KissMeData/002290/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183600	128143430	2860	2860	2860	2860	460
3	20241114	183500	128143430	2860	2860	2860	2860	0
4	20241114	183400	128143430	2860	2860	2860	2860	0
5	20241114	183300	128143430	2860	2860	2860	2860	0
6	20241114	183200	128143430	2860	2860	2860	2860	0
7	20241114	183100	128143430	2860	2860	2860	2860	0
8	20241114	183000	128143430	2860	2860	2860	2860	0
9	20241114	182900	128143430	2860	2860	2860	2860	0
10	20241114	182800	128143430	2860	2860	2860	2860	0
11	20241114	182700	128143430	2860	2860	2860	2860	0
12	20241114	182600	128143430	2860	2860	2860	2860	0
13	20241114	182500	128143430	2860	2860	2860	2860	0
14	20241114	182400	128143430	2860	2860	2860	2860	0
15	20241114	182300	128143430	2860	2860	2860	2860	0
16	20241114	182200	128143430	2860	2860	2860	2860	0
17	20241114	182100	128143430	2860	2860	2860	2860	0
18	20241114	182000	128143430	2860	2860	2860	2860	0
19	20241114	181900	128143430	2860	2860	2860	2860	0
20	20241114	181800	128143430	2860	2860	2860	2860	0
21	20241114	181700	128143430	2860	2860	2860	2860	0
22	20241114	181600	128143430	2860	2860	2860	2860	0
23	20241114	181500	128143430	2860	2860	2860	2860	0
24	20241114	181400	128143430	2860	2860	2860	2860	0
25	20241114	181300	128143430	2860	2860	2860	2860	0
26	20241114	181200	128143430	2860	2860	2860	2860	0
27	20241114	181100	128143430	2860	2860	2860	2860	0
28	20241114	181000	128143430	2860	2860	2860	2860	0
29	20241114	180900	128143430	2860	2860	2860	2860	0
30	20241114	180800	128143430	2860	2860	2860	2860	0
31	20241114	180700	128143430	2860	2860	2860	2860	0
32	20241114	180600	128143430	2860	2860	2860	2860	460
33	20241114	180500	128143430	2860	2860	2860	2860	0
34	20241114	180400	128143430	2860	2860	2860	2860	0
35	20241114	180300	128143430	2860	2860	2860	2860	0
36	20241114	180200	128143430	2860	2860	2860	2860	0
37	20241114	180100	128143430	2860	2860	2860	2860	0
38	20241114	180000	128143430	2860	2860	2860	2860	0
39	20241114	175900	128143430	2860	2860	2860	2860	0
40	20241114	175800	128143430	2860	2860	2860	2860	0
41	20241114	175700	128143430	2860	2860	2860	2860	0
42	20241114	175600	128143430	2860	2860	2860	2860	0
43	20241114	175500	128143430	2860	2860	2860	2860	0
44	20241114	175400	128143430	2860	2860	2860	2860	0
45	20241114	175300	128143430	2860	2860	2860	2860	0
46	20241114	175200	128143430	2860	2860	2860	2860	0
47	20241114	175100	128143430	2860	2860	2860	2860	0
48	20241114	175000	128143430	2860	2860	2860	2860	0
49	20241114	174900	128143430	2860	2860	2860	2860	0
50	20241114	174800	128143430	2860	2860	2860	2860	0
51	20241114	174700	128143430	2860	2860	2860	2860	0
52	20241114	174600	128143430	2860	2860	2860	2860	0
53	20241114	174500	128143430	2860	2860	2860	2860	0
54	20241114	174400	128143430	2860	2860	2860	2860	0
55	20241114	174300	128143430	2860	2860	2860	2860	0
56	20241114	174200	128143430	2860	2860	2860	2860	0
57	20241114	174100	128143430	2860	2860	2860	2860	0
58	20241114	174000	128143430	2860	2860	2860	2860	0
59	20241114	173900	128143430	2860	2860	2860	2860	0
60	20241114	173800	128143430	2860	2860	2860	2860	0
61	20241114	173700	128143430	2860	2860	2860	2860	0
62	20241114	173600	128143430	2860	2860	2860	2860	460
63	20241114	173500	128143430	2860	2860	2860	2860	0
64	20241114	173400	128143430	2860	2860	2860	2860	0
65	20241114	173300	128143430	2860	2860	2860	2860	0
