KissMeData/002030/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183600	498568000	244000	244000	244000	244000	611
3	20241127	183500	498568000	244000	244000	244000	244000	0
4	20241127	183400	498568000	244000	244000	244000	244000	0
5	20241127	183300	498568000	244000	244000	244000	244000	0
6	20241127	183200	498568000	244000	244000	244000	244000	0
7	20241127	183100	498568000	244000	244000	244000	244000	0
8	20241127	183000	498568000	244000	244000	244000	244000	0
9	20241127	182900	498568000	244000	244000	244000	244000	0
10	20241127	182800	498568000	244000	244000	244000	244000	0
11	20241127	182700	498568000	244000	244000	244000	244000	0
12	20241127	182600	498568000	244000	244000	244000	244000	0
13	20241127	182500	498568000	244000	244000	244000	244000	0
14	20241127	182400	498568000	244000	244000	244000	244000	0
15	20241127	182300	498568000	244000	244000	244000	244000	0
16	20241127	182200	498568000	244000	244000	244000	244000	0
17	20241127	182100	498568000	244000	244000	244000	244000	0
18	20241127	182000	498568000	244000	244000	244000	244000	0
19	20241127	181900	498568000	244000	244000	244000	244000	0
20	20241127	181800	498568000	244000	244000	244000	244000	0
21	20241127	181700	498568000	244000	244000	244000	244000	0
22	20241127	181600	498568000	244000	244000	244000	244000	0
23	20241127	181500	498568000	244000	244000	244000	244000	0
24	20241127	181400	498568000	244000	244000	244000	244000	0
25	20241127	181300	498568000	244000	244000	244000	244000	0
26	20241127	181200	498568000	244000	244000	244000	244000	0
27	20241127	181100	498568000	244000	244000	244000	244000	0
28	20241127	181000	498568000	244000	244000	244000	244000	0
29	20241127	180900	498568000	244000	244000	244000	244000	0
30	20241127	180800	498568000	244000	244000	244000	244000	0
31	20241127	180700	498568000	244000	244000	244000	244000	0
32	20241127	180600	498568000	244000	244000	244000	244000	611
33	20241127	180500	498568000	244000	244000	244000	244000	0
34	20241127	180400	498568000	244000	244000	244000	244000	0
35	20241127	180300	498568000	244000	244000	244000	244000	0
36	20241127	180200	498568000	244000	244000	244000	244000	0
37	20241127	180100	498568000	244000	244000	244000	244000	0
38	20241127	180000	498568000	244000	244000	244000	244000	0
39	20241127	175900	498568000	244000	244000	244000	244000	0
40	20241127	175800	498568000	244000	244000	244000	244000	0
41	20241127	175700	498568000	244000	244000	244000	244000	0
42	20241127	175600	498568000	244000	244000	244000	244000	0
43	20241127	175500	498568000	244000	244000	244000	244000	0
44	20241127	175400	498568000	244000	244000	244000	244000	0
45	20241127	175300	498568000	244000	244000	244000	244000	0
46	20241127	175200	498568000	244000	244000	244000	244000	0
47	20241127	175100	498568000	244000	244000	244000	244000	0
48	20241127	175000	498568000	244000	244000	244000	244000	0
49	20241127	174900	498568000	244000	244000	244000	244000	0
50	20241127	174800	498568000	244000	244000	244000	244000	0
51	20241127	174700	498568000	244000	244000	244000	244000	0
52	20241127	174600	498568000	244000	244000	244000	244000	0
53	20241127	174500	498568000	244000	244000	244000	244000	0
54	20241127	174400	498568000	244000	244000	244000	244000	0
55	20241127	174300	498568000	244000	244000	244000	244000	0
56	20241127	174200	498568000	244000	244000	244000	244000	0
57	20241127	174100	498568000	244000	244000	244000	244000	0
58	20241127	174000	498568000	244000	244000	244000	244000	0
59	20241127	173900	498568000	244000	244000	244000	244000	0
60	20241127	173800	498568000	244000	244000	244000	244000	0
61	20241127	173700	498568000	244000	244000	244000	244000	0
62	20241127	173600	498568000	244000	244000	244000	244000	611
63	20241127	173500	498568000	244000	244000	244000	244000	0
64	20241127	173400	498568000	244000	244000	244000	244000	0
65	20241127	173300	498568000	244000	244000	244000	244000	0
66	20241127	173200	498568000	244000	244000	244000	244000	0
67	20241127	173100	498568000	244000	244000	244000	244000	0
68	20241127	173000	498568000	244000	244000	244000	244000	0
69	20241127	172900	498568000	244000	244000	244000	244000	0
70	20241127	172800	498568000	244000	244000	244000	244000	0
71	20241127	172700	498568000	244000	244000	244000	244000	0
72	20241127	172600	498568000	244000	244000	244000	244000	0
73	20241127	172500	498568000	244000	244000	244000	244000	0
