KissMeData/002390/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183700	384708330	12940	12940	12940	12940	602
3	20241127	183600	384708330	12940	12940	12940	12940	0
4	20241127	183500	384708330	12940	12940	12940	12940	0
5	20241127	183400	384708330	12940	12940	12940	12940	0
6	20241127	183300	384708330	12940	12940	12940	12940	0
7	20241127	183200	384708330	12940	12940	12940	12940	0
8	20241127	183100	384708330	12940	12940	12940	12940	0
9	20241127	183000	384708330	12940	12940	12940	12940	0
10	20241127	182900	384708330	12940	12940	12940	12940	0
11	20241127	182800	384708330	12940	12940	12940	12940	0
12	20241127	182700	384708330	12940	12940	12940	12940	0
13	20241127	182600	384708330	12940	12940	12940	12940	0
14	20241127	182500	384708330	12940	12940	12940	12940	0
15	20241127	182400	384708330	12940	12940	12940	12940	0
16	20241127	182300	384708330	12940	12940	12940	12940	0
17	20241127	182200	384708330	12940	12940	12940	12940	0
18	20241127	182100	384708330	12940	12940	12940	12940	0
19	20241127	182000	384708330	12940	12940	12940	12940	0
20	20241127	181900	384708330	12940	12940	12940	12940	0
21	20241127	181800	384708330	12940	12940	12940	12940	0
22	20241127	181700	384708330	12940	12940	12940	12940	0
23	20241127	181600	384708330	12940	12940	12940	12940	0
24	20241127	181500	384708330	12940	12940	12940	12940	0
25	20241127	181400	384708330	12940	12940	12940	12940	0
26	20241127	181300	384708330	12940	12940	12940	12940	0
27	20241127	181200	384708330	12940	12940	12940	12940	0
28	20241127	181100	384708330	12940	12940	12940	12940	0
29	20241127	181000	384708330	12940	12940	12940	12940	0
30	20241127	180900	384708330	12940	12940	12940	12940	0
31	20241127	180800	384708330	12940	12940	12940	12940	0
32	20241127	180700	384708330	12940	12940	12940	12940	602
33	20241127	180600	384708330	12940	12940	12940	12940	0
34	20241127	180500	384708330	12940	12940	12940	12940	0
35	20241127	180400	384708330	12940	12940	12940	12940	0
36	20241127	180300	384708330	12940	12940	12940	12940	0
37	20241127	180200	384708330	12940	12940	12940	12940	0
38	20241127	180100	384708330	12940	12940	12940	12940	0
39	20241127	180000	384708330	12940	12940	12940	12940	0
40	20241127	175900	384708330	12940	12940	12940	12940	0
41	20241127	175800	384708330	12940	12940	12940	12940	0
42	20241127	175700	384708330	12940	12940	12940	12940	0
43	20241127	175600	384708330	12940	12940	12940	12940	0
44	20241127	175500	384708330	12940	12940	12940	12940	0
45	20241127	175400	384708330	12940	12940	12940	12940	0
46	20241127	175300	384708330	12940	12940	12940	12940	0
47	20241127	175200	384708330	12940	12940	12940	12940	0
48	20241127	175100	384708330	12940	12940	12940	12940	0
49	20241127	175000	384708330	12940	12940	12940	12940	0
50	20241127	174900	384708330	12940	12940	12940	12940	0
51	20241127	174800	384708330	12940	12940	12940	12940	0
52	20241127	174700	384708330	12940	12940	12940	12940	0
53	20241127	174600	384708330	12940	12940	12940	12940	0
54	20241127	174500	384708330	12940	12940	12940	12940	0
55	20241127	174400	384708330	12940	12940	12940	12940	0
56	20241127	174300	384708330	12940	12940	12940	12940	0
57	20241127	174200	384708330	12940	12940	12940	12940	0
58	20241127	174100	384708330	12940	12940	12940	12940	0
59	20241127	174000	384708330	12940	12940	12940	12940	0
60	20241127	173900	384708330	12940	12940	12940	12940	0
61	20241127	173800	384708330	12940	12940	12940	12940	0
62	20241127	173700	384708330	12940	12940	12940	12940	602
63	20241127	173600	384708330	12940	12940	12940	12940	0
64	20241127	173500	384708330	12940	12940	12940	12940	0
65	20241127	173400	384708330	12940	12940	12940	12940	0
66	20241127	173300	384708330	12940	12940	12940	12940	0
67	20241127	173200	384708330	12940	12940	12940	12940	0
68	20241127	173100	384708330	12940	12940	12940	12940	0
69	20241127	173000	384708330	12940	12940	12940	12940	0
70	20241127	172900	384708330	12940	12940	12940	12940	0
71	20241127	172800	384708330	12940	12940	12940	12940	0
72	20241127	172700	384708330	12940	12940	12940	12940	0
73	20241127	172600	384708330	12940	12940	12940	12940	0
74	20241127	172500	384708330	12940	12940	12940	12940	0
