KissMeData/002390/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183700	436122710	12980	12980	12980	12980	735
3	20231124	183600	436122710	12980	12980	12980	12980	0
4	20231124	183500	436122710	12980	12980	12980	12980	0
5	20231124	183400	436122710	12980	12980	12980	12980	0
6	20231124	183300	436122710	12980	12980	12980	12980	0
7	20231124	183200	436122710	12980	12980	12980	12980	0
8	20231124	183100	436122710	12980	12980	12980	12980	0
9	20231124	183000	436122710	12980	12980	12980	12980	0
10	20231124	182900	436122710	12980	12980	12980	12980	0
11	20231124	182800	436122710	12980	12980	12980	12980	0
12	20231124	182700	436122710	12980	12980	12980	12980	0
13	20231124	182600	436122710	12980	12980	12980	12980	0
14	20231124	182500	436122710	12980	12980	12980	12980	0
15	20231124	182400	436122710	12980	12980	12980	12980	0
16	20231124	182300	436122710	12980	12980	12980	12980	0
17	20231124	182200	436122710	12980	12980	12980	12980	0
18	20231124	182100	436122710	12980	12980	12980	12980	0
19	20231124	182000	436122710	12980	12980	12980	12980	0
20	20231124	181900	436122710	12980	12980	12980	12980	0
21	20231124	181800	436122710	12980	12980	12980	12980	0
22	20231124	181700	436122710	12980	12980	12980	12980	0
23	20231124	181600	436122710	12980	12980	12980	12980	0
24	20231124	181500	436122710	12980	12980	12980	12980	0
25	20231124	181400	436122710	12980	12980	12980	12980	0
26	20231124	181300	436122710	12980	12980	12980	12980	0
27	20231124	181200	436122710	12980	12980	12980	12980	0
28	20231124	181100	436122710	12980	12980	12980	12980	0
29	20231124	181000	436122710	12980	12980	12980	12980	0
30	20231124	180900	436122710	12980	12980	12980	12980	0
31	20231124	180800	436122710	12980	12980	12980	12980	0
32	20231124	180700	436122710	12980	12980	12980	12980	735
33	20231124	180600	436122710	12980	12980	12980	12980	0
34	20231124	180500	436122710	12980	12980	12980	12980	0
35	20231124	180400	436122710	12980	12980	12980	12980	0
36	20231124	180300	436122710	12980	12980	12980	12980	0
37	20231124	180200	436122710	12980	12980	12980	12980	0
38	20231124	180100	436122710	12980	12980	12980	12980	0
39	20231124	180000	436122710	12980	12980	12980	12980	0
40	20231124	175900	436122710	12980	12980	12980	12980	0
41	20231124	175800	436122710	12980	12980	12980	12980	0
42	20231124	175700	436122710	12980	12980	12980	12980	0
43	20231124	175600	436122710	12980	12980	12980	12980	0
44	20231124	175500	436122710	12980	12980	12980	12980	0
45	20231124	175400	436122710	12980	12980	12980	12980	0
46	20231124	175300	436122710	12980	12980	12980	12980	0
47	20231124	175200	436122710	12980	12980	12980	12980	0
48	20231124	175100	436122710	12980	12980	12980	12980	0
49	20231124	175000	436122710	12980	12980	12980	12980	0
50	20231124	174900	436122710	12980	12980	12980	12980	0
51	20231124	174800	436122710	12980	12980	12980	12980	0
52	20231124	174700	436122710	12980	12980	12980	12980	0
53	20231124	174600	436122710	12980	12980	12980	12980	0
54	20231124	174500	436122710	12980	12980	12980	12980	0
55	20231124	174400	436122710	12980	12980	12980	12980	0
56	20231124	174300	436122710	12980	12980	12980	12980	0
57	20231124	174200	436122710	12980	12980	12980	12980	0
58	20231124	174100	436122710	12980	12980	12980	12980	0
59	20231124	174000	436122710	12980	12980	12980	12980	0
60	20231124	173900	436122710	12980	12980	12980	12980	0
61	20231124	173800	436122710	12980	12980	12980	12980	0
62	20231124	173700	436122710	12980	12980	12980	12980	735
63	20231124	173600	436122710	12980	12980	12980	12980	0
64	20231124	173500	436122710	12980	12980	12980	12980	0
65	20231124	173400	436122710	12980	12980	12980	12980	0
66	20231124	173300	436122710	12980	12980	12980	12980	0
67	20231124	173200	436122710	12980	12980	12980	12980	0
68	20231124	173100	436122710	12980	12980	12980	12980	0
69	20231124	173000	436122710	12980	12980	12980	12980	0
70	20231124	172900	436122710	12980	12980	12980	12980	0
71	20231124	172800	436122710	12980	12980	12980	12980	0
72	20231124	172700	436122710	12980	12980	12980	12980	0
73	20231124	172600	436122710	12980	12980	12980	12980	0
