KissMeData/002990/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183800	55759190	2855	2855	2855	2855	246
3	20241108	183700	55759190	2855	2855	2855	2855	0
4	20241108	183600	55759190	2855	2855	2855	2855	0
5	20241108	183500	55759190	2855	2855	2855	2855	0
6	20241108	183400	55759190	2855	2855	2855	2855	0
7	20241108	183300	55759190	2855	2855	2855	2855	0
8	20241108	183200	55759190	2855	2855	2855	2855	0
9	20241108	183100	55759190	2855	2855	2855	2855	0
10	20241108	183000	55759190	2855	2855	2855	2855	0
11	20241108	182900	55759190	2855	2855	2855	2855	0
12	20241108	182800	55759190	2855	2855	2855	2855	0
13	20241108	182700	55759190	2855	2855	2855	2855	0
14	20241108	182600	55759190	2855	2855	2855	2855	0
15	20241108	182500	55759190	2855	2855	2855	2855	0
16	20241108	182400	55759190	2855	2855	2855	2855	0
17	20241108	182300	55759190	2855	2855	2855	2855	0
18	20241108	182200	55759190	2855	2855	2855	2855	0
19	20241108	182100	55759190	2855	2855	2855	2855	0
20	20241108	182000	55759190	2855	2855	2855	2855	0
21	20241108	181900	55759190	2855	2855	2855	2855	0
22	20241108	181800	55759190	2855	2855	2855	2855	0
23	20241108	181700	55759190	2855	2855	2855	2855	0
24	20241108	181600	55759190	2855	2855	2855	2855	0
25	20241108	181500	55759190	2855	2855	2855	2855	0
26	20241108	181400	55759190	2855	2855	2855	2855	0
27	20241108	181300	55759190	2855	2855	2855	2855	0
28	20241108	181200	55759190	2855	2855	2855	2855	0
29	20241108	181100	55759190	2855	2855	2855	2855	0
30	20241108	181000	55759190	2855	2855	2855	2855	0
31	20241108	180900	55759190	2855	2855	2855	2855	0
32	20241108	180800	55759190	2855	2855	2855	2855	246
33	20241108	180700	55759190	2855	2855	2855	2855	0
34	20241108	180600	55759190	2855	2855	2855	2855	0
35	20241108	180500	55759190	2855	2855	2855	2855	0
36	20241108	180400	55759190	2855	2855	2855	2855	0
37	20241108	180300	55759190	2855	2855	2855	2855	0
38	20241108	180200	55759190	2855	2855	2855	2855	0
39	20241108	180100	55759190	2855	2855	2855	2855	0
40	20241108	180000	55759190	2855	2855	2855	2855	0
41	20241108	175900	55759190	2855	2855	2855	2855	0
42	20241108	175800	55759190	2855	2855	2855	2855	0
43	20241108	175700	55759190	2855	2855	2855	2855	0
44	20241108	175600	55759190	2855	2855	2855	2855	0
45	20241108	175500	55759190	2855	2855	2855	2855	0
46	20241108	175400	55759190	2855	2855	2855	2855	0
47	20241108	175300	55759190	2855	2855	2855	2855	0
48	20241108	175200	55759190	2855	2855	2855	2855	0
49	20241108	175100	55759190	2855	2855	2855	2855	0
50	20241108	175000	55759190	2855	2855	2855	2855	0
51	20241108	174900	55759190	2855	2855	2855	2855	0
52	20241108	174800	55759190	2855	2855	2855	2855	0
53	20241108	174700	55759190	2855	2855	2855	2855	0
54	20241108	174600	55759190	2855	2855	2855	2855	0
55	20241108	174500	55759190	2855	2855	2855	2855	0
56	20241108	174400	55759190	2855	2855	2855	2855	0
57	20241108	174300	55759190	2855	2855	2855	2855	0
58	20241108	174200	55759190	2855	2855	2855	2855	0
59	20241108	174100	55759190	2855	2855	2855	2855	0
60	20241108	174000	55759190	2855	2855	2855	2855	0
61	20241108	173900	55759190	2855	2855	2855	2855	0
62	20241108	173800	55759190	2855	2855	2855	2855	246
63	20241108	173700	55759190	2855	2855	2855	2855	0
64	20241108	173600	55759190	2855	2855	2855	2855	0
65	20241108	173500	55759190	2855	2855	2855	2855	0
66	20241108	173400	55759190	2855	2855	2855	2855	0
67	20241108	173300	55759190	2855	2855	2855	2855	0
68	20241108	173200	55759190	2855	2855	2855	2855	0
69	20241108	173100	55759190	2855	2855	2855	2855	0
70	20241108	173000	55759190	2855	2855	2855	2855	0
71	20241108	172900	55759190	2855	2855	2855	2855	0
72	20241108	172800	55759190	2855	2855	2855	2855	0
73	20241108	172700	55759190	2855	2855	2855	2855	0
74	20241108	172600	55759190	2855	2855	2855	2855	0
