20241118	155800	240476780	3000	3000	3000	3000	0
192	20241118	155700	240476780	3000	3000	3000	3000	0
193	20241118	155600	240476780	3000	3000	3000	3000	0
194	20241118	155500	240476780	3000	3000	3000	3000	0
195	20241118	155400	240476780	3000	3000	3000	3000	0
196	20241118	155300	240476780	3000	3000	3000	3000	0
197	20241118	155200	240476780	3000	3000	3000	3000	0
198	20241118	155100	240476780	3000	3000	3000	3000	0
199	20241118	155000	240476780	3000	3000	3000	3000	0
200	20241118	154900	240476780	3000	3000	3000	3000	0
201	20241118	154800	240476780	3000	3000	3000	3000	0
202	20241118	154700	240476780	3000	3000	3000	3000	0
203	20241118	154600	240476780	3000	3000	3000	3000	0
204	20241118	154500	240476780	3000	3000	3000	3000	0
205	20241118	154400	240476780	3000	3000	3000	3000	0
206	20241118	154300	240476780	3000	3000	3000	3000	0
207	20241118	154200	240476780	3000	3000	3000	3000	0
208	20241118	154100	240476780	3000	3000	3000	3000	0
209	20241118	154000	240476780	3000	3000	3000	3000	0
210	20241118	153900	240476780	3000	3000	3000	3000	0
211	20241118	153800	240476780	3000	3000	3000	3000	0
212	20241118	153700	240476780	3000	3000	3000	3000	579
213	20241118	153600	240476780	3000	3000	3000	3000	0
214	20241118	153500	240476780	3000	3000	3000	3000	0
215	20241118	153400	240476780	3000	3000	3000	3000	0
216	20241118	153300	240476780	3000	3000	3000	3000	0
217	20241118	153200	240476780	3000	3000	3000	3000	0
218	20241118	153100	240476780	3000	3000	3000	3000	0
219	20241118	153000	240476780	3000	3000	3000	3000	579
220	20241118	152900	238739780	2995	2995	2995	2995	0
221	20241118	152800	238739780	2995	2995	2995	2995	0
222	20241118	152700	238739780	2995	2995	2995	2995	0
223	20241118	152600	238739780	2995	2995	2995	2995	0
224	20241118	152500	238739780	2995	2995	2995	2995	0
225	20241118	152400	238739780	2995	2995	2995	2995	0
226	20241118	152300	238739780	2995	2995	2995	2995	0
227	20241118	152200	238739780	2995	2995	2995	2995	0
228	20241118	152100	238739780	2995	2995	2995	2995	0
229	20241118	152000	238739780	2995	2995	2995	2995	0
230	20241118	151900	238739780	2995	2995	2995	2990	121
231	20241118	151800	238377390	2995	2990	2995	2990	3
232	20241118	151700	238368415	2990	2985	2990	2985	522
233	20241118	151600	236808050	2980	2985	2985	2980	97
234	20241118	151500	236518850	2990	2990	2990	2990	2
235	20241118	151400	236512870	2990	2990	2990	2990	125
236	20241118	151300	236139120	2985	2985	2985	2985	27
237	20241118	151200	236058525	2990	2990	2990	2990	0
238	20241118	151100	236058525	2990	2985	2990	2985	28
239	20241118	151000	235974940	2980	2980	2980	2980	151
240	20241118	150900	235524960	2990	2980	2990	2980	660
241	20241118	150800	233552510	2990	2990	2990	2990	0
242	20241118	150700	233552510	2990	2980	2990	2980	283
243	20241118	150600	232706885	2980	2980	2980	2980	0
244	20241118	150500	232706885	2980	2980	2980	2980	93
245	20241118	150400	232429745	2985	2985	2985	2985	2070
246	20241118	150300	226250795	2985	2985	2985	2985	182
247	20241118	150200	225707525	2990	2990	2990	2990	6
248	20241118	150100	225689585	2985	2985	2985	2985	100
249	20241118	150000	225391085	2990	2990	2990	2990	71
250	20241118	145900	225178795	2990	2990	2990	2990	69