74	20241127	172400	498568000	244000	244000	244000	244000	0
75	20241127	172300	498568000	244000	244000	244000	244000	0
76	20241127	172200	498568000	244000	244000	244000	244000	0
77	20241127	172100	498568000	244000	244000	244000	244000	0
78	20241127	172000	498568000	244000	244000	244000	244000	0
79	20241127	171900	498568000	244000	244000	244000	244000	0
80	20241127	171800	498568000	244000	244000	244000	244000	0
81	20241127	171700	498568000	244000	244000	244000	244000	0
82	20241127	171600	498568000	244000	244000	244000	244000	0
83	20241127	171500	498568000	244000	244000	244000	244000	0
84	20241127	171400	498568000	244000	244000	244000	244000	0
85	20241127	171300	498568000	244000	244000	244000	244000	0
86	20241127	171200	498568000	244000	244000	244000	244000	0
87	20241127	171100	498568000	244000	244000	244000	244000	0
88	20241127	171000	498568000	244000	244000	244000	244000	0
89	20241127	170900	498568000	244000	244000	244000	244000	0
90	20241127	170800	498568000	244000	244000	244000	244000	0
91	20241127	170700	498568000	244000	244000	244000	244000	0
92	20241127	170600	498568000	244000	244000	244000	244000	611
93	20241127	170500	498568000	244000	244000	244000	244000	0
94	20241127	170400	498568000	244000	244000	244000	244000	0
95	20241127	170300	498568000	244000	244000	244000	244000	0
96	20241127	170200	498568000	244000	244000	244000	244000	0
97	20241127	170100	498568000	244000	244000	244000	244000	0
98	20241127	170000	498568000	244000	244000	244000	244000	0
99	20241127	165900	498568000	244000	244000	244000	244000	0
100	20241127	165800	498568000	244000	244000	244000	244000	0
101	20241127	165700	498568000	244000	244000	244000	244000	0
102	20241127	165600	498568000	244000	244000	244000	244000	0
103	20241127	165500	498568000	244000	244000	244000	244000	0
104	20241127	165400	498568000	244000	244000	244000	244000	0
105	20241127	165300	498568000	244000	244000	244000	244000	0
106	20241127	165200	498568000	244000	244000	244000	244000	0
107	20241127	165100	498568000	244000	244000	244000	244000	0
108	20241127	165000	498568000	244000	244000	244000	244000	0
109	20241127	164900	498568000	244000	244000	244000	244000	0
110	20241127	164800	498568000	244000	244000	244000	244000	0
111	20241127	164700	498568000	244000	244000	244000	244000	0
112	20241127	164600	498568000	244000	244000	244000	244000	0
113	20241127	164500	498568000	244000	244000	244000	244000	0
114	20241127	164400	498568000	244000	244000	244000	244000	0
115	20241127	164300	498568000	244000	244000	244000	244000	0
116	20241127	164200	498568000	244000	244000	244000	244000	0
117	20241127	164100	498568000	244000	244000	244000	244000	0
118	20241127	164000	498568000	244000	244000	244000	244000	0
119	20241127	163900	498568000	244000	244000	244000	244000	0
120	20241127	163800	498568000	244000	244000	244000	244000	0
121	20241127	163700	498568000	244000	244000	244000	244000	0
122	20241127	163600	498568000	244000	244000	244000	244000	611
123	20241127	163500	498568000	244000	244000	244000	244000	0
124	20241127	163400	498568000	244000	244000	244000	244000	0
125	20241127	163300	498568000	244000	244000	244000	244000	0
126	20241127	163200	498568000	244000	244000	244000	244000	0
127	20241127	163100	498568000	244000	244000	244000	244000	0
128	20241127	163000	498568000	244000	244000	244000	244000	0
129	20241127	162900	498568000	244000	244000	244000	244000	0
130	20241127	162800	498568000	244000	244000	244000	244000	0
131	20241127	162700	498568000	244000	244000	244000	244000	0
132	20241127	162600	498568000	244000	244000	244000	244000	0
133	20241127	162500	498568000	244000	244000	244000	244000	0
134	20241127	162400	498568000	244000	244000	244000	244000	0
135	20241127	162300	498568000	244000	244000	244000	244000	0
136	20241127	162200	498568000	244000	244000	244000	244000	0
137	20241127	162100	498568000	244000	244000	244000	244000	0
138	20241127	162000	498568000	244000	244000	244000	244000	0
139	20241127	161900	498568000	244000	244000	244000	244000	0
140	20241127	161800	498568000	244000	244000	244000	244000	0
141	20241127	161700	498568000	244000	244000	244000	244000	0
142	20241127	161600	498568000	244000	244000	244000	244000	0
143	20241127	161500	498568000	244000	244000	244000	244000	0
144	20241127	161400	498568000	244000	244000	244000	244000	0