74	20231124	172500	436122710	12980	12980	12980	12980	0
75	20231124	172400	436122710	12980	12980	12980	12980	0
76	20231124	172300	436122710	12980	12980	12980	12980	0
77	20231124	172200	436122710	12980	12980	12980	12980	0
78	20231124	172100	436122710	12980	12980	12980	12980	0
79	20231124	172000	436122710	12980	12980	12980	12980	0
80	20231124	171900	436122710	12980	12980	12980	12980	0
81	20231124	171800	436122710	12980	12980	12980	12980	0
82	20231124	171700	436122710	12980	12980	12980	12980	0
83	20231124	171600	436122710	12980	12980	12980	12980	0
84	20231124	171500	436122710	12980	12980	12980	12980	0
85	20231124	171400	436122710	12980	12980	12980	12980	0
86	20231124	171300	436122710	12980	12980	12980	12980	0
87	20231124	171200	436122710	12980	12980	12980	12980	0
88	20231124	171100	436122710	12980	12980	12980	12980	0
89	20231124	171000	436122710	12980	12980	12980	12980	0
90	20231124	170900	436122710	12980	12980	12980	12980	0
91	20231124	170800	436122710	12980	12980	12980	12980	0
92	20231124	170700	436122710	12980	12980	12980	12980	735
93	20231124	170600	436122710	12980	12980	12980	12980	0
94	20231124	170500	436122710	12980	12980	12980	12980	0
95	20231124	170400	436122710	12980	12980	12980	12980	0
96	20231124	170300	436122710	12980	12980	12980	12980	0
97	20231124	170200	436122710	12980	12980	12980	12980	0
98	20231124	170100	436122710	12980	12980	12980	12980	0
99	20231124	170000	436122710	12980	12980	12980	12980	0
100	20231124	165900	436122710	12980	12980	12980	12980	0
101	20231124	165800	436122710	12980	12980	12980	12980	0
102	20231124	165700	436122710	12980	12980	12980	12980	0
103	20231124	165600	436122710	12980	12980	12980	12980	0
104	20231124	165500	436122710	12980	12980	12980	12980	0
105	20231124	165400	436122710	12980	12980	12980	12980	0
106	20231124	165300	436122710	12980	12980	12980	12980	0
107	20231124	165200	436122710	12980	12980	12980	12980	0
108	20231124	165100	436122710	12980	12980	12980	12980	0
109	20231124	165000	436122710	12980	12980	12980	12980	0
110	20231124	164900	436122710	12980	12980	12980	12980	0
111	20231124	164800	436122710	12980	12980	12980	12980	0
112	20231124	164700	436122710	12980	12980	12980	12980	0
113	20231124	164600	436122710	12980	12980	12980	12980	0
114	20231124	164500	436122710	12980	12980	12980	12980	0
115	20231124	164400	436122710	12980	12980	12980	12980	0
116	20231124	164300	436122710	12980	12980	12980	12980	0
117	20231124	164200	436122710	12980	12980	12980	12980	0
118	20231124	164100	436122710	12980	12980	12980	12980	0
119	20231124	164000	436122710	12980	12980	12980	12980	0
120	20231124	163900	436122710	12980	12980	12980	12980	0
121	20231124	163800	436122710	12980	12980	12980	12980	0
122	20231124	163700	436122710	12980	12980	12980	12980	735
123	20231124	163600	436122710	12980	12980	12980	12980	0
124	20231124	163500	436122710	12980	12980	12980	12980	0
125	20231124	163400	436122710	12980	12980	12980	12980	0
126	20231124	163300	436122710	12980	12980	12980	12980	0
127	20231124	163200	436122710	12980	12980	12980	12980	0
128	20231124	163100	436122710	12980	12980	12980	12980	0
129	20231124	163000	436122710	12980	12980	12980	12980	0
130	20231124	162900	436122710	12980	12980	12980	12980	0
131	20231124	162800	436122710	12980	12980	12980	12980	0
132	20231124	162700	436122710	12980	12980	12980	12980	0
133	20231124	162600	436122710	12980	12980	12980	12980	0
134	20231124	162500	436122710	12980	12980	12980	12980	0
135	20231124	162400	436122710	12980	12980	12980	12980	0
136	20231124	162300	436122710	12980	12980	12980	12980	0
137	20231124	162200	436122710	12980	12980	12980	12980	0
138	20231124	162100	436122710	12980	12980	12980	12980	0
139	20231124	162000	436122710	12980	12980	12980	12980	0
140	20231124	161900	436122710	12980	12980	12980	12980	0
141	20231124	161800	436122710	12980	12980	12980	12980	0
142	20231124	161700	436122710	12980	12980	12980	12980	0
143	20231124	161600	436122710	12980	12980	12980	12980	0
144	20231124	161500	436122710	12980	12980	12980	12980	0
145	20231124	161400	436122710	12980	12980	12980	12980	0