251	20241118	145800	224972485	2990	2990	2990	2990	28
252	20241118	145700	224888765	2990	2990	2990	2990	0
253	20241118	145600	224888765	2990	2985	2990	2985	975
254	20241118	145500	221974020	2985	2990	2990	2985	32
255	20241118	145400	221878475	2985	2985	2985	2985	0
256	20241118	145300	221878475	2985	2985	2985	2985	28
257	20241118	145200	221794895	2995	2995	2995	2995	0
258	20241118	145100	221794895	2995	2985	2995	2985	556
259	20241118	145000	220130225	2985	2985	2985	2985	80
260	20241118	144900	219891425	2985	2985	2985	2985	120
261	20241118	144800	219533225	2985	2985	2985	2985	0
262	20241118	144700	219533225	2985	2985	2985	2985	96
263	20241118	144600	219246665	2990	2990	2990	2990	0
264	20241118	144500	219246665	2990	2990	2990	2990	0
265	20241118	144400	219246665	2990	2990	2990	2990	0
266	20241118	144300	219246665	2990	2990	2990	2990	111
267	20241118	144200	218914775	2990	2990	2990	2990	69
268	20241118	144100	218708465	2995	2995	2995	2995	104
269	20241118	144000	218396985	2985	2985	2985	2985	36
270	20241118	143900	218289525	2985	2985	2985	2985	19
271	20241118	143800	218232810	2985	2985	2985	2985	28
272	20241118	143700	218149230	2985	2985	2985	2985	0
273	20241118	143600	218149230	2985	2985	2985	2985	152
274	20241118	143500	217695510	2985	2985	2985	2985	27
275	20241118	143400	217614915	2990	2990	2990	2990	0
276	20241118	143300	217614915	2990	2985	2990	2985	314
277	20241118	143200	216677530	2995	2995	2995	2995	0
278	20241118	143100	216677530	2995	2985	2995	2985	107
279	20241118	143000	216358075	2985	2985	2985	2985	0
280	20241118	142900	216358075	2985	2985	2985	2985	111
281	20241118	142800	216026740	2985	2985	2985	2985	0
282	20241118	142700	216026740	2985	2985	2985	2985	27
283	20241118	142600	215946145	2985	2985	2985	2985	0
284	20241118	142500	215946145	2985	2985	2985	2985	69
285	20241118	142400	215740180	2985	2980	2985	2980	58
286	20241118	142300	215567190	2980	2980	2980	2980	0
287	20241118	142200	215567190	2980	2980	2980	2980	111
288	20241118	142100	215236410	2980	2980	2980	2980	0
289	20241118	142000	215236410	2980	2980	2980	2980	55
290	20241118	141900	215072510	2980	2980	2980	2980	69
291	20241118	141800	214866890	2980	2980	2980	2980	28
292	20241118	141700	214783450	2980	2980	2980	2980	0
293	20241118	141600	214783450	2980	2980	2980	2980	0
294	20241118	141500	214783450	2980	2980	2980	2980	110
295	20241118	141400	214455650	2980	2980	2980	2980	69
296	20241118	141300	214250030	2985	2985	2985	2985	30
297	20241118	141200	214160480	2975	2980	2980	2975	315
298	20241118	141100	213222345	2990	2990	2990	2990	0
299	20241118	141000	213222345	2990	2990	2990	2990	2
300	20241118	140900	213216365	2990	2990	2990	2990	111
301	20241118	140800	212884475	2990	2990	2990	2990	69
302	20241118	140700	212678165	2995	2995	2995	2995	5
303	20241118	140600	212663190	2990	2980	2995	2980	6608
304	20241118	140500	192969965	2985	2985	2985	2985	0
305	20241118	140400	192969965	2985	2985	2985	2985	28
306	20241118	140300	192886385	2980	2980	2980	2980	573
307	20241118	140200	191178845	2985	2985	2985	2980	137
308	20241118	140100	190770310	2990	2990	2990	2990	0
309	20241118	140000	190770310	2990	2990	2990	2990	9
310	20241118	135900	190743400	3000	2995	3000	2995	93