75	20241108	172500	55759190	2855	2855	2855	2855	0
76	20241108	172400	55759190	2855	2855	2855	2855	0
77	20241108	172300	55759190	2855	2855	2855	2855	0
78	20241108	172200	55759190	2855	2855	2855	2855	0
79	20241108	172100	55759190	2855	2855	2855	2855	0
80	20241108	172000	55759190	2855	2855	2855	2855	0
81	20241108	171900	55759190	2855	2855	2855	2855	0
82	20241108	171800	55759190	2855	2855	2855	2855	0
83	20241108	171700	55759190	2855	2855	2855	2855	0
84	20241108	171600	55759190	2855	2855	2855	2855	0
85	20241108	171500	55759190	2855	2855	2855	2855	0
86	20241108	171400	55759190	2855	2855	2855	2855	0
87	20241108	171300	55759190	2855	2855	2855	2855	0
88	20241108	171200	55759190	2855	2855	2855	2855	0
89	20241108	171100	55759190	2855	2855	2855	2855	0
90	20241108	171000	55759190	2855	2855	2855	2855	0
91	20241108	170900	55759190	2855	2855	2855	2855	0
92	20241108	170800	55759190	2855	2855	2855	2855	246
93	20241108	170700	55759190	2855	2855	2855	2855	0
94	20241108	170600	55759190	2855	2855	2855	2855	0
95	20241108	170500	55759190	2855	2855	2855	2855	0
96	20241108	170400	55759190	2855	2855	2855	2855	0
97	20241108	170300	55759190	2855	2855	2855	2855	0
98	20241108	170200	55759190	2855	2855	2855	2855	0
99	20241108	170100	55759190	2855	2855	2855	2855	0
100	20241108	170000	55759190	2855	2855	2855	2855	0
101	20241108	165900	55759190	2855	2855	2855	2855	0
102	20241108	165800	55759190	2855	2855	2855	2855	0
103	20241108	165700	55759190	2855	2855	2855	2855	0
104	20241108	165600	55759190	2855	2855	2855	2855	0
105	20241108	165500	55759190	2855	2855	2855	2855	0
106	20241108	165400	55759190	2855	2855	2855	2855	0
107	20241108	165300	55759190	2855	2855	2855	2855	0
108	20241108	165200	55759190	2855	2855	2855	2855	0
109	20241108	165100	55759190	2855	2855	2855	2855	0
110	20241108	165000	55759190	2855	2855	2855	2855	0
111	20241108	164900	55759190	2855	2855	2855	2855	0
112	20241108	164800	55759190	2855	2855	2855	2855	0
113	20241108	164700	55759190	2855	2855	2855	2855	0
114	20241108	164600	55759190	2855	2855	2855	2855	0
115	20241108	164500	55759190	2855	2855	2855	2855	0
116	20241108	164400	55759190	2855	2855	2855	2855	0
117	20241108	164300	55759190	2855	2855	2855	2855	0
118	20241108	164200	55759190	2855	2855	2855	2855	0
119	20241108	164100	55759190	2855	2855	2855	2855	0
120	20241108	164000	55759190	2855	2855	2855	2855	0
121	20241108	163900	55759190	2855	2855	2855	2855	0
122	20241108	163800	55759190	2855	2855	2855	2855	246
123	20241108	163700	55759190	2855	2855	2855	2855	0
124	20241108	163600	55759190	2855	2855	2855	2855	0
125	20241108	163500	55759190	2855	2855	2855	2855	0
126	20241108	163400	55759190	2855	2855	2855	2855	0
127	20241108	163300	55759190	2855	2855	2855	2855	0
128	20241108	163200	55759190	2855	2855	2855	2855	0
129	20241108	163100	55759190	2855	2855	2855	2855	0
130	20241108	163000	55759190	2855	2855	2855	2855	0
131	20241108	162900	55759190	2855	2855	2855	2855	0
132	20241108	162800	55759190	2855	2855	2855	2855	0
133	20241108	162700	55759190	2855	2855	2855	2855	0
134	20241108	162600	55759190	2855	2855	2855	2855	0
135	20241108	162500	55759190	2855	2855	2855	2855	0
136	20241108	162400	55759190	2855	2855	2855	2855	0
137	20241108	162300	55759190	2855	2855	2855	2855	0
138	20241108	162200	55759190	2855	2855	2855	2855	0
139	20241108	162100	55759190	2855	2855	2855	2855	0
140	20241108	162000	55759190	2855	2855	2855	2855	0
141	20241108	161900	55759190	2855	2855	2855	2855	0
142	20241108	161800	55759190	2855	2855	2855	2855	0
143	20241108	161700	55759190	2855	2855	2855	2855	0
144	20241108	161600	55759190	2855	2855	2855	2855	0
145	20241108	161500	55759190	2855	2855	2855	2855	0
146	20241108	161400	55759190	2855	2855	2855	2855	0
147	20241108	161300	55759190	2855	2855	2855	2855	0