75	20241127	172400	384708330	12940	12940	12940	12940	0
76	20241127	172300	384708330	12940	12940	12940	12940	0
77	20241127	172200	384708330	12940	12940	12940	12940	0
78	20241127	172100	384708330	12940	12940	12940	12940	0
79	20241127	172000	384708330	12940	12940	12940	12940	0
80	20241127	171900	384708330	12940	12940	12940	12940	0
81	20241127	171800	384708330	12940	12940	12940	12940	0
82	20241127	171700	384708330	12940	12940	12940	12940	0
83	20241127	171600	384708330	12940	12940	12940	12940	0
84	20241127	171500	384708330	12940	12940	12940	12940	0
85	20241127	171400	384708330	12940	12940	12940	12940	0
86	20241127	171300	384708330	12940	12940	12940	12940	0
87	20241127	171200	384708330	12940	12940	12940	12940	0
88	20241127	171100	384708330	12940	12940	12940	12940	0
89	20241127	171000	384708330	12940	12940	12940	12940	0
90	20241127	170900	384708330	12940	12940	12940	12940	0
91	20241127	170800	384708330	12940	12940	12940	12940	0
92	20241127	170700	384708330	12940	12940	12940	12940	602
93	20241127	170600	384708330	12940	12940	12940	12940	0
94	20241127	170500	384708330	12940	12940	12940	12940	0
95	20241127	170400	384708330	12940	12940	12940	12940	0
96	20241127	170300	384708330	12940	12940	12940	12940	0
97	20241127	170200	384708330	12940	12940	12940	12940	0
98	20241127	170100	384708330	12940	12940	12940	12940	0
99	20241127	170000	384708330	12940	12940	12940	12940	0
100	20241127	165900	384708330	12940	12940	12940	12940	0
101	20241127	165800	384708330	12940	12940	12940	12940	0
102	20241127	165700	384708330	12940	12940	12940	12940	0
103	20241127	165600	384708330	12940	12940	12940	12940	0
104	20241127	165500	384708330	12940	12940	12940	12940	0
105	20241127	165400	384708330	12940	12940	12940	12940	0
106	20241127	165300	384708330	12940	12940	12940	12940	0
107	20241127	165200	384708330	12940	12940	12940	12940	0
108	20241127	165100	384708330	12940	12940	12940	12940	0
109	20241127	165000	384708330	12940	12940	12940	12940	0
110	20241127	164900	384708330	12940	12940	12940	12940	0
111	20241127	164800	384708330	12940	12940	12940	12940	0
112	20241127	164700	384708330	12940	12940	12940	12940	0
113	20241127	164600	384708330	12940	12940	12940	12940	0
114	20241127	164500	384708330	12940	12940	12940	12940	0
115	20241127	164400	384708330	12940	12940	12940	12940	0
116	20241127	164300	384708330	12940	12940	12940	12940	0
117	20241127	164200	384708330	12940	12940	12940	12940	0
118	20241127	164100	384708330	12940	12940	12940	12940	0
119	20241127	164000	384708330	12940	12940	12940	12940	0
120	20241127	163900	384708330	12940	12940	12940	12940	0
121	20241127	163800	384708330	12940	12940	12940	12940	0
122	20241127	163700	384708330	12940	12940	12940	12940	602
123	20241127	163600	384708330	12940	12940	12940	12940	0
124	20241127	163500	384708330	12940	12940	12940	12940	0
125	20241127	163400	384708330	12940	12940	12940	12940	0
126	20241127	163300	384708330	12940	12940	12940	12940	0
127	20241127	163200	384708330	12940	12940	12940	12940	0
128	20241127	163100	384708330	12940	12940	12940	12940	0
129	20241127	163000	384708330	12940	12940	12940	12940	0
130	20241127	162900	384708330	12940	12940	12940	12940	0
131	20241127	162800	384708330	12940	12940	12940	12940	0
132	20241127	162700	384708330	12940	12940	12940	12940	0
133	20241127	162600	384708330	12940	12940	12940	12940	0
134	20241127	162500	384708330	12940	12940	12940	12940	0
135	20241127	162400	384708330	12940	12940	12940	12940	0
136	20241127	162300	384708330	12940	12940	12940	12940	0
137	20241127	162200	384708330	12940	12940	12940	12940	0
138	20241127	162100	384708330	12940	12940	12940	12940	0
139	20241127	162000	384708330	12940	12940	12940	12940	0
140	20241127	161900	384708330	12940	12940	12940	12940	0
141	20241127	161800	384708330	12940	12940	12940	12940	0
142	20241127	161700	384708330	12940	12940	12940	12940	0
143	20241127	161600	384708330	12940	12940	12940	12940	0
144	20241127	161500	384708330	12940	12940	12940	12940	0
145	20241127	161400	384708330	12940	12940	12940	12940	0
146	20241127	161300	384708330	12940	12940	12940	12940	0
147	20241127	161200	384708330	12940	12940	12940	12940	0