311	20241118	135800	190464430	2990	2985	2990	2985	1038
312	20241118	135700	187365950	2985	2985	2985	2985	140
313	20241118	135600	186948050	2985	2985	2985	2985	11
314	20241118	135500	186915215	2990	2990	2990	2990	88
315	20241118	135400	186652095	2990	2990	2990	2990	0
316	20241118	135300	186652095	2990	2990	2990	2990	28
317	20241118	135200	186568375	2995	2995	2995	2995	31
318	20241118	135100	186475530	2990	2990	2990	2990	96
319	20241118	135000	186188490	2990	2990	2990	2990	0
320	20241118	134900	186188490	2990	2990	2990	2990	112
321	20241118	134800	185853610	2995	2995	2995	2995	0
322	20241118	134700	185853610	2995	2990	2995	2990	103
323	20241118	134600	185545630	2990	2990	2990	2990	29
324	20241118	134500	185458920	2990	2990	2990	2990	69
325	20241118	134400	185252610	2990	2990	2990	2990	30
326	20241118	134300	185162910	2990	2990	2990	2990	16
327	20241118	134200	185115070	2990	2980	2990	2980	29
328	20241118	134100	185028635	2980	2980	2980	2980	83
329	20241118	134000	184781295	2980	2980	2980	2980	97
330	20241118	133900	184492235	2980	2980	2980	2980	0
331	20241118	133800	184492235	2980	2980	2980	2980	1209
332	20241118	133700	180889415	2980	2980	2980	2980	0
333	20241118	133600	180889415	2980	2980	2980	2980	0
334	20241118	133500	180889415	2980	2980	2980	2980	110
335	20241118	133400	180561615	2985	2990	2990	2985	90
336	20241118	133300	180292855	2985	2985	2985	2985	28
337	20241118	133200	180209275	2985	2985	2985	2985	0
338	20241118	133100	180209275	2985	2985	2985	2985	27
339	20241118	133000	180128680	2985	2985	2985	2985	0
340	20241118	132900	180128680	2985	2985	2985	2985	97
341	20241118	132800	179839135	2985	2985	2985	2985	83
342	20241118	132700	179591380	2985	2985	2985	2985	0
343	20241118	132600	179591380	2985	2985	2985	2985	27
344	20241118	132500	179510785	2985	2985	2985	2985	0
345	20241118	132400	179510785	2985	2985	2985	2985	28
346	20241118	132300	179427205	2985	2990	2990	2985	99
347	20241118	132200	179131540	2985	2985	2985	2985	27
348	20241118	132100	179050945	2985	2985	2985	2985	406
349	20241118	132000	177839035	2985	2990	2990	2985	33
350	20241118	131900	177740505	2990	2985	2990	2985	427
351	20241118	131800	176465885	2985	2985	2985	2985	0
352	20241118	131700	176465885	2985	2990	2990	2985	719
353	20241118	131600	174316215	2985	2985	2985	2985	27
354	20241118	131500	174235620	2985	2990	2990	2985	82
355	20241118	131400	173990700	2990	2990	2995	2990	3
356	20241118	131300	173981725	2990	2990	2990	2990	28
357	20241118	131200	173898005	2990	2990	2990	2990	68
358	20241118	131100	173694685	2990	2990	2990	2990	27
359	20241118	131000	173613955	2990	2990	2990	2990	0
360	20241118	130900	173613955	2990	2990	2990	2990	28
361	20241118	130800	173530235	2995	2985	2995	2985	123
362	20241118	130700	173162680	2995	2995	2995	2995	1
363	20241118	130600	173159685	2990	2985	2990	2985	140
364	20241118	130500	172741430	2985	2985	2985	2985	30
365	20241118	130400	172651880	2985	2985	2985	2985	28
366	20241118	130300	172568300	2985	2985	2985	2985	0
367	20241118	130200	172568300	2985	2990	2990	2985	33
368	20241118	130100	172469765	2990	2985	2990	2985	115
369	20241118	130000	172126325	2985	2985	2985	2985	97