146	20231124	161300	436122710	12980	12980	12980	12980	0
147	20231124	161200	436122710	12980	12980	12980	12980	0
148	20231124	161100	436122710	12980	12980	12980	12980	0
149	20231124	161000	436122710	12980	12980	12980	12980	0
150	20231124	160900	436122710	12980	12980	12980	12980	0
151	20231124	160800	436122710	12980	12980	12980	12980	0
152	20231124	160700	436122710	12980	12980	12980	12980	735
153	20231124	160600	436122710	12980	12980	12980	12980	0
154	20231124	160500	436122710	12980	12980	12980	12980	0
155	20231124	160400	436122710	12980	12980	12980	12980	0
156	20231124	160300	436122710	12980	12980	12980	12980	0
157	20231124	160200	436122710	12980	12980	12980	12980	0
158	20231124	160100	436122710	12980	12980	12980	12980	0
159	20231124	160000	436122710	12980	12980	12980	12980	0
160	20231124	155900	436122710	12980	12980	12980	12980	0
161	20231124	155800	436122710	12980	12980	12980	12980	0
162	20231124	155700	436122710	12980	12980	12980	12980	0
163	20231124	155600	436122710	12980	12980	12980	12980	0
164	20231124	155500	436122710	12980	12980	12980	12980	0
165	20231124	155400	436122710	12980	12980	12980	12980	0
166	20231124	155300	436122710	12980	12980	12980	12980	0
167	20231124	155200	436122710	12980	12980	12980	12980	0
168	20231124	155100	436122710	12980	12980	12980	12980	0
169	20231124	155000	436122710	12980	12980	12980	12980	0
170	20231124	154900	436122710	12980	12980	12980	12980	0
171	20231124	154800	436122710	12980	12980	12980	12980	0
172	20231124	154700	436122710	12980	12980	12980	12980	0
173	20231124	154600	436122710	12980	12980	12980	12980	0
174	20231124	154500	436122710	12980	12980	12980	12980	0
175	20231124	154400	436122710	12980	12980	12980	12980	0
176	20231124	154300	436122710	12980	12980	12980	12980	0
177	20231124	154200	436122710	12980	12980	12980	12980	0
178	20231124	154100	436122710	12980	12980	12980	12980	0
179	20231124	154000	436122710	12980	12980	12980	12980	0
180	20231124	153900	436122710	12980	12980	12980	12980	0
181	20231124	153800	436122710	12980	12980	12980	12980	0
182	20231124	153700	436122710	12980	12980	12980	12980	735
183	20231124	153600	436122710	12980	12980	12980	12980	0
184	20231124	153500	436122710	12980	12980	12980	12980	0
185	20231124	153400	436122710	12980	12980	12980	12980	0
186	20231124	153300	436122710	12980	12980	12980	12980	0
187	20231124	153200	436122710	12980	12980	12980	12980	0
188	20231124	153100	436122710	12980	12980	12980	12980	0
189	20231124	153000	436122710	12980	12980	12980	12980	735
190	20231124	152900	426582410	12950	12950	12950	12950	0
191	20231124	152800	426582410	12950	12950	12950	12950	0
192	20231124	152700	426582410	12950	12950	12950	12950	0
193	20231124	152600	426582410	12950	12950	12950	12950	0
194	20231124	152500	426582410	12950	12950	12950	12950	0
195	20231124	152400	426582410	12950	12950	12950	12950	0
196	20231124	152300	426582410	12950	12950	12950	12950	0
197	20231124	152200	426582410	12950	12950	12950	12950	0
198	20231124	152100	426582410	12950	12950	12950	12950	0
199	20231124	152000	426582410	12950	12950	12950	12950	0
200	20231124	151900	426582410	12950	12950	12950	12950	146
201	20231124	151800	424691710	12900	12900	12900	12900	124
202	20231124	151700	423092110	12900	12900	12900	12900	72
203	20231124	151600	422163310	12950	12950	12950	12950	30
204	20231124	151500	421774810	12950	12950	12960	12950	82
205	20231124	151400	420712900	12960	12960	12960	12950	59
206	20231124	151300	419948820	12960	12950	12960	12950	388
207	20231124	151200	414922240	12950	12910	12950	12900	949
208	20231124	151100	402670380	12910	12910	12910	12910	55
209	20231124	151000	401960330	12910	12910	12910	12910	1
210	20231124	150900	401947420	12910	12910	12910	12910	0
211	20231124	150800	401947420	12910	12910	12910	12910	146
212	20231124	150700	400062560	12900	12900	12900	12900	14
213	20231124	150600	399881960	12900	12900	12900	12900	0
214	20231124	150500	399881960	12900	12910	12910	12900	59
215	20231124	150400	399120720	12910	12910	12910	12910	0
216	20231124	150300	399120720	12910	12900	12910	12900	86
217	20231124	150200	398011070	12900	12930	12930	12900	42