148	20241108	161200	55759190	2855	2855	2855	2855	0
149	20241108	161100	55759190	2855	2855	2855	2855	0
150	20241108	161000	55759190	2855	2855	2855	2855	0
151	20241108	160900	55759190	2855	2855	2855	2855	0
152	20241108	160800	55759190	2855	2855	2855	2855	246
153	20241108	160700	55759190	2855	2855	2855	2855	0
154	20241108	160600	55759190	2855	2855	2855	2855	0
155	20241108	160500	55759190	2855	2855	2855	2855	0
156	20241108	160400	55759190	2855	2855	2855	2855	0
157	20241108	160300	55759190	2855	2855	2855	2855	0
158	20241108	160200	55759190	2855	2855	2855	2855	0
159	20241108	160100	55759190	2855	2855	2855	2855	0
160	20241108	160000	55759190	2855	2855	2855	2855	0
161	20241108	155900	55759190	2855	2855	2855	2855	0
162	20241108	155800	55759190	2855	2855	2855	2855	0
163	20241108	155700	55759190	2855	2855	2855	2855	0
164	20241108	155600	55759190	2855	2855	2855	2855	0
165	20241108	155500	55759190	2855	2855	2855	2855	0
166	20241108	155400	55759190	2855	2855	2855	2855	0
167	20241108	155300	55759190	2855	2855	2855	2855	0
168	20241108	155200	55759190	2855	2855	2855	2855	0
169	20241108	155100	55759190	2855	2855	2855	2855	0
170	20241108	155000	55759190	2855	2855	2855	2855	0
171	20241108	154900	55759190	2855	2855	2855	2855	0
172	20241108	154800	55759190	2855	2855	2855	2855	0
173	20241108	154700	55759190	2855	2855	2855	2855	0
174	20241108	154600	55759190	2855	2855	2855	2855	0
175	20241108	154500	55759190	2855	2855	2855	2855	0
176	20241108	154400	55759190	2855	2855	2855	2855	0
177	20241108	154300	55759190	2855	2855	2855	2855	0
178	20241108	154200	55759190	2855	2855	2855	2855	0
179	20241108	154100	55759190	2855	2855	2855	2855	0
180	20241108	154000	55759190	2855	2855	2855	2855	0
181	20241108	153900	55759190	2855	2855	2855	2855	0
182	20241108	153800	55759190	2855	2855	2855	2855	246
183	20241108	153700	55759190	2855	2855	2855	2855	0
184	20241108	153600	55759190	2855	2855	2855	2855	0
185	20241108	153500	55759190	2855	2855	2855	2855	0
186	20241108	153400	55759190	2855	2855	2855	2855	0
187	20241108	153300	55759190	2855	2855	2855	2855	0
188	20241108	153200	55759190	2855	2855	2855	2855	0
189	20241108	153100	55759190	2855	2855	2855	2855	0
190	20241108	153000	55759190	2855	2855	2855	2855	246
191	20241108	152900	55056860	2860	2860	2860	2860	0
192	20241108	152800	55056860	2860	2860	2860	2860	0
193	20241108	152700	55056860	2860	2860	2860	2860	0
194	20241108	152600	55056860	2860	2860	2860	2860	0
195	20241108	152500	55056860	2860	2860	2860	2860	0
196	20241108	152400	55056860	2860	2860	2860	2860	0
197	20241108	152300	55056860	2860	2860	2860	2860	0
198	20241108	152200	55056860	2860	2860	2860	2860	0
199	20241108	152100	55056860	2860	2860	2860	2860	0
200	20241108	152000	55056860	2860	2860	2860	2860	0
201	20241108	151900	55056860	2860	2860	2860	2860	7
202	20241108	151800	55036840	2865	2865	2865	2865	0
203	20241108	151700	55036840	2865	2865	2865	2865	0
204	20241108	151600	55036840	2865	2865	2865	2865	4
205	20241108	151500	55025380	2860	2860	2860	2860	0
206	20241108	151400	55025380	2860	2860	2860	2860	0
207	20241108	151300	55025380	2860	2860	2860	2860	115
208	20241108	151200	54696480	2860	2860	2860	2860	0
209	20241108	151100	54696480	2860	2860	2860	2860	0
210	20241108	151000	54696480	2860	2860	2860	2860	0
211	20241108	150900	54696480	2860	2860	2860	2860	0
212	20241108	150800	54696480	2860	2860	2860	2860	0
213	20241108	150700	54696480	2860	2860	2860	2860	47
214	20241108	150600	54562060	2860	2860	2860	2860	0
215	20241108	150500	54562060	2860	2860	2860	2860	0
216	20241108	150400	54562060	2860	2860	2860	2860	15
217	20241108	150300	54519160	2865	2865	2865	2865	0
218	20241108	150200	54519160	2865	2865	2865	2865	0
219	20241108	150100	54519160	2865	2865	2865	2865	0