66	20241114	173200	128143430	2860	2860	2860	2860	0
67	20241114	173100	128143430	2860	2860	2860	2860	0
68	20241114	173000	128143430	2860	2860	2860	2860	0
69	20241114	172900	128143430	2860	2860	2860	2860	0
70	20241114	172800	128143430	2860	2860	2860	2860	0
71	20241114	172700	128143430	2860	2860	2860	2860	0
72	20241114	172600	128143430	2860	2860	2860	2860	0
73	20241114	172500	128143430	2860	2860	2860	2860	0
74	20241114	172400	128143430	2860	2860	2860	2860	0
75	20241114	172300	128143430	2860	2860	2860	2860	0
76	20241114	172200	128143430	2860	2860	2860	2860	0
77	20241114	172100	128143430	2860	2860	2860	2860	0
78	20241114	172000	128143430	2860	2860	2860	2860	0
79	20241114	171900	128143430	2860	2860	2860	2860	0
80	20241114	171800	128143430	2860	2860	2860	2860	0
81	20241114	171700	128143430	2860	2860	2860	2860	0
82	20241114	171600	128143430	2860	2860	2860	2860	0
83	20241114	171500	128143430	2860	2860	2860	2860	0
84	20241114	171400	128143430	2860	2860	2860	2860	0
85	20241114	171300	128143430	2860	2860	2860	2860	0
86	20241114	171200	128143430	2860	2860	2860	2860	0
87	20241114	171100	128143430	2860	2860	2860	2860	0
88	20241114	171000	128143430	2860	2860	2860	2860	0
89	20241114	170900	128143430	2860	2860	2860	2860	0
90	20241114	170800	128143430	2860	2860	2860	2860	0
91	20241114	170700	128143430	2860	2860	2860	2860	0
92	20241114	170600	128143430	2860	2860	2860	2860	460
93	20241114	170500	128143430	2860	2860	2860	2860	0
94	20241114	170400	128143430	2860	2860	2860	2860	0
95	20241114	170300	128143430	2860	2860	2860	2860	0
96	20241114	170200	128143430	2860	2860	2860	2860	0
97	20241114	170100	128143430	2860	2860	2860	2860	0
98	20241114	170000	128143430	2860	2860	2860	2860	0
99	20241114	165900	128143430	2860	2860	2860	2860	0
100	20241114	165800	128143430	2860	2860	2860	2860	0
101	20241114	165700	128143430	2860	2860	2860	2860	0
102	20241114	165600	128143430	2860	2860	2860	2860	0
103	20241114	165500	128143430	2860	2860	2860	2860	0
104	20241114	165400	128143430	2860	2860	2860	2860	0
105	20241114	165300	128143430	2860	2860	2860	2860	0
106	20241114	165200	128143430	2860	2860	2860	2860	0
107	20241114	165100	128143430	2860	2860	2860	2860	0
108	20241114	165000	128143430	2860	2860	2860	2860	0
109	20241114	164900	128143430	2860	2860	2860	2860	0
110	20241114	164800	128143430	2860	2860	2860	2860	0
111	20241114	164700	128143430	2860	2860	2860	2860	0
112	20241114	164600	128143430	2860	2860	2860	2860	0
113	20241114	164500	128143430	2860	2860	2860	2860	0
114	20241114	164400	128143430	2860	2860	2860	2860	0
115	20241114	164300	128143430	2860	2860	2860	2860	0
116	20241114	164200	128143430	2860	2860	2860	2860	0
117	20241114	164100	128143430	2860	2860	2860	2860	0
118	20241114	164000	128143430	2860	2860	2860	2860	0
119	20241114	163900	128143430	2860	2860	2860	2860	0
120	20241114	163800	128143430	2860	2860	2860	2860	0
121	20241114	163700	128143430	2860	2860	2860	2860	0
122	20241114	163600	128143430	2860	2860	2860	2860	460
123	20241114	163500	128143430	2860	2860	2860	2860	0
124	20241114	163400	128143430	2860	2860	2860	2860	0
125	20241114	163300	128143430	2860	2860	2860	2860	0
126	20241114	163200	128143430	2860	2860	2860	2860	0
127	20241114	163100	128143430	2860	2860	2860	2860	0
128	20241114	163000	128143430	2860	2860	2860	2860	460
129	20241114	162900	126827830	2830	2830	2830	2830	0