218	20231124	150100	397468970	12930	12930	12930	12930	0
219	20231124	150000	397468970	12930	12920	12930	12900	734
220	20231124	145900	387994960	12920	12920	12920	12920	17
221	20231124	145800	387775320	12950	12950	12950	12950	4
222	20231124	145700	387723520	12920	12920	12920	12920	5
223	20231124	145600	387658920	12920	12920	12920	12920	830
224	20231124	145500	376935320	12920	12920	12920	12920	19
225	20231124	145400	376689840	12910	12920	12920	12910	144
226	20231124	145300	374829690	12910	12910	12910	12910	31
227	20231124	145200	374429480	12920	12920	12920	12910	36
228	20231124	145100	373964690	12920	12910	12920	12910	47
229	20231124	145000	373357890	12900	12900	12900	12900	0
230	20231124	144900	373357890	12900	12910	12910	12900	45
231	20231124	144800	372777160	12910	12920	12920	12910	12
232	20231124	144700	372622220	12910	12910	12910	12910	0
233	20231124	144600	372622220	12910	12910	12910	12910	79
234	20231124	144500	371602330	12910	12930	12930	12910	80
235	20231124	144400	370569410	12930	12930	12930	12930	7
236	20231124	144300	370478900	12910	12910	12910	12910	22
237	20231124	144200	370194880	12910	12910	12910	12910	0
238	20231124	144100	370194880	12910	12900	12910	12900	64
239	20231124	144000	369369250	12910	12910	12910	12900	103
240	20231124	143900	368039680	12910	12910	12910	12910	210
241	20231124	143800	365328580	12910	12910	12910	12910	73
242	20231124	143700	364386150	12910	12910	12910	12910	27
243	20231124	143600	364037580	12910	12910	12910	12910	0
244	20231124	143500	364037580	12910	12910	12910	12910	5
245	20231124	143400	363973030	12920	12910	12920	12910	43
246	20231124	143300	363417640	12910	12910	12910	12910	0
247	20231124	143200	363417640	12910	12910	12910	12910	72
248	20231124	143100	362488120	12910	12910	12910	12910	21
249	20231124	143000	362217010	12920	12910	12920	12910	34
250	20231124	142900	361778060	12910	12910	12910	12910	0
251	20231124	142800	361778060	12910	12910	12910	12910	77
252	20231124	142700	360783990	12900	12910	12910	12900	67
253	20231124	142600	359919350	12910	12910	12910	12910	5
254	20231124	142500	359854800	12900	12910	12910	12900	15
255	20231124	142400	359661250	12900	12910	12910	12900	23
256	20231124	142300	359364540	12910	12910	12910	12910	10
257	20231124	142200	359235440	12910	12910	12910	12910	9
258	20231124	142100	359119250	12910	12910	12910	12910	104
259	20231124	142000	357776610	12910	12910	12910	12910	55
260	20231124	141900	357066560	12900	12900	12900	12900	0
261	20231124	141800	357066560	12900	12910	12920	12900	84
262	20231124	141700	355982530	12910	12910	12910	12910	81
263	20231124	141600	354936820	12910	12910	12910	12910	34
264	20231124	141500	354497880	12910	12910	12910	12910	167
265	20231124	141400	352341910	12910	12920	12920	12910	515
266	20231124	141300	345688220	12910	12920	12920	12910	635
267	20231124	141200	337487970	12920	12920	12920	12920	17
268	20231124	141100	337268330	12920	12920	12920	12920	0
269	20231124	141000	337268330	12920	12920	12920	12920	5
270	20231124	140900	337203730	12920	12920	12920	12920	17
271	20231124	140800	336984090	12930	12930	12930	12930	25
272	20231124	140700	336660840	12920	12920	12920	12920	33
273	20231124	140600	336234480	12920	12920	12920	12920	149
274	20231124	140500	334309400	12920	12920	12920	12920	277
275	20231124	140400	330730560	12920	12920	12920	12920	84
276	20231124	140300	329645280	12920	12930	12930	12920	124
277	20231124	140200	328042140	12930	12930	12930	12930	6
278	20231124	140100	327964560	12940	12940	12940	12940	1
279	20231124	140000	327951620	12930	12930	12930	12930	84
280	20231124	135900	326865500	12930	12940	12940	12930	106
281	20231124	135800	325494740	12960	12960	12960	12960	0
282	20231124	135700	325494740	12960	12960	12960	12960	1
283	20231124	135600	325481780	12920	12930	12930	12920	549
284	20231124	135500	318386490	12930	12930	12930	12930	0
285	20231124	135400	318386490	12930	12950	12950	12930	196
286	20231124	135300	315850640	12950	12940	12950	12940	42
287	20231124	135200	315306750	12940	13000	13000	12940	10