220	20241108	150000	54519160	2865	2865	2865	2865	10
221	20241108	145900	54490510	2865	2865	2865	2865	0
222	20241108	145800	54490510	2865	2865	2865	2865	1
223	20241108	145700	54487645	2870	2870	2870	2870	0
224	20241108	145600	54487645	2870	2865	2870	2865	43
225	20241108	145500	54364325	2860	2860	2860	2860	202
226	20241108	145400	53786605	2850	2850	2850	2850	0
227	20241108	145300	53786605	2850	2850	2850	2850	0
228	20241108	145200	53786605	2850	2850	2850	2850	0
229	20241108	145100	53786605	2850	2850	2850	2850	0
230	20241108	145000	53786605	2850	2850	2850	2850	0
231	20241108	144900	53786605	2850	2850	2850	2850	0
232	20241108	144800	53786605	2850	2855	2855	2850	70
233	20241108	144700	53587040	2855	2855	2855	2855	0
234	20241108	144600	53587040	2855	2855	2855	2855	0
235	20241108	144500	53587040	2855	2855	2855	2855	0
236	20241108	144400	53587040	2855	2855	2855	2855	49
237	20241108	144300	53447145	2860	2860	2860	2860	3
238	20241108	144200	53438565	2860	2860	2860	2860	0
239	20241108	144100	53438565	2860	2860	2860	2860	0
240	20241108	144000	53438565	2860	2865	2870	2860	401
241	20241108	143900	52287985	2860	2860	2860	2860	0
242	20241108	143800	52287985	2860	2860	2860	2860	7
243	20241108	143700	52267965	2860	2860	2860	2860	15
244	20241108	143600	52225065	2850	2855	2860	2850	476
245	20241108	143500	50864455	2855	2855	2855	2855	0
246	20241108	143400	50864455	2855	2855	2855	2855	1
247	20241108	143300	50861600	2855	2855	2855	2855	1
248	20241108	143200	50858745	2855	2855	2855	2855	1
249	20241108	143100	50855890	2850	2850	2850	2850	2
250	20241108	143000	50850190	2850	2850	2850	2850	0
251	20241108	142900	50850190	2850	2850	2850	2850	56
252	20241108	142800	50690590	2850	2850	2850	2850	0
253	20241108	142700	50690590	2850	2850	2850	2850	0
254	20241108	142600	50690590	2850	2850	2850	2850	0
255	20241108	142500	50690590	2850	2850	2850	2850	0
256	20241108	142400	50690590	2850	2850	2850	2850	1
257	20241108	142300	50687740	2835	2835	2835	2835	0
258	20241108	142200	50687740	2835	2840	2840	2835	69
259	20241108	142100	50491825	2840	2840	2840	2835	487
260	20241108	142000	49109150	2840	2840	2840	2840	0
261	20241108	141900	49109150	2840	2840	2840	2840	0
262	20241108	141800	49109150	2840	2840	2840	2840	0
263	20241108	141700	49109150	2840	2840	2840	2840	0
264	20241108	141600	49109150	2840	2845	2845	2840	950
265	20241108	141500	46411065	2845	2845	2845	2845	0
266	20241108	141400	46411065	2845	2845	2845	2845	0
267	20241108	141300	46411065	2845	2845	2845	2845	0
268	20241108	141200	46411065	2845	2845	2845	2845	0
269	20241108	141100	46411065	2845	2845	2845	2845	0
270	20241108	141000	46411065	2845	2845	2845	2845	0
271	20241108	140900	46411065	2845	2845	2845	2845	0
272	20241108	140800	46411065	2845	2845	2845	2845	1
273	20241108	140700	46408220	2845	2850	2850	2845	480
274	20241108	140600	45040635	2850	2850	2850	2850	0
275	20241108	140500	45040635	2850	2850	2850	2850	0
276	20241108	140400	45040635	2850	2850	2850	2850	0
277	20241108	140300	45040635	2850	2850	2850	2850	0
278	20241108	140200	45040635	2850	2860	2860	2850	8
279	20241108	140100	45017765	2850	2850	2850	2850	0
280	20241108	140000	45017765	2850	2850	2850	2850	0
281	20241108	135900	45017765	2850	2850	2850	2850	0
282	20241108	135800	45017765	2850	2850	2850	2850	0
283	20241108	135700	45017765	2850	2850	2850	2850	0
284	20241108	135600	45017765	2850	2850	2850	2850	0
285	20241108	135500	45017765	2850	2850	2850	2850	0
286	20241108	135400	45017765	2850	2850	2850	2850	0
287	20241108	135300	45017765	2850	2850	2850	2850	0
288	20241108	135200	45017765	2850	2850	2850	2850	0
289	20241108	135100	45017765	2850	2850	2850	2850	49
290	20241108	135000	44878115	2855	2860	2860	2855	208
291	20241108	134900	44283275	2860	2860	2860	2860	0