130	20241114	162800	126827830	2830	2830	2830	2830	0
131	20241114	162700	126827830	2830	2830	2830	2830	0
132	20241114	162600	126827830	2830	2830	2830	2830	0
133	20241114	162500	126827830	2830	2830	2830	2830	0
134	20241114	162400	126827830	2830	2830	2830	2830	0
135	20241114	162300	126827830	2830	2830	2830	2830	0
136	20241114	162200	126827830	2830	2830	2830	2830	0
137	20241114	162100	126827830	2830	2830	2830	2830	0
138	20241114	162000	126827830	2830	2830	2830	2830	0
139	20241114	161900	126827830	2830	2830	2830	2830	0
140	20241114	161800	126827830	2830	2830	2830	2830	0
141	20241114	161700	126827830	2830	2830	2830	2830	0
142	20241114	161600	126827830	2830	2830	2830	2830	0
143	20241114	161500	126827830	2830	2830	2830	2830	0
144	20241114	161400	126827830	2830	2830	2830	2830	284
145	20241114	161300	126024110	2830	2830	2830	2830	0
146	20241114	161200	126024110	2830	2830	2830	2830	0
147	20241114	161100	126024110	2830	2830	2830	2830	0
148	20241114	161000	126024110	2830	2830	2830	2830	223
149	20241114	160900	125393020	2830	2830	2830	2830	0
150	20241114	160800	125393020	2830	2835	2835	2830	437
151	20241114	160700	124155720	2850	2850	2850	2850	0
152	20241114	160600	124155720	2850	2850	2850	2850	0
153	20241114	160500	124155720	2850	2850	2850	2850	0
154	20241114	160400	124155720	2850	2850	2850	2850	0
155	20241114	160300	124155720	2850	2850	2850	2850	0
156	20241114	160200	124155720	2850	2850	2850	2850	0
157	20241114	160100	124155720	2850	2850	2850	2850	0
158	20241114	160000	124155720	2850	2850	2850	2850	0
159	20241114	155900	124155720	2850	2850	2850	2850	0
160	20241114	155800	124155720	2850	2850	2850	2850	0
161	20241114	155700	124155720	2850	2850	2850	2850	0
162	20241114	155600	124155720	2850	2850	2850	2850	0
163	20241114	155500	124155720	2850	2850	2850	2850	0
164	20241114	155400	124155720	2850	2850	2850	2850	0
165	20241114	155300	124155720	2850	2850	2850	2850	0
166	20241114	155200	124155720	2850	2850	2850	2850	0
167	20241114	155100	124155720	2850	2850	2850	2850	0
168	20241114	155000	124155720	2850	2850	2850	2850	0
169	20241114	154900	124155720	2850	2850	2850	2850	0
170	20241114	154800	124155720	2850	2850	2850	2850	0
171	20241114	154700	124155720	2850	2850	2850	2850	0
172	20241114	154600	124155720	2850	2850	2850	2850	0
173	20241114	154500	124155720	2850	2850	2850	2850	0
174	20241114	154400	124155720	2850	2850	2850	2850	0
175	20241114	154300	124155720	2850	2845	2850	2845	10
176	20241114	154200	124127230	2835	2835	2835	2835	0
177	20241114	154100	124127230	2835	2835	2835	2835	400
178	20241114	154000	122993230	2835	2835	2835	2835	0
179	20241114	153900	122993230	2835	2835	2835	2835	0
180	20241114	153800	122993230	2835	2835	2835	2835	0
181	20241114	153700	122993230	2835	2835	2835	2835	0
182	20241114	153600	122993230	2835	2835	2835	2835	0
183	20241114	153500	122993230	2835	2835	2835	2835	0
184	20241114	153400	122993230	2835	2835	2835	2835	0
185	20241114	153300	122993230	2835	2835	2835	2835	0
186	20241114	153200	122993230	2835	2835	2835	2835	0
187	20241114	153100	122993230	2835	2835	2835	2835	0
188	20241114	153000	122993230	2835	2835	2835	2835	0
189	20241114	152900	122993230	2835	2835	2835	2835	0
190	20241114	152800	122993230	2835	2835	2835	2835	645
191	20241114	152700	121164655	2835	2835	2835	2835	0
192	20241114	152600	121164655	2835	2840	2840	2835	924
193	20241114	152500	118544105	2860	2850	2860	2850	4