370	20241118	125900	171836780	2990	2990	2990	2990	0
371	20241118	125800	171836780	2990	2990	2990	2990	10
372	20241118	125700	171806880	2985	2985	2985	2985	328
373	20241118	125600	170827800	2985	2985	2985	2985	0
374	20241118	125500	170827800	2985	2985	2985	2985	96
375	20241118	125400	170541240	2985	2985	2985	2985	83
376	20241118	125300	170293485	2990	2990	2990	2990	40
377	20241118	125200	170173885	2990	2990	2990	2990	49
378	20241118	125100	170027375	2990	2990	2990	2990	61
379	20241118	125000	169844985	2990	2990	2990	2990	14
380	20241118	124900	169803125	2985	2985	2990	2985	82
381	20241118	124800	169558090	2985	2985	2985	2985	0
382	20241118	124700	169558090	2985	2985	2985	2985	82
383	20241118	124600	169313320	2990	2990	2990	2990	0
384	20241118	124500	169313320	2990	2990	2990	2990	37
385	20241118	124400	169202690	2985	2985	2985	2985	97
386	20241118	124300	168913145	2990	2990	2990	2990	0
387	20241118	124200	168913145	2990	2990	2990	2990	100
388	20241118	124100	168614145	2990	2990	2990	2990	9
389	20241118	124000	168587235	2990	2990	2990	2985	1116
390	20241118	123900	165255395	2990	2990	2990	2990	0
391	20241118	123800	165255395	2990	2990	2990	2990	174
392	20241118	123700	164735135	2990	2990	2990	2990	110
393	20241118	123600	164406235	2990	2990	2990	2990	107
394	20241118	123500	164086305	2990	2990	2990	2990	27
395	20241118	123400	164005575	2990	2990	2990	2990	1
396	20241118	123300	164002585	2990	2990	2990	2985	254
397	20241118	123200	163243270	2990	2990	2990	2990	0
398	20241118	123100	163243270	2990	2990	2990	2990	55
399	20241118	123000	163078820	2990	2990	2990	2990	0
400	20241118	122900	163078820	2990	2990	2990	2990	0
401	20241118	122800	163078820	2990	2990	2990	2990	30
402	20241118	122700	162989120	2985	2985	2985	2985	151
403	20241118	122600	162538385	2985	2985	2985	2985	27
404	20241118	122500	162457790	2990	2990	2990	2990	0
405	20241118	122400	162457790	2990	2990	2990	2990	0
406	20241118	122300	162457790	2990	2990	2990	2990	1195
407	20241118	122200	158884740	2990	2990	2990	2990	27
408	20241118	122100	158804010	2990	2990	2990	2990	69
409	20241118	122000	158597700	2990	2990	2990	2990	111
410	20241118	121900	158265810	2995	2995	2995	2995	0
411	20241118	121800	158265810	2995	2995	2995	2995	5
412	20241118	121700	158250835	2990	2990	2990	2990	28
413	20241118	121600	158167115	2990	2990	2990	2990	0
414	20241118	121500	158167115	2990	2995	2995	2990	873
415	20241118	121400	155552960	2995	2995	2995	2995	0
416	20241118	121300	155552960	2995	2995	2995	2995	111
417	20241118	121200	155220515	2995	2995	2995	2995	0
418	20241118	121100	155220515	2995	2995	2995	2995	27
419	20241118	121000	155139650	2995	3000	3000	2995	72
420	20241118	120900	154923995	3000	3000	3000	3000	0
421	20241118	120800	154923995	3000	3000	3000	3000	18
422	20241118	120700	154869995	3000	3000	3000	3000	0
423	20241118	120600	154869995	3000	3000	3000	3000	110
424	20241118	120500	154539995	3000	3000	3000	3000	0
425	20241118	120400	154539995	3000	3000	3000	3000	107
426	20241118	120300	154218995	3000	3000	3000	3000	12
427	20241118	120200	154182995	3000	3000	3000	3000	29
428	20241118	120100	154095995	3000	3000	3000	3000	0
429	20241118	120000	154095995	3000	3000	3000	3000	28