145	20241127	161300	498568000	244000	244000	244000	244000	0
146	20241127	161200	498568000	244000	244000	244000	244000	0
147	20241127	161100	498568000	244000	244000	244000	244000	0
148	20241127	161000	498568000	244000	244000	244000	244000	0
149	20241127	160900	498568000	244000	244000	244000	244000	0
150	20241127	160800	498568000	244000	244000	244000	244000	0
151	20241127	160700	498568000	244000	244000	244000	244000	0
152	20241127	160600	498568000	244000	244000	244000	244000	611
153	20241127	160500	498568000	244000	244000	244000	244000	0
154	20241127	160400	498568000	244000	244000	244000	244000	0
155	20241127	160300	498568000	244000	244000	244000	244000	0
156	20241127	160200	498568000	244000	244000	244000	244000	0
157	20241127	160100	498568000	244000	244000	244000	244000	0
158	20241127	160000	498568000	244000	244000	244000	244000	0
159	20241127	155900	498568000	244000	244000	244000	244000	0
160	20241127	155800	498568000	244000	244000	244000	244000	0
161	20241127	155700	498568000	244000	244000	244000	244000	0
162	20241127	155600	498568000	244000	244000	244000	244000	0
163	20241127	155500	498568000	244000	244000	244000	244000	0
164	20241127	155400	498568000	244000	244000	244000	244000	0
165	20241127	155300	498568000	244000	244000	244000	244000	0
166	20241127	155200	498568000	244000	244000	244000	244000	0
167	20241127	155100	498568000	244000	244000	244000	244000	0
168	20241127	155000	498568000	244000	244000	244000	244000	0
169	20241127	154900	498568000	244000	244000	244000	244000	0
170	20241127	154800	498568000	244000	244000	244000	244000	0
171	20241127	154700	498568000	244000	244000	244000	244000	0
172	20241127	154600	498568000	244000	244000	244000	244000	0
173	20241127	154500	498568000	244000	244000	244000	244000	0
174	20241127	154400	498568000	244000	244000	244000	244000	0
175	20241127	154300	498568000	244000	244000	244000	244000	0
176	20241127	154200	498568000	244000	244000	244000	244000	0
177	20241127	154100	498568000	244000	244000	244000	244000	0
178	20241127	154000	498568000	244000	244000	244000	244000	0
179	20241127	153900	498568000	244000	244000	244000	244000	0
180	20241127	153800	498568000	244000	244000	244000	244000	0
181	20241127	153700	498568000	244000	244000	244000	244000	0
182	20241127	153600	498568000	244000	244000	244000	244000	611
183	20241127	153500	498568000	244000	244000	244000	244000	0
184	20241127	153400	498568000	244000	244000	244000	244000	0
185	20241127	153300	498568000	244000	244000	244000	244000	0
186	20241127	153200	498568000	244000	244000	244000	244000	0
187	20241127	153100	498568000	244000	244000	244000	244000	0
188	20241127	153000	498568000	244000	244000	244000	244000	611
189	20241127	152900	349484000	243500	243500	243500	243500	0
190	20241127	152800	349484000	243500	243500	243500	243500	0
191	20241127	152700	349484000	243500	243500	243500	243500	0
192	20241127	152600	349484000	243500	243500	243500	243500	0
193	20241127	152500	349484000	243500	243500	243500	243500	0
194	20241127	152400	349484000	243500	243500	243500	243500	0
195	20241127	152300	349484000	243500	243500	243500	243500	0
196	20241127	152200	349484000	243500	243500	243500	243500	0
197	20241127	152100	349484000	243500	243500	243500	243500	0
198	20241127	152000	349484000	243500	243500	243500	243500	0
199	20241127	151900	349484000	243500	243000	243500	243000	42
200	20241127	151800	339276000	243000	242500	243000	242500	20
201	20241127	151700	334424500	243000	243000	243000	243000	2
202	20241127	151600	333938500	242500	242500	242500	242500	2
203	20241127	151500	333453500	241000	243500	243500	241000	800
204	20241127	151400	140302000	244000	244000	244000	244000	23
205	20241127	151300	134690000	244500	244500	244500	244500	0
206	20241127	151200	134690000	244500	244500	244500	244500	0
207	20241127	151100	134690000	244500	244500	244500	244500	2
208	20241127	151000	134201000	244500	244500	244500	244500	0
209	20241127	150900	134201000	244500	244500	244500	244500	0
210	20241127	150800	134201000	244500	244500	244500	244500	0
211	20241127	150700	134201000	244500	244500	244500	244500	2
212	20241127	150600	133712000	244500	244500	244500	244500	0
213	20241127	150500	133712000	244500	244500	244500	244500	0
214	20241127	150400	133712000	244500	244500	244500	244500	0
215	20241127	150300	133712000	244500	244500	244500	244500	0