292	20241108	134800	44283275	2860	2860	2860	2860	0
293	20241108	134700	44283275	2860	2860	2860	2860	0
294	20241108	134600	44283275	2860	2860	2860	2860	0
295	20241108	134500	44283275	2860	2860	2860	2860	0
296	20241108	134400	44283275	2860	2860	2860	2860	0
297	20241108	134300	44283275	2860	2860	2860	2860	0
298	20241108	134200	44283275	2860	2860	2860	2860	0
299	20241108	134100	44283275	2860	2860	2860	2860	0
300	20241108	134000	44283275	2860	2860	2860	2860	0
301	20241108	133900	44283275	2860	2860	2860	2860	0
302	20241108	133800	44283275	2860	2860	2860	2860	0
303	20241108	133700	44283275	2860	2860	2860	2860	2
304	20241108	133600	44277555	2860	2860	2860	2860	0
305	20241108	133500	44277555	2860	2860	2860	2860	0
306	20241108	133400	44277555	2860	2860	2860	2860	1
307	20241108	133300	44274695	2860	2860	2860	2860	0
308	20241108	133200	44274695	2860	2860	2860	2860	0
309	20241108	133100	44274695	2860	2860	2860	2860	0
310	20241108	133000	44274695	2860	2860	2860	2860	0
311	20241108	132900	44274695	2860	2860	2860	2860	0
312	20241108	132800	44274695	2860	2860	2860	2860	0
313	20241108	132700	44274695	2860	2860	2860	2860	0
314	20241108	132600	44274695	2860	2860	2860	2860	0
315	20241108	132500	44274695	2860	2860	2860	2860	0
316	20241108	132400	44274695	2860	2860	2860	2860	0
317	20241108	132300	44274695	2860	2860	2860	2860	0
318	20241108	132200	44274695	2860	2860	2860	2860	1
319	20241108	132100	44271835	2850	2860	2860	2850	2
320	20241108	132000	44266125	2850	2850	2850	2850	0
321	20241108	131900	44266125	2850	2850	2850	2850	9
322	20241108	131800	44240475	2850	2850	2850	2850	0
323	20241108	131700	44240475	2850	2850	2850	2850	0
324	20241108	131600	44240475	2850	2850	2850	2850	251
325	20241108	131500	43525125	2850	2860	2860	2850	58
326	20241108	131400	43359325	2850	2850	2850	2850	23
327	20241108	131300	43293775	2850	2850	2850	2850	115
328	20241108	131200	42966025	2850	2860	2860	2850	46
329	20241108	131100	42834915	2855	2855	2855	2855	1
330	20241108	131000	42832060	2850	2850	2850	2850	0
331	20241108	130900	42832060	2850	2850	2850	2850	0
332	20241108	130800	42832060	2850	2850	2850	2850	0
333	20241108	130700	42832060	2850	2850	2850	2850	0
334	20241108	130600	42832060	2850	2850	2850	2850	0
335	20241108	130500	42832060	2850	2850	2850	2850	32
336	20241108	130400	42740860	2860	2860	2860	2860	1
337	20241108	130300	42738000	2850	2850	2850	2850	0
338	20241108	130200	42738000	2850	2855	2855	2850	49
339	20241108	130100	42598340	2850	2850	2850	2850	0
340	20241108	130000	42598340	2850	2850	2850	2850	0
341	20241108	125900	42598340	2850	2850	2850	2850	0
342	20241108	125800	42598340	2850	2850	2850	2850	0
343	20241108	125700	42598340	2850	2850	2850	2850	0
344	20241108	125600	42598340	2850	2850	2850	2850	0
345	20241108	125500	42598340	2850	2850	2850	2850	0
346	20241108	125400	42598340	2850	2850	2850	2850	0
347	20241108	125300	42598340	2850	2850	2850	2850	0
348	20241108	125200	42598340	2850	2850	2850	2850	0
349	20241108	125100	42598340	2850	2860	2860	2850	52
350	20241108	125000	42449680	2855	2855	2855	2855	66
351	20241108	124900	42261250	2850	2850	2850	2850	0
352	20241108	124800	42261250	2850	2850	2850	2850	0
353	20241108	124700	42261250	2850	2850	2850	2850	0
354	20241108	124600	42261250	2850	2850	2850	2850	0
355	20241108	124500	42261250	2850	2850	2850	2850	0
356	20241108	124400	42261250	2850	2850	2850	2850	0
357	20241108	124300	42261250	2850	2850	2850	2850	0
358	20241108	124200	42261250	2850	2850	2850	2850	113
359	20241108	124100	41939200	2850	2850	2850	2850	36
360	20241108	124000	41836600	2850	2850	2850	2850	0
361	20241108	123900	41836600	2850	2850	2850	2850	0
362	20241108	123800	41836600	2850	2850	2850	2850	10
363	20241108	123700	41808100	2850	2850	2850	2850	0