288	20231124	135100	315177290	13000	13000	13000	13000	1930
289	20231124	135000	290087290	13000	13000	13000	13000	27
290	20231124	134900	289736290	13010	13010	13010	13010	49
291	20231124	134800	289098800	13010	13010	13010	13010	64
292	20231124	134700	288266160	13000	13000	13000	13000	19
293	20231124	134600	288019160	13000	12950	13000	12950	113
294	20231124	134500	286553380	12940	12940	12960	12940	43
295	20231124	134400	285996940	12940	12930	12940	12930	37
296	20231124	134300	285518520	12930	12930	12930	12920	114
297	20231124	134200	284044550	12930	12930	12930	12930	24
298	20231124	134100	283734230	12920	12920	12920	12920	18
299	20231124	134000	283501670	12920	12920	12920	12920	5
300	20231124	133900	283437070	12930	12930	12930	12930	10
301	20231124	133800	283307770	12930	12930	12930	12930	32
302	20231124	133700	282894010	12930	12930	12930	12930	33
303	20231124	133600	282467320	12930	12930	12930	12930	14
304	20231124	133500	282286300	12930	12930	12930	12930	17
305	20231124	133400	282066490	12930	12930	12930	12930	44
306	20231124	133300	281497570	12930	12930	12930	12930	0
307	20231124	133200	281497570	12930	12930	12930	12930	0
308	20231124	133100	281497570	12930	12930	12930	12930	83
309	20231124	133000	280424380	12920	12920	12920	12920	0
310	20231124	132900	280424380	12920	12930	12930	12920	47
311	20231124	132800	279816770	12930	12930	12930	12930	17
312	20231124	132700	279596960	12920	12920	12920	12920	0
313	20231124	132600	279596960	12920	12930	12930	12920	45
314	20231124	132500	279015160	12920	12920	12920	12920	17
315	20231124	132400	278795520	12920	12920	12920	12920	10
316	20231124	132300	278666320	12920	12930	12930	12920	34
317	20231124	132200	278227030	12920	12930	12930	12920	47
318	20231124	132100	277619740	12930	12930	12930	12930	80
319	20231124	132000	276585340	12920	12910	12920	12910	97
320	20231124	131900	275332200	12910	12910	12910	12910	29
321	20231124	131800	274957810	12940	12910	12940	12910	34
322	20231124	131700	274518840	12920	12920	12920	12920	0
323	20231124	131600	274518840	12920	12920	12920	12910	20
324	20231124	131500	274260610	12910	12920	12920	12910	40
325	20231124	131400	273743910	12920	12920	12920	12920	42
326	20231124	131300	273201270	12920	12920	12920	12910	21
327	20231124	131200	272930120	12910	12930	12930	12910	12
328	20231124	131100	272775060	12920	12920	12920	12920	33
329	20231124	131000	272348700	12910	12910	12910	12910	26
330	20231124	130900	272013040	12910	12920	12920	12910	27
331	20231124	130800	271664250	12920	12920	12920	12920	10
332	20231124	130700	271535050	12920	12930	12930	12920	44
333	20231124	130600	270966470	12920	12920	12920	12920	0
334	20231124	130500	270966470	12920	12920	12920	12920	1
335	20231124	130400	270953550	12910	12910	12920	12910	75
336	20231124	130300	269985160	12910	12920	12920	12910	22
337	20231124	130200	269701090	12910	12910	12910	12910	0
338	20231124	130100	269701090	12910	12920	12920	12910	31
339	20231124	130000	269300620	12920	12920	12920	12920	31
340	20231124	125900	268900100	12920	12910	12920	12910	116
341	20231124	125800	267402490	12910	12920	12920	12910	30
342	20231124	125700	267014940	12920	12930	12930	12920	30
343	20231124	125600	266627170	13030	12920	13030	12920	72
344	20231124	125500	265696710	12930	12930	12930	12930	3
345	20231124	125400	265657920	12920	12920	12920	12920	27
346	20231124	125300	265309080	12920	12920	12920	12920	22
347	20231124	125200	265024840	12910	12910	12910	12910	0
348	20231124	125100	265024840	12910	12920	12930	12910	617
349	20231124	125000	257053140	12920	12970	12970	12920	866
350	20231124	124900	245847660	12970	12970	12970	12970	10
351	20231124	124800	245717960	12970	12970	12970	12970	37
352	20231124	124700	245238070	12980	12980	12980	12980	477
353	20231124	124600	239046610	12980	12980	12980	12980	0
354	20231124	124500	239046610	12980	12980	12980	12980	17
355	20231124	124400	238825950	12980	12980	12980	12980	34
356	20231124	124300	238384630	12970	12970	12970	12970	209
357	20231124	124200	235673900	12970	12970	12970	12970	60
358	20231124	124100	234895700	12970	12970	12970	12970	0