216	20241127	150200	133712000	244500	244500	244500	244500	2
217	20241127	150100	133223000	244500	244500	244500	244500	0
218	20241127	150000	133223000	244500	244500	244500	244500	0
219	20241127	145900	133223000	244500	244500	244500	244500	0
220	20241127	145800	133223000	244500	244500	244500	244500	2
221	20241127	145700	132734000	244500	244500	244500	244500	0
222	20241127	145600	132734000	244500	244500	244500	244500	0
223	20241127	145500	132734000	244500	244500	244500	244500	0
224	20241127	145400	132734000	244500	244500	244500	244500	2
225	20241127	145300	132245000	244500	244500	244500	244500	0
226	20241127	145200	132245000	244500	244500	244500	244500	0
227	20241127	145100	132245000	244500	244500	244500	244500	0
228	20241127	145000	132245000	244500	244500	244500	244500	1
229	20241127	144900	132000500	244500	244500	244500	244500	9
230	20241127	144800	129800000	244500	244500	244500	244500	9
231	20241127	144700	127599500	244500	244500	244500	244500	9
232	20241127	144600	125399000	244500	245000	245000	244000	9
233	20241127	144500	123199500	245000	245000	245000	245000	9
234	20241127	144400	120994500	245000	244500	245000	244500	9
235	20241127	144300	118791000	244500	244000	244500	244000	49
236	20241127	144200	106832000	244000	244000	244000	244000	19
237	20241127	144100	102196000	244000	244000	244000	244000	9
238	20241127	144000	100000000	244000	244000	244000	244000	9
239	20241127	143900	97804000	244000	244000	244000	244000	9
240	20241127	143800	95608000	244000	244000	244000	244000	9
241	20241127	143700	93412000	244000	244000	244000	244000	9
242	20241127	143600	91216000	244000	244000	244000	244000	9
243	20241127	143500	89020000	244000	244000	244000	244000	11
244	20241127	143400	86336000	244000	244000	244000	244000	10
245	20241127	143300	83896000	244000	244000	244000	244000	9
246	20241127	143200	81700000	244000	244000	244000	244000	11
247	20241127	143100	79016000	244000	244000	244000	244000	10
248	20241127	143000	76576000	244000	244000	244000	244000	9
249	20241127	142900	74380000	244000	244000	244000	244000	11
250	20241127	142800	71696000	244000	244000	244000	244000	10
251	20241127	142700	69256000	244000	244000	244000	244000	9
252	20241127	142600	67060000	244000	244000	244000	244000	10
253	20241127	142500	64620000	244000	243500	244000	243500	24
254	20241127	142400	58774000	243500	243500	243500	243500	6
255	20241127	142300	57313000	243500	243500	243500	243500	7
256	20241127	142200	55608500	243500	243500	243500	243500	7
257	20241127	142100	53904000	243500	243500	243500	243500	6
258	20241127	142000	52443000	243500	243500	243500	243500	7
259	20241127	141900	50738500	243500	243500	243500	243500	8
260	20241127	141800	48790500	243500	243000	243500	243000	22
261	20241127	141700	43444000	243500	243500	243500	243500	0
262	20241127	141600	43444000	243500	243500	243500	243500	0
263	20241127	141500	43444000	243500	243500	243500	243500	0
264	20241127	141400	43444000	243500	243500	243500	243500	0
265	20241127	141300	43444000	243500	243500	243500	243500	0
266	20241127	141200	43444000	243500	243500	243500	243500	0
267	20241127	141100	43444000	243500	243500	243500	243500	0
268	20241127	141000	43444000	243500	243500	243500	243500	0
269	20241127	140900	43444000	243500	243500	243500	243500	0
270	20241127	140800	43444000	243500	243500	243500	243500	0
271	20241127	140700	43444000	243500	243500	243500	243500	0
272	20241127	140600	43444000	243500	243500	243500	243500	0
273	20241127	140500	43444000	243500	243500	243500	243500	0
274	20241127	140400	43444000	243500	243500	243500	243500	0
275	20241127	140300	43444000	243500	243500	243500	243500	0
276	20241127	140200	43444000	243500	243500	243500	243500	0
277	20241127	140100	43444000	243500	243500	243500	243500	0
278	20241127	140000	43444000	243500	243500	243500	243500	0
279	20241127	135900	43444000	243500	243500	243500	243500	0
280	20241127	135800	43444000	243500	243500	243500	243500	0
281	20241127	135700	43444000	243500	243500	243500	243500	0
282	20241127	135600	43444000	243500	243500	243500	243500	0
283	20241127	135500	43444000	243500	243500	243500	243500	0
284	20241127	135400	43444000	243500	243500	243500	243500	0
285	20241127	135300	43444000	243500	243500	243500	243500	0
286	20241127	135200	43444000	243500	243500	243500	243500	0
287	20241127	135100	43444000	243500	243500	243500	243500	0