148	20241127	161100	384708330	12940	12940	12940	12940	0
149	20241127	161000	384708330	12940	12940	12940	12940	0
150	20241127	160900	384708330	12940	12940	12940	12940	0
151	20241127	160800	384708330	12940	12940	12940	12940	0
152	20241127	160700	384708330	12940	12940	12940	12940	602
153	20241127	160600	384708330	12940	12940	12940	12940	0
154	20241127	160500	384708330	12940	12940	12940	12940	0
155	20241127	160400	384708330	12940	12940	12940	12940	0
156	20241127	160300	384708330	12940	12940	12940	12940	0
157	20241127	160200	384708330	12940	12940	12940	12940	0
158	20241127	160100	384708330	12940	12940	12940	12940	0
159	20241127	160000	384708330	12940	12940	12940	12940	0
160	20241127	155900	384708330	12940	12940	12940	12940	0
161	20241127	155800	384708330	12940	12940	12940	12940	0
162	20241127	155700	384708330	12940	12940	12940	12940	0
163	20241127	155600	384708330	12940	12940	12940	12940	0
164	20241127	155500	384708330	12940	12940	12940	12940	0
165	20241127	155400	384708330	12940	12940	12940	12940	0
166	20241127	155300	384708330	12940	12940	12940	12940	0
167	20241127	155200	384708330	12940	12940	12940	12940	0
168	20241127	155100	384708330	12940	12940	12940	12940	0
169	20241127	155000	384708330	12940	12940	12940	12940	0
170	20241127	154900	384708330	12940	12940	12940	12940	0
171	20241127	154800	384708330	12940	12940	12940	12940	0
172	20241127	154700	384708330	12940	12940	12940	12940	0
173	20241127	154600	384708330	12940	12940	12940	12940	0
174	20241127	154500	384708330	12940	12940	12940	12940	0
175	20241127	154400	384708330	12940	12940	12940	12940	0
176	20241127	154300	384708330	12940	12940	12940	12940	0
177	20241127	154200	384708330	12940	12940	12940	12940	0
178	20241127	154100	384708330	12940	12940	12940	12940	0
179	20241127	154000	384708330	12940	12940	12940	12940	0
180	20241127	153900	384708330	12940	12940	12940	12940	0
181	20241127	153800	384708330	12940	12940	12940	12940	0
182	20241127	153700	384708330	12940	12940	12940	12940	602
183	20241127	153600	384708330	12940	12940	12940	12940	0
184	20241127	153500	384708330	12940	12940	12940	12940	0
185	20241127	153400	384708330	12940	12940	12940	12940	0
186	20241127	153300	384708330	12940	12940	12940	12940	0
187	20241127	153200	384708330	12940	12940	12940	12940	0
188	20241127	153100	384708330	12940	12940	12940	12940	0
189	20241127	153000	384708330	12940	12940	12940	12940	602
190	20241127	152900	376918450	12900	12900	12900	12900	0
191	20241127	152800	376918450	12900	12900	12900	12900	0
192	20241127	152700	376918450	12900	12900	12900	12900	0
193	20241127	152600	376918450	12900	12900	12900	12900	0
194	20241127	152500	376918450	12900	12900	12900	12900	0
195	20241127	152400	376918450	12900	12900	12900	12900	0
196	20241127	152300	376918450	12900	12900	12900	12900	0
197	20241127	152200	376918450	12900	12900	12900	12900	0
198	20241127	152100	376918450	12900	12900	12900	12900	0
199	20241127	152000	376918450	12900	12900	12900	12900	0
200	20241127	151900	376918450	12900	12900	12900	12900	8
201	20241127	151800	376815250	12900	12890	12900	12890	19
202	20241127	151700	376570270	12860	12890	12890	12860	487
203	20241127	151600	370306790	12890	12890	12890	12890	16
204	20241127	151500	370100550	12890	12890	12890	12890	130
205	20241127	151400	368424850	12890	12890	12890	12890	0
206	20241127	151300	368424850	12890	12890	12890	12890	14
207	20241127	151200	368244390	12890	12890	12890	12890	70
208	20241127	151100	367342090	12890	12870	12890	12870	20
209	20241127	151000	367084630	12870	12860	12870	12860	7
210	20241127	150900	366994580	12860	12860	12860	12860	30
211	20241127	150800	366608780	12870	12870	12870	12870	50
212	20241127	150700	365965280	12870	12870	12870	12870	200
213	20241127	150600	363391280	12880	12880	12880	12880	0
214	20241127	150500	363391280	12880	12880	12880	12880	0
215	20241127	150400	363391280	12880	12880	12880	12880	0
216	20241127	150300	363391280	12880	12880	12880	12880	0
217	20241127	150200	363391280	12880	12880	12880	12880	0
218	20241127	150100	363391280	12880	12880	12880	12880	0
219	20241127	150000	363391280	12880	12880	12880	12880	0