359	20231124	124000	234895700	12970	12970	12970	12970	0
360	20231124	123900	234895700	12970	12990	12990	12970	773
361	20231124	123800	224863660	12990	12990	12990	12990	27
362	20231124	123700	224512930	12990	12990	12990	12990	0
363	20231124	123600	224512930	12990	12990	12990	12990	34
364	20231124	123500	224071270	12990	12990	12990	12990	27
365	20231124	123400	223720540	12990	12990	12990	12990	0
366	20231124	123300	223720540	12990	12990	13000	12990	104
367	20231124	123200	222369080	12990	12990	12990	12990	17
368	20231124	123100	222148250	13000	12980	13000	12980	6
369	20231124	123000	222070350	12990	12990	12990	12990	10
370	20231124	122900	221940450	12980	12980	12980	12980	17
371	20231124	122800	221719790	12980	12970	12980	12970	61
372	20231124	122700	220928340	12980	12980	12980	12980	1
373	20231124	122600	220915360	12970	12980	12980	12970	47
374	20231124	122500	220305560	12980	12980	12980	12980	21
375	20231124	122400	220032980	12980	12980	12980	12980	47
376	20231124	122300	219422920	12970	12970	12970	12970	17
377	20231124	122200	219202430	12970	12970	12970	12970	34
378	20231124	122100	218761450	12970	12970	12970	12970	0
379	20231124	122000	218761450	12970	12970	12970	12970	22
380	20231124	121900	218476110	12960	12960	12960	12960	0
381	20231124	121800	218476110	12960	12960	12960	12960	0
382	20231124	121700	218476110	12960	12960	12960	12960	84
383	20231124	121600	217387470	12970	12970	12970	12970	5
384	20231124	121500	217322620	12960	12960	12960	12960	0
385	20231124	121400	217322620	12960	12960	12960	12960	43
386	20231124	121300	216765340	12960	12970	12970	12950	359
387	20231124	121200	212111630	12960	12960	12960	12960	19
388	20231124	121100	211865390	12970	12970	12990	12970	59
389	20231124	121000	211099940	12960	12960	12960	12960	17
390	20231124	120900	210879620	12960	12960	12960	12960	34
391	20231124	120800	210438980	12970	12970	12970	12970	0
392	20231124	120700	210438980	12970	12970	12970	12960	35
393	20231124	120600	209985300	12970	12960	12970	12960	7
394	20231124	120500	209894560	12970	12970	12970	12970	0
395	20231124	120400	209894560	12970	12970	12970	12970	78
396	20231124	120300	208882900	12960	12960	12960	12960	32
397	20231124	120200	208468180	12960	12980	12980	12960	385
398	20231124	120100	203476890	12970	12990	12990	12970	17
399	20231124	120000	203256380	12970	12990	12990	12970	15
400	20231124	115900	203061630	12990	12990	12990	12990	2
401	20231124	115800	203035650	12970	12980	12980	12970	133
402	20231124	115700	201309720	12990	13000	13000	12980	462
403	20231124	115600	195304370	13000	13000	13000	13000	10
404	20231124	115500	195174370	13000	13000	13000	13000	23
405	20231124	115400	194875370	13010	13010	13010	13010	0
406	20231124	115300	194875370	13010	13010	13010	13010	0
407	20231124	115200	194875370	13010	13000	13010	13000	74
408	20231124	115100	193913130	13000	13000	13000	13000	10
409	20231124	115000	193783130	13000	13000	13000	13000	0
410	20231124	114900	193783130	13000	13000	13000	13000	61
411	20231124	114800	192990130	13010	13010	13010	13010	0
412	20231124	114700	192990130	13010	13010	13010	13010	26
413	20231124	114600	192651870	13010	13000	13010	13000	6
414	20231124	114500	192573860	13000	13000	13000	13000	44
415	20231124	114400	192001860	13000	12990	13000	12990	46
416	20231124	114300	191404290	13010	13010	13010	13010	8
417	20231124	114200	191300210	12980	12980	12980	12980	17
418	20231124	114100	191079550	12980	12980	12980	12980	6
419	20231124	114000	191001670	13020	13010	13020	13010	25
420	20231124	113900	190676220	12980	12970	12980	12970	81
421	20231124	113800	189625100	12970	12970	12970	12970	33
422	20231124	113700	189197090	12970	12970	12970	12970	0
423	20231124	113600	189197090	12970	12970	12970	12970	17
424	20231124	113500	188976600	12960	12970	12970	12960	15
425	20231124	113400	188782100	12960	12960	12960	12960	0
426	20231124	113300	188782100	12960	12950	12960	12950	110
427	20231124	113200	187357110	12950	12950	12950	12950	10
428	20231124	113100	187227610	12960	12960	12960	12960	1
429	20231124	113000	187214650	12950	12950	12950	12950	22