194	20241114	152400	118532675	2850	2850	2850	2850	0
195	20241114	152300	118532675	2850	2855	2855	2850	1522
196	20241114	152200	114193425	2850	2850	2850	2850	1730
197	20241114	152100	109262925	2850	2850	2850	2850	0
198	20241114	152000	109262925	2850	2850	2850	2850	2
199	20241114	151900	109257225	2850	2850	2850	2850	0
200	20241114	151800	109257225	2850	2850	2850	2850	0
201	20241114	151700	109257225	2850	2850	2855	2850	11
202	20241114	151600	109225860	2835	2835	2835	2835	0
203	20241114	151500	109225860	2835	2835	2835	2835	0
204	20241114	151400	109225860	2835	2835	2835	2835	3
205	20241114	151300	109217355	2850	2845	2850	2845	702
206	20241114	151200	107216670	2850	2850	2850	2850	0
207	20241114	151100	107216670	2850	2850	2850	2850	0
208	20241114	151000	107216670	2850	2850	2850	2850	0
209	20241114	150900	107216670	2850	2850	2850	2850	0
210	20241114	150800	107216670	2850	2850	2850	2850	0
211	20241114	150700	107216670	2850	2845	2850	2845	4
212	20241114	150600	107205275	2855	2845	2855	2845	101
213	20241114	150500	106917845	2850	2850	2850	2850	0
214	20241114	150400	106917845	2850	2850	2850	2850	0
215	20241114	150300	106917845	2850	2850	2850	2850	0
216	20241114	150200	106917845	2850	2850	2850	2850	0
217	20241114	150100	106917845	2850	2850	2850	2850	0
218	20241114	150000	106917845	2850	2840	2850	2840	204
219	20241114	145900	106336475	2850	2850	2850	2850	0
220	20241114	145800	106336475	2850	2840	2850	2840	3
221	20241114	145700	106327935	2840	2840	2840	2840	353
222	20241114	145600	105325415	2835	2835	2835	2835	212
223	20241114	145500	104724395	2830	2855	2855	2830	1504
224	20241114	145400	100456750	2850	2850	2850	2850	0
225	20241114	145300	100456750	2850	2850	2850	2850	0
226	20241114	145200	100456750	2850	2840	2850	2840	519
227	20241114	145100	98977630	2840	2840	2840	2840	1
228	20241114	145000	98974790	2850	2835	2850	2835	2764
229	20241114	144900	91113925	2835	2835	2835	2835	1502
230	20241114	144800	86855755	2825	2825	2825	2825	0
231	20241114	144700	86855755	2825	2825	2825	2825	0
232	20241114	144600	86855755	2825	2825	2825	2825	20
233	20241114	144500	86799255	2835	2835	2835	2835	0
234	20241114	144400	86799255	2835	2835	2835	2835	0
235	20241114	144300	86799255	2835	2835	2835	2835	0
236	20241114	144200	86799255	2835	2835	2835	2835	0
237	20241114	144100	86799255	2835	2835	2835	2835	0
238	20241114	144000	86799255	2835	2835	2835	2835	0
239	20241114	143900	86799255	2835	2835	2835	2835	0
240	20241114	143800	86799255	2835	2835	2840	2835	356
241	20241114	143700	85789980	2830	2830	2830	2830	0
242	20241114	143600	85789980	2830	2830	2830	2830	242
243	20241114	143500	85105120	2830	2830	2830	2830	80
244	20241114	143400	84878720	2815	2815	2815	2815	0
245	20241114	143300	84878720	2815	2815	2815	2815	0
246	20241114	143200	84878720	2815	2815	2815	2815	0
247	20241114	143100	84878720	2815	2815	2815	2815	0
248	20241114	143000	84878720	2815	2815	2815	2815	0
249	20241114	142900	84878720	2815	2815	2815	2815	0
250	20241114	142800	84878720	2815	2815	2815	2815	0
251	20241114	142700	84878720	2815	2815	2815	2815	0
252	20241114	142600	84878720	2815	2815	2815	2815	0
253	20241114	142500	84878720	2815	2815	2815	2815	0
254	20241114	142400	84878720	2815	2815	2825	2815	453
255	20241114	142300	83601115	2815	2850	2850	2810	10021
256	20241114	142200	55359870	2850	2840	2905	2840	10187