220	20241127	145900	363391280	12880	12880	12880	12880	0
221	20241127	145800	363391280	12880	12880	12880	12880	5
222	20241127	145700	363326880	12880	12880	12880	12880	100
223	20241127	145600	362038880	12880	12880	12880	12880	0
224	20241127	145500	362038880	12880	12880	12880	12880	0
225	20241127	145400	362038880	12880	12880	12880	12880	0
226	20241127	145300	362038880	12880	12870	12880	12870	86
227	20241127	145200	360931210	12870	12870	12870	12870	0
228	20241127	145100	360931210	12870	12870	12870	12870	50
229	20241127	145000	360287710	12870	12870	12870	12870	50
230	20241127	144900	359644210	12870	12870	12870	12870	0
231	20241127	144800	359644210	12870	12870	12870	12870	38
232	20241127	144700	359155150	12900	12900	12900	12900	0
233	20241127	144600	359155150	12900	12900	12900	12900	0
234	20241127	144500	359155150	12900	12890	12900	12890	15
235	20241127	144400	358961670	12870	12880	12880	12870	300
236	20241127	144300	355097730	12890	12890	12890	12890	0
237	20241127	144200	355097730	12890	12890	12890	12890	0
238	20241127	144100	355097730	12890	12890	12890	12890	0
239	20241127	144000	355097730	12890	12870	12890	12870	1028
240	20241127	143900	341857490	12870	12870	12870	12870	0
241	20241127	143800	341857490	12870	12870	12870	12870	4
242	20241127	143700	341806010	12870	12870	12870	12870	0
243	20241127	143600	341806010	12870	12870	12870	12870	1
244	20241127	143500	341793140	12870	12870	12870	12870	5
245	20241127	143400	341728790	12870	12870	12870	12870	50
246	20241127	143300	341085290	12880	12880	12880	12880	161
247	20241127	143200	339011610	12890	12890	12890	12890	13
248	20241127	143100	338844040	12890	12900	12900	12890	29
249	20241127	143000	338470070	12900	12930	12930	12900	18
250	20241127	142900	338237830	12920	12910	12930	12910	221
251	20241127	142800	335382520	12920	12900	12920	12900	13
252	20241127	142700	335214780	12890	12890	12890	12890	25
253	20241127	142600	334892530	12890	12890	12890	12890	0
254	20241127	142500	334892530	12890	12890	12890	12890	25
255	20241127	142400	334570280	12870	12870	12870	12870	62
256	20241127	142300	333772340	12870	12860	12870	12850	1042
257	20241127	142200	320377400	12860	12860	12860	12860	1
258	20241127	142100	320364540	12860	12860	12860	12860	698
259	20241127	142000	311388260	12860	12900	12900	12860	4171
260	20241127	141900	257684680	12920	12920	12920	12910	63
261	20241127	141800	256870730	12910	12910	12910	12910	62
262	20241127	141700	256070310	12920	12920	12920	12920	0
263	20241127	141600	256070310	12920	12920	12920	12920	21
264	20241127	141500	255798990	12920	12920	12920	12920	79
265	20241127	141400	254778310	12920	12920	12920	12920	0
266	20241127	141300	254778310	12920	12920	12920	12920	0
267	20241127	141200	254778310	12920	12920	12920	12920	0
268	20241127	141100	254778310	12920	12920	12920	12920	0
269	20241127	141000	254778310	12920	12920	12920	12920	0
270	20241127	140900	254778310	12920	12920	12920	12920	0
271	20241127	140800	254778310	12920	12920	12920	12920	0
272	20241127	140700	254778310	12920	12920	12920	12920	57
273	20241127	140600	254041870	12920	12920	12920	12920	0
274	20241127	140500	254041870	12920	12920	12920	12920	0
275	20241127	140400	254041870	12920	12920	12920	12920	1
276	20241127	140300	254028950	12930	12930	12930	12930	39
277	20241127	140200	253524680	12930	12930	12930	12930	10
278	20241127	140100	253395380	12930	12930	12930	12930	2
279	20241127	140000	253369520	12930	12930	12930	12930	0
280	20241127	135900	253369520	12930	12930	12930	12930	0
281	20241127	135800	253369520	12930	12930	12930	12930	0
282	20241127	135700	253369520	12930	12940	12940	12930	73
283	20241127	135600	252425620	12950	12950	12950	12950	0
284	20241127	135500	252425620	12950	12950	12950	12950	0
285	20241127	135400	252425620	12950	12950	12950	12950	100
286	20241127	135300	251130620	12950	12950	12950	12950	0
287	20241127	135200	251130620	12950	12950	12950	12950	0
288	20241127	135100	251130620	12950	12950	12950	12950	58
289	20241127	135000	250379520	12950	12950	12950	12950	0
290	20241127	134900	250379520	12950	12990	13000	12940	22
291	20241127	134800	250094330	12940	12920	13000	12910	1535