430	20231124	112900	186929750	12950	12950	12950	12950	4
431	20231124	112800	186877950	12950	12950	12950	12950	10
432	20231124	112700	186748450	12940	12940	12940	12930	86
433	20231124	112600	185636220	12950	12950	12950	12950	2
434	20231124	112500	185610320	12930	12930	12930	12930	1
435	20231124	112400	185597390	12930	12930	12930	12930	60
436	20231124	112300	184821590	12920	12920	12920	12920	5
437	20231124	112200	184756990	12910	12970	12970	12910	568
438	20231124	112100	177410690	12970	12970	12970	12970	0
439	20231124	112000	177410690	12970	12970	12970	12970	17
440	20231124	111900	177190200	12970	12980	12980	12970	37
441	20231124	111800	176710270	12980	12980	12980	12980	6
442	20231124	111700	176632390	12980	12980	12980	12980	112
443	20231124	111600	175178630	12990	12990	12990	12990	91
444	20231124	111500	173996540	12990	12990	12990	12990	27
445	20231124	111400	173645810	12990	12980	12990	12980	28
446	20231124	111300	173282360	12980	12980	12980	12980	50
447	20231124	111200	172633360	12980	12990	12990	12980	36
448	20231124	111100	172165970	12980	12990	12990	12980	27
449	20231124	111000	171815410	12980	12980	12980	12980	6
450	20231124	110900	171737530	13020	13020	13020	13020	0
451	20231124	110800	171737530	13020	13000	13020	12980	387
452	20231124	110700	166710210	13000	13020	13020	13000	2182
453	20231124	110600	138325680	13020	13020	13020	13020	10
454	20231124	110500	138195480	13020	13030	13030	13020	32
455	20231124	110400	137778740	13030	13030	13030	13030	0
456	20231124	110300	137778740	13030	13030	13030	13030	7
457	20231124	110200	137687530	13020	13030	13030	13010	53
458	20231124	110100	136997700	13060	13030	13060	13030	40
459	20231124	110000	136476140	13020	13020	13020	13020	35
460	20231124	105900	136020440	13020	13020	13020	13020	102
461	20231124	105800	134692400	13020	13020	13020	13020	0
462	20231124	105700	134692400	13020	13020	13020	13020	6
463	20231124	105600	134614280	13020	13020	13020	13020	16
464	20231124	105500	134405960	13020	13010	13020	13010	88
465	20231124	105400	133261010	13010	13020	13020	13010	66
466	20231124	105300	132402320	13020	13020	13020	13020	0
467	20231124	105200	132402320	13020	13020	13020	13020	334
468	20231124	105100	128053640	13020	13040	13060	13020	619
469	20231124	105000	119986620	13040	13050	13050	13040	483
470	20231124	104900	113688280	13040	13050	13050	13040	223
471	20231124	104800	110778300	13050	13050	13050	13050	43
472	20231124	104700	110217150	13060	13050	13060	13050	4
473	20231124	104600	110164920	13050	13050	13050	13040	84
474	20231124	104500	109068900	13050	13050	13050	13050	10
475	20231124	104400	108938400	13050	13060	13060	13050	110
476	20231124	104300	107502800	13050	13080	13080	13050	251
477	20231124	104200	104224410	13080	13080	13080	13080	0
478	20231124	104100	104224410	13080	13080	13080	13080	1
479	20231124	104000	104211330	13060	13060	13060	13060	0
480	20231124	103900	104211330	13060	13060	13060	13060	0
481	20231124	103800	104211330	13060	13060	13060	13060	0
482	20231124	103700	104211330	13060	13060	13060	13060	0
483	20231124	103600	104211330	13060	13060	13060	13060	0
484	20231124	103500	104211330	13060	13060	13060	13060	0
485	20231124	103400	104211330	13060	13060	13060	13060	0
486	20231124	103300	104211330	13060	13060	13060	13060	0
487	20231124	103200	104211330	13060	13060	13060	13060	0
488	20231124	103100	104211330	13060	13060	13060	13060	0
489	20231124	103000	104211330	13060	13060	13060	13060	0
490	20231124	102900	104211330	13060	13080	13080	13060	400
491	20231124	102800	98983830	13060	13060	13060	13060	0
492	20231124	102700	98983830	13060	13060	13060	13060	0
493	20231124	102600	98983830	13060	13060	13060	13060	0
494	20231124	102500	98983830	13060	13070	13070	13060	50
495	20231124	102400	98330680	13060	13060	13060	13060	0
496	20231124	102300	98330680	13060	13080	13080	13060	400
497	20231124	102200	93101030	13080	13080	13080	13080	38
498	20231124	102100	92603990	13080	13080	13080	13080	0
499	20231124	102000	92603990	13080	13080	13080	13080	0
500	20231124	101900	92603990	13080	13080	13080	13080	0