288	20241127	135000	43444000	243500	243500	243500	243500	0
289	20241127	134900	43444000	243500	243500	243500	243500	0
290	20241127	134800	43444000	243500	243500	243500	243500	1
291	20241127	134700	43200500	242500	242500	242500	242500	0
292	20241127	134600	43200500	242500	242500	242500	242500	0
293	20241127	134500	43200500	242500	242500	242500	242500	0
294	20241127	134400	43200500	242500	242500	242500	242500	0
295	20241127	134300	43200500	242500	242500	242500	242500	0
296	20241127	134200	43200500	242500	242500	242500	242500	0
297	20241127	134100	43200500	242500	242500	242500	242500	0
298	20241127	134000	43200500	242500	242500	242500	242500	0
299	20241127	133900	43200500	242500	242500	242500	242500	0
300	20241127	133800	43200500	242500	242500	242500	242500	0
301	20241127	133700	43200500	242500	242500	242500	242500	0
302	20241127	133600	43200500	242500	242500	242500	242500	0
303	20241127	133500	43200500	242500	242500	242500	242500	0
304	20241127	133400	43200500	242500	242500	242500	242500	0
305	20241127	133300	43200500	242500	242500	242500	242500	5
306	20241127	133200	41988000	243500	243500	243500	243500	0
307	20241127	133100	41988000	243500	243500	243500	243500	0
308	20241127	133000	41988000	243500	243500	243500	243500	0
309	20241127	132900	41988000	243500	243500	243500	243500	0
310	20241127	132800	41988000	243500	243500	243500	243500	0
311	20241127	132700	41988000	243500	243500	243500	243500	0
312	20241127	132600	41988000	243500	243500	243500	243500	0
313	20241127	132500	41988000	243500	243500	243500	243500	0
314	20241127	132400	41988000	243500	243500	243500	243500	0
315	20241127	132300	41988000	243500	243500	243500	243500	0
316	20241127	132200	41988000	243500	243500	243500	243500	0
317	20241127	132100	41988000	243500	243500	243500	243500	0
318	20241127	132000	41988000	243500	243500	243500	243500	0
319	20241127	131900	41988000	243500	243500	243500	243500	0
320	20241127	131800	41988000	243500	244000	244000	243500	26
321	20241127	131700	35656500	244000	244000	244000	244000	0
322	20241127	131600	35656500	244000	244000	244000	244000	0
323	20241127	131500	35656500	244000	244000	244000	244000	0
324	20241127	131400	35656500	244000	244000	244000	244000	9
325	20241127	131300	33460500	244000	244000	244000	244000	10
326	20241127	131200	31020500	243500	243500	243500	243500	0
327	20241127	131100	31020500	243500	243500	243500	243500	0
328	20241127	131000	31020500	243500	243500	243500	243500	0
329	20241127	130900	31020500	243500	243500	243500	243500	0
330	20241127	130800	31020500	243500	243500	243500	243500	0
331	20241127	130700	31020500	243500	243500	243500	243500	0
332	20241127	130600	31020500	243500	243500	243500	243500	0
333	20241127	130500	31020500	243500	243500	243500	243500	0
334	20241127	130400	31020500	243500	243500	243500	243500	0
335	20241127	130300	31020500	243500	243500	243500	243500	0
336	20241127	130200	31020500	243500	243500	243500	243500	0
337	20241127	130100	31020500	243500	243500	243500	243500	0
338	20241127	130000	31020500	243500	243500	243500	243500	0
339	20241127	125900	31020500	243500	243500	243500	243500	0
340	20241127	125800	31020500	243500	243500	243500	243500	0
341	20241127	125700	31020500	243500	243500	243500	243500	0
342	20241127	125600	31020500	243500	243500	243500	243500	0
343	20241127	125500	31020500	243500	243500	243500	243500	1
344	20241127	125400	30777000	243500	243500	243500	243500	0
345	20241127	125300	30777000	243500	243500	243500	243500	0
346	20241127	125200	30777000	243500	243500	243500	243500	0
347	20241127	125100	30777000	243500	243500	243500	243500	0
348	20241127	125000	30777000	243500	243500	243500	243500	0
349	20241127	124900	30777000	243500	243500	243500	243500	1
350	20241127	124800	30533500	242500	242500	242500	242500	0
351	20241127	124700	30533500	242500	242500	242500	242500	0
352	20241127	124600	30533500	242500	242500	242500	242500	0
353	20241127	124500	30533500	242500	242500	242500	242500	0
354	20241127	124400	30533500	242500	242500	242500	242500	0
355	20241127	124300	30533500	242500	242500	242500	242500	0
356	20241127	124200	30533500	242500	242500	242500	242500	0
357	20241127	124100	30533500	242500	242500	242500	242500	0
358	20241127	124000	30533500	242500	242500	242500	242500	0
359	20241127	123900	30533500	242500	242500	242500	242500	0
360	20241127	123800	30533500	242500	242500	242500	242500	0