430	20241118	115900	154011995	3000	3000	3000	3000	82
431	20241118	115800	153765995	3000	3000	3000	3000	21
432	20241118	115700	153702995	3000	3005	3005	3000	61
433	20241118	115600	153519725	3005	3005	3005	3005	78
434	20241118	115500	153285335	3005	3005	3005	3005	27
435	20241118	115400	153204200	3005	3005	3005	3005	2
436	20241118	115300	153198190	3005	3005	3005	3005	178
437	20241118	115200	152663300	3010	3010	3010	3010	0
438	20241118	115100	152663300	3010	3010	3010	3010	27
439	20241118	115000	152582030	3010	3010	3010	3010	0
440	20241118	114900	152582030	3010	3005	3010	3005	1499
441	20241118	114800	148070435	3005	3000	3005	3000	117
442	20241118	114700	147719335	3000	3000	3000	3000	0
443	20241118	114600	147719335	3000	3000	3000	3000	138
444	20241118	114500	147305335	3000	3000	3000	3000	0
445	20241118	114400	147305335	3000	3000	3000	3000	0
446	20241118	114300	147305335	3000	3000	3000	3000	10
447	20241118	114200	147275335	3000	3000	3000	3000	27
448	20241118	114100	147194335	3000	3000	3000	3000	78
449	20241118	114000	146960335	3000	3000	3000	3000	0
450	20241118	113900	146960335	3000	3005	3005	3000	120
451	20241118	113800	146599935	3000	3000	3000	3000	0
452	20241118	113700	146599935	3000	3000	3000	3000	28
453	20241118	113600	146515935	3000	3000	3000	3000	69
454	20241118	113500	146308935	3000	3000	3000	3000	27
455	20241118	113400	146227935	3000	3000	3000	3000	0
456	20241118	113300	146227935	3000	2995	3000	2995	60
457	20241118	113200	146048095	3000	3000	3000	3000	50
458	20241118	113100	145898095	3000	2995	3000	2995	96
459	20241118	113000	145610230	3000	3000	3000	3000	50
460	20241118	112900	145460230	3000	3000	3000	3000	1156
461	20241118	112800	141992230	3000	3000	3000	3000	28
462	20241118	112700	141908230	3000	3000	3000	3000	0
463	20241118	112600	141908230	3000	3000	3000	3000	27
464	20241118	112500	141827230	3000	3000	3000	3000	152
465	20241118	112400	141371230	3000	3005	3005	3000	62
466	20241118	112300	141185060	3000	3000	3000	3000	0
467	20241118	112200	141185060	3000	3000	3000	3000	27
468	20241118	112100	141104060	3000	3000	3000	3000	0
469	20241118	112000	141104060	3000	3000	3000	3000	0
470	20241118	111900	141104060	3000	3000	3000	3000	111
471	20241118	111800	140771060	3005	3005	3005	3005	28
472	20241118	111700	140686920	3000	3000	3000	3000	88
473	20241118	111600	140422920	2995	2995	2995	2995	0
474	20241118	111500	140422920	2995	2995	2995	2995	27
475	20241118	111400	140342055	2995	2995	2995	2995	97
476	20241118	111300	140051540	3000	3000	3000	3000	157
477	20241118	111200	139580540	3000	3000	3000	3000	83
478	20241118	111100	139331540	3000	3000	3000	3000	27
479	20241118	111000	139250540	3005	3005	3005	3005	0
480	20241118	110900	139250540	3005	3005	3005	3005	0
481	20241118	110800	139250540	3005	3000	3005	3000	150
482	20241118	110700	138800130	3000	3000	3000	3000	0
483	20241118	110600	138800130	3000	3000	3000	3000	27
484	20241118	110500	138719130	3000	3000	3000	3000	121
485	20241118	110400	138356130	3000	3000	3000	3000	0
486	20241118	110300	138356130	3000	3000	3000	3000	29
487	20241118	110200	138269130	3000	2995	3000	2995	105
488	20241118	110100	137954265	3000	3000	3000	3000	0
489	20241118	110000	137954265	3000	3000	3000	3000	0