292	20241127	134700	230155670	12930	12930	12930	12930	0
293	20241127	134600	230155670	12930	12930	12930	12930	0
294	20241127	134500	230155670	12930	12930	12930	12930	0
295	20241127	134400	230155670	12930	12920	12930	12920	22
296	20241127	134300	229871230	12930	12920	12930	12920	65
297	20241127	134200	229030800	12930	12930	12930	12930	0
298	20241127	134100	229030800	12930	12930	12930	12930	98
299	20241127	134000	227763660	12940	12940	12940	12940	0
300	20241127	133900	227763660	12940	12940	12940	12940	0
301	20241127	133800	227763660	12940	12940	12940	12940	23
302	20241127	133700	227466040	12940	12940	12940	12940	13
303	20241127	133600	227297820	12940	12940	12940	12940	0
304	20241127	133500	227297820	12940	12940	12940	12940	100
305	20241127	133400	226003820	12930	12930	12930	12930	0
306	20241127	133300	226003820	12930	12930	12930	12930	0
307	20241127	133200	226003820	12930	12930	12930	12930	1
308	20241127	133100	225990890	12940	12940	12940	12940	5
309	20241127	133000	225926190	12940	12940	12940	12940	100
310	20241127	132900	224632190	12940	12940	12940	12940	0
311	20241127	132800	224632190	12940	12940	12940	12940	0
312	20241127	132700	224632190	12940	12940	12940	12940	49
313	20241127	132600	223998130	12940	12940	12940	12940	0
314	20241127	132500	223998130	12940	12940	12940	12940	0
315	20241127	132400	223998130	12940	12940	12940	12940	0
316	20241127	132300	223998130	12940	12940	12940	12940	50
317	20241127	132200	223351130	12940	12940	12940	12940	1
318	20241127	132100	223338190	12940	12940	12940	12940	0
319	20241127	132000	223338190	12940	12940	12940	12940	0
320	20241127	131900	223338190	12940	12950	12950	12940	100
321	20241127	131800	222043640	12970	12970	12970	12970	0
322	20241127	131700	222043640	12970	12970	12970	12970	0
323	20241127	131600	222043640	12970	12970	12970	12960	5
324	20241127	131500	221978800	12970	12970	12970	12970	19
325	20241127	131400	221732370	12980	12960	12980	12960	85
326	20241127	131300	220629090	12960	12960	12960	12960	1
327	20241127	131200	220616130	12980	12980	12980	12980	0
328	20241127	131100	220616130	12980	12980	12980	12980	0
329	20241127	131000	220616130	12980	12970	12980	12950	961
330	20241127	130900	208158910	12970	12970	12970	12970	0
331	20241127	130800	208158910	12970	12970	12970	12970	0
332	20241127	130700	208158910	12970	12970	12970	12970	7
333	20241127	130600	208068120	12970	12970	12970	12970	0
334	20241127	130500	208068120	12970	12970	12970	12970	0
335	20241127	130400	208068120	12970	12970	12970	12970	0
336	20241127	130300	208068120	12970	12970	12970	12970	0
337	20241127	130200	208068120	12970	12970	12970	12970	1
338	20241127	130100	208055150	12980	12970	12980	12970	9
339	20241127	130000	207938410	12970	12970	12970	12970	8
340	20241127	125900	207834650	12970	12970	12970	12970	30
341	20241127	125800	207445550	12970	12970	12970	12970	0
342	20241127	125700	207445550	12970	12970	12970	12970	0
343	20241127	125600	207445550	12970	12970	12970	12970	1
344	20241127	125500	207432580	12970	12970	12970	12970	0
345	20241127	125400	207432580	12970	12970	12970	12970	9
346	20241127	125300	207315850	12970	12970	12970	12970	0
347	20241127	125200	207315850	12970	12970	12970	12970	0
348	20241127	125100	207315850	12970	12970	12970	12970	56
349	20241127	125000	206589530	12980	12980	12980	12980	0
350	20241127	124900	206589530	12980	12980	12980	12980	2
351	20241127	124800	206563570	12980	12980	12980	12980	0
352	20241127	124700	206563570	12980	12980	12980	12980	0
353	20241127	124600	206563570	12980	12980	12980	12980	1
354	20241127	124500	206550590	12980	12980	12980	12980	0
355	20241127	124400	206550590	12980	12980	12980	12980	0
356	20241127	124300	206550590	12980	12980	12980	12980	0
357	20241127	124200	206550590	12980	12980	12980	12980	0
358	20241127	124100	206550590	12980	12980	12980	12980	0
359	20241127	124000	206550590	12980	12980	12980	12980	0
360	20241127	123900	206550590	12980	12980	12980	12980	0
361	20241127	123800	206550590	12980	12980	12980	12980	0
362	20241127	123700	206550590	12980	12980	12980	12980	0
363	20241127	123600	206550590	12980	12980	12980	12980	0