364	20241108	123600	41808100	2850	2850	2850	2850	0
365	20241108	123500	41808100	2850	2850	2850	2850	0
366	20241108	123400	41808100	2850	2850	2850	2850	0
367	20241108	123300	41808100	2850	2850	2850	2850	0
368	20241108	123200	41808100	2850	2850	2850	2850	1
369	20241108	123100	41805250	2850	2850	2850	2850	0
370	20241108	123000	41805250	2850	2850	2850	2850	1065
371	20241108	122900	38770000	2855	2855	2855	2855	0
372	20241108	122800	38770000	2855	2855	2855	2855	0
373	20241108	122700	38770000	2855	2855	2855	2855	0
374	20241108	122600	38770000	2855	2855	2855	2855	0
375	20241108	122500	38770000	2855	2855	2855	2855	0
376	20241108	122400	38770000	2855	2855	2855	2855	0
377	20241108	122300	38770000	2855	2855	2855	2855	290
378	20241108	122200	37942050	2855	2855	2855	2855	577
379	20241108	122100	36294715	2855	2855	2855	2855	0
380	20241108	122000	36294715	2855	2855	2855	2855	2
381	20241108	121900	36289005	2860	2860	2860	2860	0
382	20241108	121800	36289005	2860	2860	2860	2860	0
383	20241108	121700	36289005	2860	2860	2860	2860	0
384	20241108	121600	36289005	2860	2860	2860	2860	0
385	20241108	121500	36289005	2860	2860	2860	2860	0
386	20241108	121400	36289005	2860	2860	2860	2860	50
387	20241108	121300	36146005	2860	2860	2860	2860	0
388	20241108	121200	36146005	2860	2860	2860	2860	0
389	20241108	121100	36146005	2860	2855	2860	2855	168
390	20241108	121000	35665860	2855	2855	2855	2855	100
391	20241108	120900	35380360	2860	2860	2860	2860	0
392	20241108	120800	35380360	2860	2860	2860	2860	10
393	20241108	120700	35351760	2860	2860	2860	2860	10
394	20241108	120600	35323160	2860	2860	2860	2860	1
395	20241108	120500	35320300	2860	2860	2860	2860	0
396	20241108	120400	35320300	2860	2860	2860	2860	10
397	20241108	120300	35291700	2860	2860	2860	2860	0
398	20241108	120200	35291700	2860	2860	2860	2860	0
399	20241108	120100	35291700	2860	2860	2860	2860	0
400	20241108	120000	35291700	2860	2860	2860	2860	0
401	20241108	115900	35291700	2860	2860	2860	2860	0
402	20241108	115800	35291700	2860	2860	2860	2860	0
403	20241108	115700	35291700	2860	2860	2860	2860	0
404	20241108	115600	35291700	2860	2855	2860	2855	200
405	20241108	115500	34720655	2860	2860	2860	2860	0
406	20241108	115400	34720655	2860	2860	2860	2860	0
407	20241108	115300	34720655	2860	2860	2860	2860	65
408	20241108	115200	34534755	2870	2870	2870	2870	171
409	20241108	115100	34043985	2860	2860	2860	2860	0
410	20241108	115000	34043985	2860	2860	2860	2860	0
411	20241108	114900	34043985	2860	2860	2860	2860	0
412	20241108	114800	34043985	2860	2860	2860	2860	0
413	20241108	114700	34043985	2860	2860	2860	2860	0
414	20241108	114600	34043985	2860	2860	2860	2860	0
415	20241108	114500	34043985	2860	2860	2860	2860	0
416	20241108	114400	34043985	2860	2860	2860	2860	0
417	20241108	114300	34043985	2860	2860	2860	2860	0
418	20241108	114200	34043985	2860	2860	2860	2860	0
419	20241108	114100	34043985	2860	2860	2860	2860	0
420	20241108	114000	34043985	2860	2860	2860	2860	5
421	20241108	113900	34029685	2870	2870	2870	2870	0
422	20241108	113800	34029685	2870	2870	2870	2870	0
423	20241108	113700	34029685	2870	2870	2870	2870	0
424	20241108	113600	34029685	2870	2870	2870	2870	0
425	20241108	113500	34029685	2870	2870	2870	2870	0
426	20241108	113400	34029685	2870	2860	2870	2860	50
427	20241108	113300	33886675	2865	2865	2865	2865	0
428	20241108	113200	33886675	2865	2865	2865	2865	1
429	20241108	113100	33883810	2865	2865	2865	2865	5
430	20241108	113000	33869485	2860	2860	2860	2860	0
431	20241108	112900	33869485	2860	2860	2860	2860	0
432	20241108	112800	33869485	2860	2860	2860	2860	23
433	20241108	112700	33803705	2860	2865	2865	2860	57
434	20241108	112600	33640425	2865	2865	2865	2865	0
435	20241108	112500	33640425	2865	2865	2865	2865	3100