490	20241118	105900	137954265	3000	3000	3000	3000	0
491	20241118	105800	137954265	3000	3000	3000	3000	82
492	20241118	105700	137708265	3000	3000	3000	3000	555
493	20241118	105600	136043265	3010	3010	3010	3010	0
494	20241118	105500	136043265	3010	3000	3010	3000	34
495	20241118	105400	135941225	3005	3005	3005	3005	1
496	20241118	105300	135938220	3000	3000	3000	3000	28
497	20241118	105200	135854220	3000	3005	3005	3000	321
498	20241118	105100	134890460	3005	3000	3005	3000	63
499	20241118	105000	134701280	3005	3005	3005	3005	0
500	20241118	104900	134701280	3005	3005	3005	3005	1
501	20241118	104800	134698275	3000	3000	3000	3000	28
502	20241118	104700	134614275	3000	3000	3000	3000	0
503	20241118	104600	134614275	3000	3000	3000	3000	0
504	20241118	104500	134614275	3000	3000	3000	3000	83
505	20241118	104400	134365275	3005	3005	3005	3005	55
506	20241118	104300	134200000	3015	3015	3015	3015	0
507	20241118	104200	134200000	3015	3015	3015	3015	0
508	20241118	104100	134200000	3015	3000	3015	3000	177
509	20241118	104000	133668310	3015	3005	3015	3005	267
510	20241118	103900	132864985	3005	3005	3005	3005	28
511	20241118	103800	132780845	3010	3010	3010	3005	107
512	20241118	103700	132459185	3010	3005	3010	3005	43
513	20241118	103600	132329950	3010	3005	3010	3005	13
514	20241118	103500	132290865	3005	3000	3005	3000	209
515	20241118	103400	131663165	3005	3005	3005	3005	0
516	20241118	103300	131663165	3005	3000	3005	3000	33
517	20241118	103200	131564140	3005	2995	3010	2995	82
518	20241118	103100	131318370	3000	3000	3000	3000	32
519	20241118	103000	131222370	3000	3000	3000	3000	0
520	20241118	102900	131222370	3000	2995	3000	2995	308
521	20241118	102800	130298910	3000	3000	3000	3000	16
522	20241118	102700	130250910	3005	3005	3005	3005	0
523	20241118	102600	130250910	3005	3005	3005	3005	0
524	20241118	102500	130250910	3005	2990	3005	2990	94
525	20241118	102400	129969670	3000	3000	3000	3000	28
526	20241118	102300	129885670	3000	3000	3000	3000	69
527	20241118	102200	129678670	3000	2995	3000	2995	40
528	20241118	102100	129558805	2995	2995	2995	2995	45
529	20241118	102000	129424030	2995	2995	2995	2995	17
530	20241118	101900	129373115	2990	2995	2995	2990	38
531	20241118	101800	129259445	2995	2995	2995	2995	48
532	20241118	101700	129115685	2990	2995	2995	2985	432
533	20241118	101600	127823435	2995	2995	2995	2995	55
534	20241118	101500	127658710	2995	2995	2995	2995	1
535	20241118	101400	127655715	2980	2980	2980	2980	0
536	20241118	101300	127655715	2980	2980	2980	2980	100
537	20241118	101200	127357715	2990	2990	2990	2990	78
538	20241118	101100	127124495	2980	2995	2995	2980	560
539	20241118	101000	125453260	2995	2995	2995	2990	92
540	20241118	100900	125177855	3000	3000	3000	3000	179
541	20241118	100800	124640855	3010	3000	3015	3000	278
542	20241118	100700	123806500	3000	3000	3000	3000	29
543	20241118	100600	123719500	3000	3010	3010	3000	1812
544	20241118	100500	118265580	3025	3025	3025	3025	1
545	20241118	100400	118262555	3010	3015	3030	3010	17776
546	20241118	100300	64572625	3015	3020	3020	3015	12
547	20241118	100200	64536390	3020	3015	3020	3015	284
548	20241118	100100	63678950	3020	3010	3020	3010	31