361	20241127	123700	30533500	242500	242500	242500	242500	0
362	20241127	123600	30533500	242500	242500	242500	242500	0
363	20241127	123500	30533500	242500	242500	242500	242500	0
364	20241127	123400	30533500	242500	242500	242500	242500	0
365	20241127	123300	30533500	242500	242500	242500	242500	0
366	20241127	123200	30533500	242500	242500	242500	242500	0
367	20241127	123100	30533500	242500	242500	242500	242500	0
368	20241127	123000	30533500	242500	242500	242500	242500	0
369	20241127	122900	30533500	242500	242500	242500	242500	0
370	20241127	122800	30533500	242500	242500	242500	242500	0
371	20241127	122700	30533500	242500	242500	242500	242500	0
372	20241127	122600	30533500	242500	242500	242500	242500	0
373	20241127	122500	30533500	242500	242500	242500	242500	0
374	20241127	122400	30533500	242500	242500	242500	242500	0
375	20241127	122300	30533500	242500	242500	242500	242500	0
376	20241127	122200	30533500	242500	242500	242500	242500	0
377	20241127	122100	30533500	242500	242500	242500	242500	0
378	20241127	122000	30533500	242500	242500	242500	242500	0
379	20241127	121900	30533500	242500	242500	242500	242500	0
380	20241127	121800	30533500	242500	242500	242500	242500	0
381	20241127	121700	30533500	242500	242500	242500	242500	0
382	20241127	121600	30533500	242500	242500	242500	242500	0
383	20241127	121500	30533500	242500	242500	242500	242500	0
384	20241127	121400	30533500	242500	242500	242500	242500	0
385	20241127	121300	30533500	242500	242500	242500	242500	0
386	20241127	121200	30533500	242500	242500	242500	242500	0
387	20241127	121100	30533500	242500	242500	242500	242500	0
388	20241127	121000	30533500	242500	242500	242500	242500	0
389	20241127	120900	30533500	242500	242500	242500	242500	0
390	20241127	120800	30533500	242500	242500	242500	242500	0
391	20241127	120700	30533500	242500	242500	242500	242500	0
392	20241127	120600	30533500	242500	242500	242500	242500	0
393	20241127	120500	30533500	242500	242500	242500	242500	0
394	20241127	120400	30533500	242500	242500	242500	242500	0
395	20241127	120300	30533500	242500	242500	242500	242500	0
396	20241127	120200	30533500	242500	242500	242500	242500	0
397	20241127	120100	30533500	242500	242500	242500	242500	0
398	20241127	120000	30533500	242500	242500	242500	242500	0
399	20241127	115900	30533500	242500	242500	242500	242500	0
400	20241127	115800	30533500	242500	242500	242500	242500	0
401	20241127	115700	30533500	242500	242500	242500	242500	0
402	20241127	115600	30533500	242500	242500	242500	242500	0
403	20241127	115500	30533500	242500	242500	242500	242500	1
404	20241127	115400	30291000	243500	243500	243500	243500	0
405	20241127	115300	30291000	243500	243500	243500	243500	0
406	20241127	115200	30291000	243500	243500	243500	243500	0
407	20241127	115100	30291000	243500	243500	243500	243500	0
408	20241127	115000	30291000	243500	243500	243500	243500	0
409	20241127	114900	30291000	243500	243500	243500	243500	0
410	20241127	114800	30291000	243500	243500	243500	243500	0
411	20241127	114700	30291000	243500	243500	243500	243500	0
412	20241127	114600	30291000	243500	243500	243500	243500	0
413	20241127	114500	30291000	243500	243500	243500	243500	1
414	20241127	114400	30047500	243500	243500	243500	243500	0
415	20241127	114300	30047500	243500	243500	243500	243500	0
416	20241127	114200	30047500	243500	243500	243500	243500	0
417	20241127	114100	30047500	243500	243500	243500	243500	0
418	20241127	114000	30047500	243500	243500	243500	243500	0
419	20241127	113900	30047500	243500	243500	243500	243500	1
420	20241127	113800	29804000	243000	243000	243000	243000	0
421	20241127	113700	29804000	243000	243000	243000	243000	0
422	20241127	113600	29804000	243000	243000	243000	243000	0
423	20241127	113500	29804000	243000	243000	243000	243000	0
424	20241127	113400	29804000	243000	243000	243000	243000	1
425	20241127	113300	29561000	243000	243000	243000	243000	0
426	20241127	113200	29561000	243000	243000	243000	243000	0
427	20241127	113100	29561000	243000	243000	243000	243000	0
428	20241127	113000	29561000	243000	243000	243000	243000	0
429	20241127	112900	29561000	243000	243000	243000	243000	0
430	20241127	112800	29561000	243000	243000	243000	243000	1
431	20241127	112700	29318000	243000	243000	243000	243000	0
432	20241127	112600	29318000	243000	243000	243000	243000	0