436	20241108	112400	24758925	2865	2865	2865	2865	0
437	20241108	112300	24758925	2865	2865	2865	2865	4
438	20241108	112200	24747465	2860	2860	2860	2860	0
439	20241108	112100	24747465	2860	2860	2860	2860	0
440	20241108	112000	24747465	2860	2860	2860	2860	0
441	20241108	111900	24747465	2860	2860	2860	2860	0
442	20241108	111800	24747465	2860	2860	2860	2855	60
443	20241108	111700	24575880	2855	2855	2855	2855	0
444	20241108	111600	24575880	2855	2860	2860	2855	173
445	20241108	111500	24081460	2860	2860	2860	2860	0
446	20241108	111400	24081460	2860	2860	2860	2855	12
447	20241108	111300	24047145	2850	2850	2850	2850	0
448	20241108	111200	24047145	2850	2850	2850	2850	0
449	20241108	111100	24047145	2850	2850	2850	2850	0
450	20241108	111000	24047145	2850	2850	2850	2850	0
451	20241108	110900	24047145	2850	2850	2850	2850	0
452	20241108	110800	24047145	2850	2850	2850	2850	0
453	20241108	110700	24047145	2850	2850	2850	2850	0
454	20241108	110600	24047145	2850	2850	2850	2850	0
455	20241108	110500	24047145	2850	2855	2855	2850	11
456	20241108	110400	24015745	2855	2855	2855	2855	0
457	20241108	110300	24015745	2855	2855	2855	2855	0
458	20241108	110200	24015745	2855	2860	2860	2855	14
459	20241108	110100	23975710	2860	2860	2860	2860	0
460	20241108	110000	23975710	2860	2860	2860	2860	0
461	20241108	105900	23975710	2860	2860	2860	2860	1
462	20241108	105800	23972850	2860	2860	2860	2860	0
463	20241108	105700	23972850	2860	2860	2860	2860	0
464	20241108	105600	23972850	2860	2860	2860	2860	349
465	20241108	105500	22974710	2860	2860	2860	2860	3
466	20241108	105400	22966130	2850	2850	2850	2850	0
467	20241108	105300	22966130	2850	2850	2850	2850	0
468	20241108	105200	22966130	2850	2850	2850	2850	2
469	20241108	105100	22960430	2850	2850	2850	2850	0
470	20241108	105000	22960430	2850	2850	2850	2850	0
471	20241108	104900	22960430	2850	2850	2850	2850	0
472	20241108	104800	22960430	2850	2850	2850	2850	0
473	20241108	104700	22960430	2850	2850	2850	2850	0
474	20241108	104600	22960430	2850	2850	2850	2850	0
475	20241108	104500	22960430	2850	2855	2855	2850	130
476	20241108	104400	22589480	2865	2865	2865	2865	0
477	20241108	104300	22589480	2865	2865	2865	2865	0
478	20241108	104200	22589480	2865	2865	2865	2865	0
479	20241108	104100	22589480	2865	2865	2865	2865	0
480	20241108	104000	22589480	2865	2865	2865	2865	1
481	20241108	103900	22586615	2855	2855	2855	2855	2
482	20241108	103800	22580905	2855	2855	2855	2855	10
483	20241108	103700	22552355	2860	2860	2860	2860	1
484	20241108	103600	22549495	2850	2850	2850	2850	0
485	20241108	103500	22549495	2850	2850	2850	2850	0
486	20241108	103400	22549495	2850	2850	2850	2850	0
487	20241108	103300	22549495	2850	2850	2850	2850	0
488	20241108	103200	22549495	2850	2850	2850	2850	4
489	20241108	103100	22538095	2850	2850	2850	2850	0
490	20241108	103000	22538095	2850	2850	2850	2850	0
491	20241108	102900	22538095	2850	2850	2850	2850	0
492	20241108	102800	22538095	2850	2850	2850	2850	0
493	20241108	102700	22538095	2850	2850	2850	2850	0
494	20241108	102600	22538095	2850	2850	2850	2850	0
495	20241108	102500	22538095	2850	2850	2850	2850	0
496	20241108	102400	22538095	2850	2855	2855	2850	34
497	20241108	102300	22441190	2860	2865	2865	2860	339
498	20241108	102200	21469965	2865	2865	2865	2865	0
499	20241108	102100	21469965	2865	2865	2865	2865	0
500	20241108	102000	21469965	2865	2865	2865	2865	0
501	20241108	101900	21469965	2865	2865	2865	2865	0
502	20241108	101800	21469965	2865	2865	2865	2865	0
503	20241108	101700	21469965	2865	2865	2865	2865	0
504	20241108	101600	21469965	2865	2865	2865	2865	0
505	20241108	101500	21469965	2865	2865	2865	2865	0
506	20241108	101400	21469965	2865	2865	2865	2865	0
507	20241108	101300	21469965	2865	2865	2865	2865	0