549	20241118	100000	63585485	3010	3010	3010	3010	69
550	20241118	095900	63377795	3015	3015	3015	3015	12
551	20241118	095800	63341615	3010	3010	3010	3010	1
552	20241118	095700	63338605	3000	3010	3010	3000	110
553	20241118	095600	63008305	3000	3000	3000	3000	0
554	20241118	095500	63008305	3000	3010	3010	3000	105
555	20241118	095400	62692335	3000	3015	3020	3000	1407
556	20241118	095300	58471300	3015	3010	3015	3010	53
557	20241118	095200	58311645	3010	3010	3010	3010	15
558	20241118	095100	58266495	3010	3010	3010	3010	0
559	20241118	095000	58266495	3010	3010	3010	3010	144
560	20241118	094900	57833055	3010	3015	3015	3010	82
561	20241118	094800	57586230	3010	3015	3015	3010	32
562	20241118	094700	57489895	3010	3010	3010	3010	1
563	20241118	094600	57486885	3015	3010	3015	3010	48
564	20241118	094500	57342395	3010	3000	3010	3000	58
565	20241118	094400	57168375	3005	3010	3010	3005	135
566	20241118	094300	56762410	3020	3020	3020	3020	0
567	20241118	094200	56762410	3020	3015	3020	3010	12
568	20241118	094100	56726220	3020	3020	3020	3020	1
569	20241118	094000	56723200	3020	3020	3020	3020	75
570	20241118	093900	56496700	3025	3025	3025	3025	0
571	20241118	093800	56496700	3025	3025	3025	3025	4
572	20241118	093700	56484600	3025	3020	3025	3020	113
573	20241118	093600	56142845	3020	3020	3020	3020	0
574	20241118	093500	56142845	3020	3020	3020	3020	1
575	20241118	093400	56139825	3010	3010	3010	3010	0
576	20241118	093300	56139825	3010	3010	3030	3010	813
577	20241118	093200	53692035	3025	3020	3025	3010	1450
578	20241118	093100	49311270	3015	3020	3020	3015	411
579	20241118	093000	48072050	3020	3020	3020	3020	0
580	20241118	092900	48072050	3020	3020	3020	3020	0
581	20241118	092800	48072050	3020	3020	3020	3020	71
582	20241118	092700	47857630	3025	3025	3025	3025	0
583	20241118	092600	47857630	3025	3025	3025	3025	4
584	20241118	092500	47845530	3025	3020	3025	3020	550
585	20241118	092400	46184525	3025	3025	3025	3025	0
586	20241118	092300	46184525	3025	3030	3030	3020	63
587	20241118	092200	45994140	3030	3030	3030	3030	1
588	20241118	092100	45991110	3040	3040	3040	3040	0
589	20241118	092000	45991110	3040	3040	3040	3040	1
590	20241118	091900	45988070	3035	3040	3040	3020	576
591	20241118	091800	44244460	3040	3035	3040	3035	1869
592	20241118	091700	38570675	3035	3035	3035	3030	4
593	20241118	091600	38558545	3030	3030	3030	3025	210
594	20241118	091500	37922250	3025	3025	3025	3025	110
595	20241118	091400	37589500	3025	3025	3030	3025	50
596	20241118	091300	37438240	3025	3020	3025	3020	1551
597	20241118	091200	32751465	3040	3030	3040	3020	1328
598	20241118	091100	28740100	3045	3050	3050	3020	922
599	20241118	091000	25954755	3020	2990	3060	2970	1786
600	20241118	090900	20584595	2990	2970	2990	2970	2706
601	20241118	090800	12521615	2970	2970	2970	2970	0
602	20241118	090700	12521615	2970	2955	2970	2955	830
603	20241118	090600	10068120	2955	2945	2955	2945	71
604	20241118	090500	9858755	2945	2930	2945	2930	34
605	20241118	090400	9759075	2930	2945	2945	2930	387
606	20241118	090300	8624865	2945	2940	2945	2940	10
607	20241118	090200	8595460	2940	2930	2940	2930	1345
608	20241118	090100	4654525	2930	2925	2930	2920	141
609	20241118	090000	4242760	2920	2920	2920	2920	1453