257	20241114	142100	26137760	2830	2830	2830	2830	135
258	20241114	142000	25755710	2830	2830	2830	2830	764
259	20241114	141900	23593590	2835	2835	2835	2835	0
260	20241114	141800	23593590	2835	2835	2835	2835	30
261	20241114	141700	23508540	2845	2845	2845	2845	0
262	20241114	141600	23508540	2845	2845	2845	2845	0
263	20241114	141500	23508540	2845	2845	2845	2845	0
264	20241114	141400	23508540	2845	2845	2845	2845	0
265	20241114	141300	23508540	2845	2845	2845	2845	0
266	20241114	141200	23508540	2845	2845	2845	2845	0
267	20241114	141100	23508540	2845	2845	2845	2845	0
268	20241114	141000	23508540	2845	2845	2845	2845	0
269	20241114	140900	23508540	2845	2845	2845	2845	0
270	20241114	140800	23508540	2845	2845	2845	2845	0
271	20241114	140700	23508540	2845	2845	2845	2845	0
272	20241114	140600	23508540	2845	2845	2845	2845	0
273	20241114	140500	23508540	2845	2845	2845	2845	0
274	20241114	140400	23508540	2845	2845	2845	2845	0
275	20241114	140300	23508540	2845	2845	2845	2845	0
276	20241114	140200	23508540	2845	2845	2845	2845	0
277	20241114	140100	23508540	2845	2845	2845	2845	0
278	20241114	140000	23508540	2845	2845	2845	2845	0
279	20241114	135900	23508540	2845	2845	2845	2845	0
280	20241114	135800	23508540	2845	2845	2845	2845	1
281	20241114	135700	23505695	2830	2830	2830	2830	0
282	20241114	135600	23505695	2830	2830	2830	2830	0
283	20241114	135500	23505695	2830	2830	2830	2830	0
284	20241114	135400	23505695	2830	2830	2830	2830	0
285	20241114	135300	23505695	2830	2835	2835	2830	183
286	20241114	135200	22987715	2840	2840	2840	2840	0
287	20241114	135100	22987715	2840	2840	2840	2840	0
288	20241114	135000	22987715	2840	2840	2840	2840	0
289	20241114	134900	22987715	2840	2840	2840	2840	0
290	20241114	134800	22987715	2840	2840	2840	2840	0
291	20241114	134700	22987715	2840	2840	2840	2840	0
292	20241114	134600	22987715	2840	2840	2840	2840	0
293	20241114	134500	22987715	2840	2840	2840	2840	0
294	20241114	134400	22987715	2840	2840	2840	2840	0
295	20241114	134300	22987715	2840	2840	2840	2840	0
296	20241114	134200	22987715	2840	2840	2840	2840	0
297	20241114	134100	22987715	2840	2840	2840	2840	0
298	20241114	134000	22987715	2840	2840	2840	2840	0
299	20241114	133900	22987715	2840	2840	2840	2840	0
300	20241114	133800	22987715	2840	2840	2840	2840	0
301	20241114	133700	22987715	2840	2840	2840	2840	0
302	20241114	133600	22987715	2840	2840	2840	2840	0
303	20241114	133500	22987715	2840	2840	2840	2840	0
304	20241114	133400	22987715	2840	2840	2840	2840	0
305	20241114	133300	22987715	2840	2840	2840	2840	0
306	20241114	133200	22987715	2840	2840	2840	2840	0
307	20241114	133100	22987715	2840	2840	2840	2840	0
308	20241114	133000	22987715	2840	2840	2840	2840	0
309	20241114	132900	22987715	2840	2840	2840	2840	0
310	20241114	132800	22987715	2840	2840	2840	2840	0
311	20241114	132700	22987715	2840	2840	2840	2840	0
312	20241114	132600	22987715	2840	2850	2850	2840	91
313	20241114	132500	22729000	2870	2870	2870	2870	0
314	20241114	132400	22729000	2870	2870	2870	2870	0
315	20241114	132300	22729000	2870	2870	2870	2870	0
316	20241114	132200	22729000	2870	2870	2870	2870	0
317	20241114	132100	22729000	2870	2870	2870	2870	0
318	20241114	132000	22729000	2870	2870	2870	2870	0
319	20241114	131900	22729000	2870	2870	2870	2870	0
320	20241114	131800	22729000	2870	2870	2870	2870	0
321	20241114	131700	22729000	2870	2870	2870	2870	0