433	20241127	112500	29318000	243000	243000	243000	243000	0
434	20241127	112400	29318000	243000	243000	243000	243000	0
435	20241127	112300	29318000	243000	243000	243000	243000	0
436	20241127	112200	29318000	243000	243000	243000	243000	1
437	20241127	112100	29075000	243000	243000	243000	243000	0
438	20241127	112000	29075000	243000	243000	243000	243000	0
439	20241127	111900	29075000	243000	243000	243000	243000	0
440	20241127	111800	29075000	243000	243000	243000	243000	0
441	20241127	111700	29075000	243000	243000	243000	243000	0
442	20241127	111600	29075000	243000	243000	243000	243000	1
443	20241127	111500	28832000	243000	243000	243000	243000	1
444	20241127	111400	28589000	243000	243000	243000	243000	0
445	20241127	111300	28589000	243000	243000	243000	243000	1
446	20241127	111200	28346000	243000	243000	243000	243000	0
447	20241127	111100	28346000	243000	243000	243000	243000	0
448	20241127	111000	28346000	243000	243000	243000	243000	0
449	20241127	110900	28346000	243000	243000	243000	243000	1
450	20241127	110800	28103000	243000	243000	243000	243000	0
451	20241127	110700	28103000	243000	243000	243000	243000	0
452	20241127	110600	28103000	243000	243000	243000	243000	0
453	20241127	110500	28103000	243000	243000	243000	243000	0
454	20241127	110400	28103000	243000	243000	243000	243000	0
455	20241127	110300	28103000	243000	243000	243000	243000	1
456	20241127	110200	27860000	243000	243000	243000	243000	0
457	20241127	110100	27860000	243000	243000	243000	243000	0
458	20241127	110000	27860000	243000	243000	243000	243000	0
459	20241127	105900	27860000	243000	243000	243000	243000	0
460	20241127	105800	27860000	243000	243000	243000	243000	0
461	20241127	105700	27860000	243000	243000	243000	243000	1
462	20241127	105600	27617000	242000	242000	242000	242000	0
463	20241127	105500	27617000	242000	242000	242000	242000	1
464	20241127	105400	27375000	243000	243000	243000	243000	0
465	20241127	105300	27375000	243000	243000	243000	243000	0
466	20241127	105200	27375000	243000	243000	243000	243000	0
467	20241127	105100	27375000	243000	243000	243000	243000	1
468	20241127	105000	27132000	243000	243000	243000	243000	0
469	20241127	104900	27132000	243000	243000	243000	243000	0
470	20241127	104800	27132000	243000	243000	243000	243000	0
471	20241127	104700	27132000	243000	243000	243000	243000	0
472	20241127	104600	27132000	243000	243000	243000	243000	0
473	20241127	104500	27132000	243000	243000	243000	243000	0
474	20241127	104400	27132000	243000	243000	243000	243000	1
475	20241127	104300	26889000	242000	242000	242000	242000	0
476	20241127	104200	26889000	242000	242000	242000	242000	0
477	20241127	104100	26889000	242000	242000	242000	242000	35
478	20241127	104000	18419000	242000	242500	242500	242000	19
479	20241127	103900	13818000	243000	243000	243000	243000	0
480	20241127	103800	13818000	243000	243000	243000	243000	1
481	20241127	103700	13575000	243000	243000	243000	243000	0
482	20241127	103600	13575000	243000	243000	243000	243000	0
483	20241127	103500	13575000	243000	243000	243000	243000	0
484	20241127	103400	13575000	243000	243000	243000	243000	0
485	20241127	103300	13575000	243000	243000	243000	243000	0
486	20241127	103200	13575000	243000	243000	243000	243000	1
487	20241127	103100	13332000	243000	243000	243000	243000	0
488	20241127	103000	13332000	243000	243000	243000	243000	0
489	20241127	102900	13332000	243000	243000	243000	243000	0
490	20241127	102800	13332000	243000	243000	243000	243000	0
491	20241127	102700	13332000	243000	243000	243000	243000	0
492	20241127	102600	13332000	243000	243000	243000	243000	1
493	20241127	102500	13089000	243000	243000	243000	243000	0
494	20241127	102400	13089000	243000	243000	243000	243000	0
495	20241127	102300	13089000	243000	243000	243000	243000	0
496	20241127	102200	13089000	243000	243000	243000	243000	0
497	20241127	102100	13089000	243000	243000	243000	243000	0
498	20241127	102000	13089000	243000	243000	243000	243000	1
499	20241127	101900	12846000	243000	243000	243000	243000	0
500	20241127	101800	12846000	243000	243000	243000	243000	0
501	20241127	101700	12846000	243000	243000	243000	243000	0
502	20241127	101600	12846000	243000	243000	243000	243000	1
503	20241127	101500	12603000	243000	243000	243000	243000	0
504	20241127	101400	12603000	243000	243000	243000	243000	0
505	20241127	101300	12603000	243000	243000	243000	243000	1