508	20241108	101200	21469965	2865	2865	2865	2865	0
509	20241108	101100	21469965	2865	2865	2865	2865	0
510	20241108	101000	21469965	2865	2865	2865	2865	1
511	20241108	100900	21467100	2860	2860	2860	2860	0
512	20241108	100800	21467100	2860	2860	2860	2860	1
513	20241108	100700	21464240	2860	2850	2860	2845	12
514	20241108	100600	21429995	2845	2855	2855	2845	3709
515	20241108	100500	10862255	2850	2850	2850	2850	5
516	20241108	100400	10848005	2865	2865	2865	2865	0
517	20241108	100300	10848005	2865	2865	2865	2865	0
518	20241108	100200	10848005	2865	2865	2865	2865	0
519	20241108	100100	10848005	2865	2865	2865	2865	1
520	20241108	100000	10845140	2850	2850	2850	2850	0
521	20241108	095900	10845140	2850	2865	2865	2850	144
522	20241108	095800	10433350	2865	2865	2865	2865	0
523	20241108	095700	10433350	2865	2865	2865	2865	0
524	20241108	095600	10433350	2865	2850	2865	2850	232
525	20241108	095500	9772120	2850	2850	2850	2850	0
526	20241108	095400	9772120	2850	2850	2850	2850	0
527	20241108	095300	9772120	2850	2855	2855	2850	360
528	20241108	095200	8745995	2860	2860	2860	2860	1046
529	20241108	095100	5754435	2865	2865	2865	2865	15
530	20241108	095000	5711460	2865	2875	2875	2865	152
531	20241108	094900	5275965	2870	2870	2870	2870	0
532	20241108	094800	5275965	2870	2870	2870	2870	0
533	20241108	094700	5275965	2870	2870	2870	2870	23
534	20241108	094600	5209955	2870	2880	2880	2870	521
535	20241108	094500	3710035	2880	2880	2880	2880	0
536	20241108	094400	3710035	2880	2880	2880	2880	0
537	20241108	094300	3710035	2880	2880	2880	2880	0
538	20241108	094200	3710035	2880	2880	2880	2880	0
539	20241108	094100	3710035	2880	2880	2880	2880	3
540	20241108	094000	3701395	2875	2880	2880	2875	8
541	20241108	093900	3678365	2875	2880	2880	2875	5
542	20241108	093800	3663970	2875	2875	2875	2875	0
543	20241108	093700	3663970	2875	2875	2875	2875	6
544	20241108	093600	3646720	2875	2875	2875	2875	17
545	20241108	093500	3597845	2875	2875	2875	2875	7
546	20241108	093400	3577720	2870	2870	2870	2870	0
547	20241108	093300	3577720	2870	2880	2880	2870	11
548	20241108	093200	3546130	2875	2880	2880	2875	13
549	20241108	093100	3508750	2880	2880	2880	2880	1
550	20241108	093000	3505870	2875	2875	2875	2875	0
551	20241108	092900	3505870	2875	2875	2875	2875	0
552	20241108	092800	3505870	2875	2880	2880	2875	8
553	20241108	092700	3482835	2875	2875	2875	2875	0
554	20241108	092600	3482835	2875	2875	2875	2875	10
555	20241108	092500	3454085	2875	2875	2875	2875	0
556	20241108	092400	3454085	2875	2875	2875	2875	2
557	20241108	092300	3448335	2880	2875	2880	2875	8
558	20241108	092200	3425310	2880	2880	2880	2880	0
559	20241108	092100	3425310	2880	2880	2880	2880	4
560	20241108	092000	3413790	2875	2880	2880	2875	4
561	20241108	091900	3402275	2870	2875	2880	2870	32
562	20241108	091800	3310250	2875	2875	2875	2870	4
563	20241108	091700	3298760	2880	2880	2880	2880	1
564	20241108	091600	3295880	2885	2885	2885	2885	1
565	20241108	091500	3292995	2885	2865	2895	2860	279
566	20241108	091400	2490175	2860	2860	2860	2860	0
567	20241108	091300	2490175	2860	2860	2860	2855	14
568	20241108	091200	2450140	2855	2865	2865	2855	46
569	20241108	091100	2318405	2865	2860	2865	2855	7
570	20241108	091000	2298385	2855	2865	2865	2855	335
571	20241108	090900	1338960	2860	2860	2860	2855	79
572	20241108	090800	1113055	2860	2860	2860	2860	2
573	20241108	090700	1107335	2855	2855	2855	2855	0
574	20241108	090600	1107335	2855	2855	2855	2855	0
575	20241108	090500	1107335	2855	2860	2860	2855	17
576	20241108	090400	1058725	2850	2850	2850	2850	0
577	20241108	090300	1058725	2850	2850	2850	2850	0
578	20241108	090200	1058725	2850	2850	2850	2850	0
579	20241108	090100	1058725	2850	2850	2865	2850	113
580	20241108	090000	735660	2850	2840	2850	2840	259