322	20241114	131600	22729000	2870	2870	2870	2870	0
323	20241114	131500	22729000	2870	2870	2870	2870	0
324	20241114	131400	22729000	2870	2870	2870	2870	0
325	20241114	131300	22729000	2870	2870	2870	2870	0
326	20241114	131200	22729000	2870	2870	2870	2870	0
327	20241114	131100	22729000	2870	2870	2870	2870	0
328	20241114	131000	22729000	2870	2870	2870	2870	0
329	20241114	130900	22729000	2870	2860	2870	2860	5
330	20241114	130800	22714660	2870	2870	2870	2870	0
331	20241114	130700	22714660	2870	2870	2870	2870	1
332	20241114	130600	22711790	2870	2860	2870	2860	2
333	20241114	130500	22706060	2860	2860	2860	2860	0
334	20241114	130400	22706060	2860	2860	2860	2860	1
335	20241114	130300	22703200	2870	2870	2870	2855	6
336	20241114	130200	22686010	2870	2855	2870	2840	2006
337	20241114	130100	16941035	2850	2830	2850	2830	1500
338	20241114	130000	12672260	2825	2820	2825	2820	571
339	20241114	125900	11060700	2810	2810	2810	2810	10
340	20241114	125800	11032600	2815	2815	2815	2815	0
341	20241114	125700	11032600	2815	2815	2815	2815	0
342	20241114	125600	11032600	2815	2815	2815	2815	0
343	20241114	125500	11032600	2815	2815	2815	2815	0
344	20241114	125400	11032600	2815	2815	2815	2815	0
345	20241114	125300	11032600	2815	2815	2815	2815	0
346	20241114	125200	11032600	2815	2815	2815	2815	0
347	20241114	125100	11032600	2815	2815	2815	2815	0
348	20241114	125000	11032600	2815	2815	2815	2815	0
349	20241114	124900	11032600	2815	2815	2815	2815	0
350	20241114	124800	11032600	2815	2815	2815	2815	0
351	20241114	124700	11032600	2815	2815	2815	2815	0
352	20241114	124600	11032600	2815	2815	2815	2815	0
353	20241114	124500	11032600	2815	2815	2815	2815	50
354	20241114	124400	10891850	2815	2815	2815	2815	0
355	20241114	124300	10891850	2815	2815	2815	2815	0
356	20241114	124200	10891850	2815	2815	2815	2815	0
357	20241114	124100	10891850	2815	2815	2815	2815	0
358	20241114	124000	10891850	2815	2815	2815	2815	0
359	20241114	123900	10891850	2815	2815	2815	2815	50
360	20241114	123800	10751100	2815	2815	2815	2815	15
361	20241114	123700	10708875	2815	2815	2815	2815	0
362	20241114	123600	10708875	2815	2815	2815	2815	0
363	20241114	123500	10708875	2815	2815	2815	2815	0
364	20241114	123400	10708875	2815	2815	2815	2815	0
365	20241114	123300	10708875	2815	2815	2815	2815	0
366	20241114	123200	10708875	2815	2815	2815	2815	0
367	20241114	123100	10708875	2815	2815	2815	2815	0
368	20241114	123000	10708875	2815	2815	2815	2815	0
369	20241114	122900	10708875	2815	2815	2815	2815	0
370	20241114	122800	10708875	2815	2815	2815	2815	0
371	20241114	122700	10708875	2815	2815	2815	2815	0
372	20241114	122600	10708875	2815	2815	2815	2815	9
373	20241114	122500	10683540	2820	2820	2820	2820	0
374	20241114	122400	10683540	2820	2820	2820	2820	0
375	20241114	122300	10683540	2820	2820	2820	2820	0
376	20241114	122200	10683540	2820	2820	2820	2820	0
377	20241114	122100	10683540	2820	2815	2820	2815	22
378	20241114	122000	10621600	2820	2820	2820	2820	0
379	20241114	121900	10621600	2820	2820	2820	2820	0
380	20241114	121800	10621600	2820	2820	2820	2820	0
381	20241114	121700	10621600	2820	2820	2820	2820	0
382	20241114	121600	10621600	2820	2820	2820	2820	0
383	20241114	121500	10621600	2820	2820	2820	2820	0
384	20241114	121400	10621600	2820	2820	2820	2820	0
385	20241114	121300	10621600	2820	2820	2820	2820	0
386	20241114	121200	10621600	2820	2820	2820	2820	0