506	20241127	101200	12360000	243000	243000	243000	243000	0
507	20241127	101100	12360000	243000	243000	243000	243000	0
508	20241127	101000	12360000	243000	243000	243000	243000	0
509	20241127	100900	12360000	243000	243000	243000	243000	0
510	20241127	100800	12360000	243000	243000	243000	243000	0
511	20241127	100700	12360000	243000	243000	243000	243000	1
512	20241127	100600	12117000	243000	243000	243000	243000	0
513	20241127	100500	12117000	243000	243000	243000	243000	0
514	20241127	100400	12117000	243000	243000	243000	243000	0
515	20241127	100300	12117000	243000	243000	243000	243000	0
516	20241127	100200	12117000	243000	243000	243000	243000	0
517	20241127	100100	12117000	243000	243000	243000	243000	1
518	20241127	100000	11874000	243000	243000	243000	243000	0
519	20241127	095900	11874000	243000	243000	243000	243000	0
520	20241127	095800	11874000	243000	243000	243000	243000	0
521	20241127	095700	11874000	243000	243000	243000	243000	0
522	20241127	095600	11874000	243000	243000	243000	243000	0
523	20241127	095500	11874000	243000	243000	243000	243000	1
524	20241127	095400	11631000	243000	243000	243000	243000	0
525	20241127	095300	11631000	243000	243000	243000	243000	0
526	20241127	095200	11631000	243000	243000	243000	243000	0
527	20241127	095100	11631000	243000	243000	243000	243000	0
528	20241127	095000	11631000	243000	243000	243000	243000	0
529	20241127	094900	11631000	243000	243000	243000	243000	0
530	20241127	094800	11631000	243000	243000	243000	243000	1
531	20241127	094700	11388000	243000	243000	243000	243000	0
532	20241127	094600	11388000	243000	243000	243000	243000	0
533	20241127	094500	11388000	243000	243000	243000	243000	0
534	20241127	094400	11388000	243000	243000	243000	243000	0
535	20241127	094300	11388000	243000	243000	243000	243000	0
536	20241127	094200	11388000	243000	243000	243000	243000	2
537	20241127	094100	10902000	242000	242000	242000	242000	3
538	20241127	094000	10176000	243000	243000	243000	243000	0
539	20241127	093900	10176000	243000	243000	243000	243000	0
540	20241127	093800	10176000	243000	243000	243000	243000	0
541	20241127	093700	10176000	243000	243000	243000	243000	0
542	20241127	093600	10176000	243000	243000	243000	243000	0
543	20241127	093500	10176000	243000	242000	243000	242000	3
544	20241127	093400	9448000	243000	243000	243000	243000	5
545	20241127	093300	8233000	243500	243500	243500	243500	0
546	20241127	093200	8233000	243500	243500	243500	243500	0
547	20241127	093100	8233000	243500	243500	243500	243500	0
548	20241127	093000	8233000	243500	243500	243500	243500	0
549	20241127	092900	8233000	243500	243500	243500	243500	0
550	20241127	092800	8233000	243500	243500	243500	243500	0
551	20241127	092700	8233000	243500	243500	243500	243500	0
552	20241127	092600	8233000	243500	243500	243500	243500	0
553	20241127	092500	8233000	243500	243500	243500	243500	2
554	20241127	092400	7746000	242000	242000	242000	242000	0
555	20241127	092300	7746000	242000	242000	242000	242000	0
556	20241127	092200	7746000	242000	242000	242000	242000	31
557	20241127	092100	244000	244000	244000	244000	244000	0
558	20241127	092000	244000	244000	244000	244000	244000	0
559	20241127	091900	244000	244000	244000	244000	244000	0
560	20241127	091800	244000	244000	244000	244000	244000	0
561	20241127	091700	244000	244000	244000	244000	244000	0
562	20241127	091600	244000	244000	244000	244000	244000	0
563	20241127	091500	244000	244000	244000	244000	244000	0
564	20241127	091400	244000	244000	244000	244000	244000	0
565	20241127	091300	244000	244000	244000	244000	244000	0
566	20241127	091200	244000	244000	244000	244000	244000	0
567	20241127	091100	244000	244000	244000	244000	244000	0
568	20241127	091000	244000	244000	244000	244000	244000	0
569	20241127	090900	244000	244000	244000	244000	244000	0
570	20241127	090800	244000	244000	244000	244000	244000	0
571	20241127	090700	244000	244000	244000	244000	244000	0
572	20241127	090600	244000	244000	244000	244000	244000	0
573	20241127	090500	244000	244000	244000	244000	244000	0
574	20241127	090400	244000	244000	244000	244000	244000	0
575	20241127	090300	244000	244000	244000	244000	244000	0
576	20241127	090200	244000	244000	244000	244000	244000	0
577	20241127	090100	244000	244000	244000	244000	244000	0
578	20241127	090000	244000	244000	244000	244000	244000	1