364	20241127	123500	206550590	12980	12980	12980	12980	0
365	20241127	123400	206550590	12980	12980	12980	12980	0
366	20241127	123300	206550590	12980	12980	12980	12980	79
367	20241127	123200	205525170	12980	12980	12980	12980	0
368	20241127	123100	205525170	12980	12980	12980	12980	18
369	20241127	123000	205291530	12980	12980	12980	12980	0
370	20241127	122900	205291530	12980	12980	12980	12980	30
371	20241127	122800	204902130	12990	12990	12990	12990	1
372	20241127	122700	204889140	12990	12990	12990	12990	0
373	20241127	122600	204889140	12990	12990	12990	12990	14
374	20241127	122500	204707280	12990	12990	12990	12990	0
375	20241127	122400	204707280	12990	12990	12990	12990	0
376	20241127	122300	204707280	12990	12990	12990	12990	2
377	20241127	122200	204681300	12990	12990	12990	12990	2
378	20241127	122100	204655320	12990	12980	12990	12980	104
379	20241127	122000	203305000	12980	12990	12990	12980	20
380	20241127	121900	203045390	13000	13000	13000	13000	0
381	20241127	121800	203045390	13000	13000	13000	13000	0
382	20241127	121700	203045390	13000	13000	13000	13000	0
383	20241127	121600	203045390	13000	13000	13000	13000	75
384	20241127	121500	202070390	12990	12990	12990	12990	25
385	20241127	121400	201745640	12990	12990	12990	12990	5
386	20241127	121300	201680690	12990	12990	12990	12990	37
387	20241127	121200	201200060	12990	13000	13000	12990	55
388	20241127	121100	200485410	12990	12990	12990	12990	1
389	20241127	121000	200472420	13000	12990	13000	12990	512
390	20241127	120900	193817270	12980	12970	12980	12960	105
391	20241127	120800	192456080	12970	12970	12970	12970	6
392	20241127	120700	192378260	12980	12980	12980	12980	0
393	20241127	120600	192378260	12980	12980	12980	12980	0
394	20241127	120500	192378260	12980	12980	12980	12980	10
395	20241127	120400	192248460	12990	12990	12990	12990	0
396	20241127	120300	192248460	12990	12970	12990	12970	48
397	20241127	120200	191624970	12970	12980	12980	12970	13
398	20241127	120100	191456260	12990	12990	12990	12990	0
399	20241127	120000	191456260	12990	12980	12990	12980	11
400	20241127	115900	191313380	12970	12980	12980	12970	30
401	20241127	115800	190924080	12990	12990	12990	12990	0
402	20241127	115700	190924080	12990	12990	12990	12990	19
403	20241127	115600	190677270	12990	12990	12990	12990	0
404	20241127	115500	190677270	12990	12970	12990	12970	3
405	20241127	115400	190638330	12960	12960	12960	12960	0
406	20241127	115300	190638330	12960	12990	12990	12960	282
407	20241127	115200	186980090	12990	12990	12990	12990	0
408	20241127	115100	186980090	12990	12990	12990	12990	102
409	20241127	115000	185655110	12990	12990	12990	12990	11
410	20241127	114900	185512220	12990	12990	12990	12990	1
411	20241127	114800	185499230	12990	12990	12990	12990	2
412	20241127	114700	185473250	12990	12990	12990	12980	15
413	20241127	114600	185278510	12990	12990	12990	12990	9
414	20241127	114500	185161600	13000	13000	13000	13000	2
415	20241127	114400	185135600	13000	13000	13000	13000	1
416	20241127	114300	185122600	13000	13000	13000	13000	1
417	20241127	114200	185109600	13000	13000	13000	13000	3
418	20241127	114100	185070600	13000	13000	13000	13000	1
419	20241127	114000	185057600	13000	13000	13000	13000	0
420	20241127	113900	185057600	13000	13000	13000	13000	1
421	20241127	113800	185044600	13000	13000	13000	13000	3
422	20241127	113700	185005600	13000	13000	13000	13000	1
423	20241127	113600	184992600	12990	12960	13000	12960	80
424	20241127	113500	183954670	12950	12950	12960	12950	314
425	20241127	113400	179888360	12950	12970	12970	12950	666
426	20241127	113300	171263490	12960	12960	12960	12960	7
427	20241127	113200	171172770	12970	12970	12970	12970	27
428	20241127	113100	170822580	12970	12970	12970	12970	4
429	20241127	113000	170770700	12970	12970	12970	12970	2
430	20241127	112900	170744760	12970	12980	12980	12970	20
431	20241127	112800	170485350	12980	12980	12980	12980	1
432	20241127	112700	170472370	12970	12960	12970	12960	60
433	20241127	112600	169694750	12960	12960	12960	12960	22
434	20241127	112500	169409630	12960	12960	12960	12960	21
435	20241127	112400	169137470	12960	12960	12960	12960	2