387	20241114	121100	10621600	2820	2820	2820	2820	0
388	20241114	121000	10621600	2820	2820	2820	2820	0
389	20241114	120900	10621600	2820	2820	2820	2820	0
390	20241114	120800	10621600	2820	2820	2820	2820	0
391	20241114	120700	10621600	2820	2820	2820	2820	0
392	20241114	120600	10621600	2820	2820	2820	2820	0
393	20241114	120500	10621600	2820	2820	2820	2820	0
394	20241114	120400	10621600	2820	2820	2820	2820	0
395	20241114	120300	10621600	2820	2820	2820	2820	0
396	20241114	120200	10621600	2820	2820	2820	2820	0
397	20241114	120100	10621600	2820	2820	2820	2820	0
398	20241114	120000	10621600	2820	2820	2820	2820	0
399	20241114	115900	10621600	2820	2820	2820	2820	0
400	20241114	115800	10621600	2820	2820	2820	2820	0
401	20241114	115700	10621600	2820	2820	2820	2820	0
402	20241114	115600	10621600	2820	2820	2820	2820	0
403	20241114	115500	10621600	2820	2820	2820	2820	0
404	20241114	115400	10621600	2820	2820	2820	2820	0
405	20241114	115300	10621600	2820	2820	2820	2820	0
406	20241114	115200	10621600	2820	2820	2820	2820	0
407	20241114	115100	10621600	2820	2820	2820	2820	0
408	20241114	115000	10621600	2820	2820	2820	2820	0
409	20241114	114900	10621600	2820	2820	2820	2820	0
410	20241114	114800	10621600	2820	2820	2820	2820	0
411	20241114	114700	10621600	2820	2820	2820	2820	0
412	20241114	114600	10621600	2820	2820	2820	2820	341
413	20241114	114500	9659980	2820	2820	2820	2820	0
414	20241114	114400	9659980	2820	2820	2820	2820	12
415	20241114	114300	9626140	2820	2820	2820	2820	0
416	20241114	114200	9626140	2820	2820	2820	2820	257
417	20241114	114100	8901400	2825	2825	2825	2825	0
418	20241114	114000	8901400	2825	2825	2825	2825	0
419	20241114	113900	8901400	2825	2825	2825	2825	0
420	20241114	113800	8901400	2825	2825	2825	2825	0
421	20241114	113700	8901400	2825	2825	2825	2825	0
422	20241114	113600	8901400	2825	2825	2825	2825	0
423	20241114	113500	8901400	2825	2825	2825	2825	0
424	20241114	113400	8901400	2825	2825	2825	2825	0
425	20241114	113300	8901400	2825	2825	2825	2825	0
426	20241114	113200	8901400	2825	2825	2825	2825	0
427	20241114	113100	8901400	2825	2825	2825	2825	0
428	20241114	113000	8901400	2825	2825	2825	2825	0
429	20241114	112900	8901400	2825	2825	2825	2825	0
430	20241114	112800	8901400	2825	2825	2825	2825	0
431	20241114	112700	8901400	2825	2825	2825	2825	0
432	20241114	112600	8901400	2825	2825	2825	2825	0
433	20241114	112500	8901400	2825	2825	2825	2825	0
434	20241114	112400	8901400	2825	2825	2825	2825	0
435	20241114	112300	8901400	2825	2825	2825	2825	0
436	20241114	112200	8901400	2825	2825	2825	2825	0
437	20241114	112100	8901400	2825	2825	2825	2825	0
438	20241114	112000	8901400	2825	2825	2825	2825	0
439	20241114	111900	8901400	2825	2825	2825	2825	0
440	20241114	111800	8901400	2825	2825	2825	2825	0
441	20241114	111700	8901400	2825	2825	2825	2825	0
442	20241114	111600	8901400	2825	2825	2825	2825	0
443	20241114	111500	8901400	2825	2825	2825	2825	0
444	20241114	111400	8901400	2825	2825	2825	2825	0
445	20241114	111300	8901400	2825	2825	2825	2825	1
446	20241114	111200	8898575	2820	2820	2820	2820	0
447	20241114	111100	8898575	2820	2820	2820	2820	0
448	20241114	111000	8898575	2820	2820	2820	2820	0
449	20241114	110900	8898575	2820	2820	2820	2820	0
450	20241114	110800	8898575	2820	2820	2820	2820	0
451	20241114	110700	8898575	2820	2820	2820	2820	3
452	20241114	110600	8890115	2825	2825	2825	2825	0