436	20241127	112300	169111550	12960	12960	12960	12960	1
437	20241127	112200	169098590	12960	12960	12960	12960	2
438	20241127	112100	169072670	12960	12960	12960	12960	33
439	20241127	112000	168644990	12960	12960	12960	12960	1
440	20241127	111900	168632030	12960	12960	12960	12960	1
441	20241127	111800	168619070	12960	12960	12960	12960	4
442	20241127	111700	168567230	12960	12960	12960	12960	1
443	20241127	111600	168554270	12960	12960	12960	12960	1
444	20241127	111500	168541310	12960	12960	12960	12960	2
445	20241127	111400	168515390	12950	12950	12950	12950	1
446	20241127	111300	168502440	12960	12960	12960	12950	211
447	20241127	111200	165769940	12970	12970	12970	12970	1
448	20241127	111100	165756970	12970	12970	12970	12970	1
449	20241127	111000	165744000	12980	12970	12980	12970	4
450	20241127	110900	165692100	12980	12970	12980	12970	6
451	20241127	110800	165614240	12970	12970	12970	12970	0
452	20241127	110700	165614240	12970	12970	12970	12970	1
453	20241127	110600	165601270	12980	12970	12980	12970	3
454	20241127	110500	165562350	12970	12970	12970	12970	1
455	20241127	110400	165549380	12980	12970	12980	12970	2
456	20241127	110300	165523430	12970	12970	12970	12970	3
457	20241127	110200	165484520	12970	12970	12970	12970	1
458	20241127	110100	165471550	12990	12970	12990	12970	2
459	20241127	110000	165445590	12970	12970	12970	12970	1
460	20241127	105900	165432620	12980	12980	12980	12980	1
461	20241127	105800	165419640	12980	12980	12980	12970	102
462	20241127	105700	164095700	12990	13020	13020	12990	1254
463	20241127	105600	147792710	13010	13030	13030	13010	143
464	20241127	105500	145932260	13030	13030	13030	13030	0
465	20241127	105400	145932260	13030	13020	13030	13020	12
466	20241127	105300	145776000	13020	13030	13030	13020	201
467	20241127	105200	143158970	13030	13030	13030	13030	1
468	20241127	105100	143145940	13030	13030	13030	13030	2
469	20241127	105000	143119880	13020	13030	13030	13020	11
470	20241127	104900	142976650	13030	13030	13030	13030	1
471	20241127	104800	142963620	13020	13020	13020	13020	1
472	20241127	104700	142950600	13020	13000	13020	13000	63
473	20241127	104600	142131450	13000	13000	13000	13000	14
474	20241127	104500	141949450	13000	13000	13000	13000	4
475	20241127	104400	141897450	13000	13000	13000	13000	1
476	20241127	104300	141884450	13000	13000	13000	13000	12
477	20241127	104200	141728450	13000	13000	13000	13000	0
478	20241127	104100	141728450	13000	13000	13000	13000	1
479	20241127	104000	141715450	12980	12980	13090	12980	312
480	20241127	103900	137645360	12970	12960	12970	12960	54
481	20241127	103800	136945510	12960	12950	12960	12950	212
482	20241127	103700	134198500	12950	12950	12950	12950	101
483	20241127	103600	132890550	12950	12950	12950	12950	0
484	20241127	103500	132890550	12950	12950	12960	12950	8
485	20241127	103400	132786930	12950	12960	12960	12950	305
486	20241127	103300	128837170	12960	12960	12960	12960	1
487	20241127	103200	128824210	12960	12960	12960	12960	1
488	20241127	103100	128811250	12950	12950	12950	12950	1
489	20241127	103000	128798300	12950	12950	12950	12950	6
490	20241127	102900	128720600	12940	12940	12940	12940	135
491	20241127	102800	126973700	12940	12940	12940	12940	1
492	20241127	102700	126960760	12940	12940	12940	12940	2
493	20241127	102600	126934880	12940	12940	12940	12940	1
494	20241127	102500	126921940	12940	12940	12940	12940	1
495	20241127	102400	126909000	12940	12940	12940	12940	1
496	20241127	102300	126896060	12940	12940	12940	12940	2
497	20241127	102200	126870180	12940	12940	12940	12940	1
498	20241127	102100	126857240	12950	12940	12950	12930	98
499	20241127	102000	125590060	12950	12950	12950	12950	2
500	20241127	101900	125564160	12940	12940	12940	12940	1
501	20241127	101800	125551220	12950	12940	12950	12940	2
502	20241127	101700	125525330	12950	12940	12950	12940	2
503	20241127	101600	125499440	12950	12940	12950	12940	2
504	20241127	101500	125473550	12940	12940	12960	12940	4
505	20241127	101400	125421750	12960	12950	12960	12950	3
506	20241127	101300	125382880	12950	12940	12950	12940	4
507	20241127	101200	125331090	12940	12940	12940	12940	1