453	20241114	110500	8890115	2825	2825	2825	2825	0
454	20241114	110400	8890115	2825	2825	2825	2825	30
455	20241114	110300	8805365	2825	2825	2825	2825	0
456	20241114	110200	8805365	2825	2825	2825	2825	2
457	20241114	110100	8799715	2825	2825	2825	2825	0
458	20241114	110000	8799715	2825	2825	2825	2825	0
459	20241114	105900	8799715	2825	2825	2825	2825	0
460	20241114	105800	8799715	2825	2825	2825	2825	0
461	20241114	105700	8799715	2825	2825	2825	2825	3
462	20241114	105600	8791240	2825	2825	2825	2825	1
463	20241114	105500	8788415	2825	2825	2825	2825	1
464	20241114	105400	8785590	2815	2820	2820	2815	500
465	20241114	105300	7376760	2835	2835	2835	2835	0
466	20241114	105200	7376760	2835	2835	2835	2835	2
467	20241114	105100	7371090	2820	2820	2820	2820	0
468	20241114	105000	7371090	2820	2820	2820	2820	0
469	20241114	104900	7371090	2820	2820	2820	2820	0
470	20241114	104800	7371090	2820	2820	2820	2820	0
471	20241114	104700	7371090	2820	2820	2820	2820	0
472	20241114	104600	7371090	2820	2830	2835	2815	14
473	20241114	104500	7331550	2835	2820	2835	2810	1018
474	20241114	104400	4467315	2825	2825	2825	2825	3
475	20241114	104300	4458840	2825	2825	2825	2825	2
476	20241114	104200	4453190	2820	2820	2820	2820	0
477	20241114	104100	4453190	2820	2820	2820	2820	0
478	20241114	104000	4453190	2820	2820	2820	2820	0
479	20241114	103900	4453190	2820	2820	2820	2820	15
480	20241114	103800	4410890	2820	2820	2820	2820	0
481	20241114	103700	4410890	2820	2820	2820	2820	0
482	20241114	103600	4410890	2820	2820	2820	2820	200
483	20241114	103500	3846890	2825	2825	2825	2825	0
484	20241114	103400	3846890	2825	2825	2825	2825	1
485	20241114	103300	3844065	2840	2825	2840	2825	4
486	20241114	103200	3832720	2835	2835	2835	2835	0
487	20241114	103100	3832720	2835	2835	2835	2835	0
488	20241114	103000	3832720	2835	2835	2835	2835	0
489	20241114	102900	3832720	2835	2835	2835	2835	0
490	20241114	102800	3832720	2835	2825	2840	2825	18
491	20241114	102700	3781715	2820	2820	2820	2820	0
492	20241114	102600	3781715	2820	2820	2820	2820	200
493	20241114	102500	3217715	2835	2835	2835	2835	0
494	20241114	102400	3217715	2835	2835	2835	2835	0
495	20241114	102300	3217715	2835	2820	2835	2820	212
496	20241114	102200	2616785	2820	2825	2840	2820	463
497	20241114	102100	1310705	2830	2825	2830	2825	21
498	20241114	102000	1251375	2820	2820	2820	2820	3
499	20241114	101900	1242915	2840	2820	2840	2820	106
500	20241114	101800	943210	2820	2820	2820	2820	15
501	20241114	101700	900910	2820	2820	2820	2820	5
502	20241114	101600	886810	2820	2820	2820	2820	54
503	20241114	101500	734530	2815	2815	2815	2815	0
504	20241114	101400	734530	2815	2815	2815	2815	0
505	20241114	101300	734530	2815	2815	2815	2815	0
506	20241114	101200	734530	2815	2815	2815	2815	50
507	20241114	101100	593780	2815	2815	2815	2815	99
508	20241114	101000	315095	2815	2815	2815	2815	0
509	20241114	100900	315095	2815	2815	2815	2815	0
510	20241114	100800	315095	2815	2815	2815	2815	0
511	20241114	100700	315095	2815	2815	2815	2815	0
512	20241114	100600	315095	2815	2815	2815	2815	10
513	20241114	100500	286945	2810	2810	2810	2810	0
514	20241114	100400	286945	2810	2810	2810	2810	0
515	20241114	100300	286945	2810	2810	2810	2810	0
516	20241114	100200	286945	2810	2810	2810	2810	37
517	20241114	100100	182975	2815	2815	2815	2815	0
518	20241114	100000	182975	2815	2815	2815	2815	65