508	20241127	101100	125318150	12930	12940	12960	12930	18
509	20241127	101000	125085360	12940	12930	12940	12930	8
510	20241127	100900	124981900	12930	12910	12930	12910	4
511	20241127	100800	124930210	12920	12900	12920	12900	5
512	20241127	100700	124865660	12900	12890	12900	12890	7
513	20241127	100600	124775420	12890	12890	12890	12890	8
514	20241127	100500	124672300	12890	12890	12890	12890	131
515	20241127	100400	122983710	12890	12890	12890	12890	2
516	20241127	100300	122957930	12880	12880	12880	12880	0
517	20241127	100200	122957930	12880	12890	12890	12880	105
518	20241127	100100	121604490	12920	12920	12920	12910	18
519	20241127	100000	121371940	12960	12910	12960	12910	103
520	20241127	095900	120038850	12910	12910	12910	12910	2
521	20241127	095800	120013030	12900	12900	12900	12900	1
522	20241127	095700	120000130	12890	12920	12920	12890	20
523	20241127	095600	119742230	12920	12920	12920	12920	3
524	20241127	095500	119703470	12960	12900	12960	12900	102
525	20241127	095400	118382750	12900	12890	12900	12890	5
526	20241127	095300	118318290	12890	12890	12900	12890	8
527	20241127	095200	118215130	12890	12880	12890	12880	4
528	20241127	095100	118163580	12880	12880	12880	12880	1
529	20241127	095000	118150700	12880	12880	12880	12880	5
530	20241127	094900	118086300	12880	12880	12880	12880	1
531	20241127	094800	118073420	12880	12870	12880	12870	101
532	20241127	094700	116773540	12880	12880	12880	12880	2
533	20241127	094600	116747780	12870	12870	12870	12870	0
534	20241127	094500	116747780	12870	12870	12870	12870	0
535	20241127	094400	116747780	12870	12870	12870	12870	0
536	20241127	094300	116747780	12870	12870	12870	12870	0
537	20241127	094200	116747780	12870	12870	12880	12870	6
538	20241127	094100	116670550	12870	12870	12870	12870	0
539	20241127	094000	116670550	12870	12870	12920	12870	313
540	20241127	093900	112639020	12870	12870	12880	12870	5
541	20241127	093800	112574650	12860	12870	12870	12860	34
542	20241127	093700	112137240	12870	12870	12870	12870	10
543	20241127	093600	112008540	12870	12870	12870	12870	211
544	20241127	093500	109292970	12880	12930	12950	12880	1529
545	20241127	093400	89571370	12930	12920	12930	12920	3
546	20241127	093300	89532590	12910	12940	12950	12910	71
547	20241127	093200	88615080	12930	12940	12950	12930	36
548	20241127	093100	88149410	12940	12940	12940	12940	1
549	20241127	093000	88136470	12980	12950	12980	12940	21
550	20241127	092900	87864420	12970	12970	12970	12970	0
551	20241127	092800	87864420	12970	12930	12970	12930	34
552	20241127	092700	87424460	12920	12910	12920	12910	65
553	20241127	092600	86585300	12900	12900	12900	12900	302
554	20241127	092500	82689500	12910	12910	12910	12910	721
555	20241127	092400	73381390	12910	12910	12910	12910	54
556	20241127	092300	72684250	12920	12920	12920	12920	99
557	20241127	092200	71405170	12920	12920	12920	12920	1
558	20241127	092100	71392250	12920	12920	12920	12920	7
559	20241127	092000	71301810	12930	12930	12930	12930	0
560	20241127	091900	71301810	12930	12930	12930	12930	3
561	20241127	091800	71263020	12980	12950	12980	12950	2
562	20241127	091700	71237090	12930	12930	12930	12930	0
563	20241127	091600	71237090	12930	12930	12990	12910	136
564	20241127	091500	69479190	12920	12900	13030	12900	288
565	20241127	091400	65758930	12900	12930	12930	12900	826
566	20241127	091300	55081540	12950	12960	12960	12950	91
567	20241127	091200	53902970	12970	12940	13000	12930	130
568	20241127	091100	52220060	12930	12930	12930	12930	0
569	20241127	091000	52220060	12930	12930	12930	12930	0
570	20241127	090900	52220060	12930	12970	13100	12930	1852
571	20241127	090800	28086870	12980	12960	12980	12920	861
572	20241127	090700	16952350	12970	12950	12970	12950	52
573	20241127	090600	16278630	12900	12900	12900	12900	0
574	20241127	090500	16278630	12900	12900	12900	12900	4
575	20241127	090400	16227030	12950	12950	12950	12950	1
576	20241127	090300	16214080	12950	12950	12950	12950	0
577	20241127	090200	16214080	12950	12950	12950	12950	0
578	20241127	090100	16214080	12950	12950	12950	12950	100
579	20241127	090000	14919080	12980	13100	13100	12960	1140