501	20231124	101800	92603990	13080	13080	13080	13080	0
502	20231124	101700	92603990	13080	13080	13080	13080	0
503	20231124	101600	92603990	13080	13080	13080	13080	2
504	20231124	101500	92577830	13230	13110	13230	13110	50
505	20231124	101400	91919810	13050	13080	13080	13050	600
506	20231124	101300	84085300	13070	13070	13070	13070	0
507	20231124	101200	84085300	13070	13070	13070	13070	0
508	20231124	101100	84085300	13070	13070	13070	13070	0
509	20231124	101000	84085300	13070	13180	13180	13070	602
510	20231124	100900	76206070	13180	13180	13180	13180	0
511	20231124	100800	76206070	13180	13180	13180	13180	0
512	20231124	100700	76206070	13180	13180	13180	13180	0
513	20231124	100600	76206070	13180	13180	13180	13180	0
514	20231124	100500	76206070	13180	13180	13180	13180	1
515	20231124	100400	76192890	13180	13180	13180	13180	0
516	20231124	100300	76192890	13180	13180	13180	13180	0
517	20231124	100200	76192890	13180	13180	13180	13180	0
518	20231124	100100	76192890	13180	13180	13180	13180	0
519	20231124	100000	76192890	13180	13180	13180	13180	1
520	20231124	095900	76179710	13110	13110	13110	13110	689
521	20231124	095800	67146920	13110	13140	13140	13110	311
522	20231124	095700	63068690	13180	13180	13180	13180	0
523	20231124	095600	63068690	13180	13180	13180	13180	0
524	20231124	095500	63068690	13180	13180	13180	13180	0
525	20231124	095400	63068690	13180	13180	13180	13180	0
526	20231124	095300	63068690	13180	13180	13180	13180	1
527	20231124	095200	63055510	13180	13180	13180	13180	0
528	20231124	095100	63055510	13180	13180	13180	13180	0
529	20231124	095000	63055510	13180	13180	13180	13180	6
530	20231124	094900	62976430	13180	13180	13180	13180	0
531	20231124	094800	62976430	13180	13180	13180	13180	0
532	20231124	094700	62976430	13180	13180	13180	13180	2
533	20231124	094600	62950070	13110	13110	13110	13110	0
534	20231124	094500	62950070	13110	13110	13110	13110	0
535	20231124	094400	62950070	13110	13110	13110	13110	100
536	20231124	094300	61639070	13110	13170	13170	13110	1000
537	20231124	094200	48514040	13170	13170	13170	13170	0
538	20231124	094100	48514040	13170	13170	13170	13170	0
539	20231124	094000	48514040	13170	13170	13170	13170	10
540	20231124	093900	48382340	13180	13180	13180	13180	0
541	20231124	093800	48382340	13180	13180	13180	13180	3
542	20231124	093700	48342800	13170	13170	13170	13170	0
543	20231124	093600	48342800	13170	13170	13170	13170	10
544	20231124	093500	48211100	13180	13180	13180	13180	10
545	20231124	093400	48079300	13170	13170	13170	13170	0
546	20231124	093300	48079300	13170	13170	13170	13170	114
547	20231124	093200	46577920	13200	13170	13200	13170	6
548	20231124	093100	46498870	13170	13170	13170	13170	1
549	20231124	093000	46485700	13170	13170	13170	13170	1
550	20231124	092900	46472530	13130	13130	13130	13130	0
551	20231124	092800	46472530	13130	13130	13130	13130	28
552	20231124	092700	46104890	13120	13120	13120	13120	0
553	20231124	092600	46104890	13120	13120	13120	13120	0
554	20231124	092500	46104890	13120	13120	13120	13120	178
555	20231124	092400	43769530	13120	13130	13130	13110	176
556	20231124	092300	41460610	13120	13120	13120	13120	0
557	20231124	092200	41460610	13120	13120	13120	13120	2
558	20231124	092100	41434370	13110	13110	13110	13110	0
559	20231124	092000	41434370	13110	13120	13120	13110	111
560	20231124	091900	39978200	13120	13170	13170	13120	1000
561	20231124	091800	26845160	13160	13160	13160	13160	0
562	20231124	091700	26845160	13160	13160	13160	13160	0
563	20231124	091600	26845160	13160	13160	13160	13160	1
564	20231124	091500	26832000	13190	13190	13190	13190	2
565	20231124	091400	26805620	13130	13140	13140	13130	100
566	20231124	091300	25492260	13140	13140	13140	13140	60
567	20231124	091200	24703860	13150	13150	13150	13150	18
568	20231124	091100	24467160	13150	13150	13150	13150	4
569	20231124	091000	24414560	13140	13240	13240	13140	71
570	20231124	090900	23481160	13150	13210	13210	13150	101
571	20231124	090800	22149130	13240	13240	13240	13240	3
572	20231124	090700	22109410	13220	13240	13240	13220	1336
573	20231124	090600	4446860	13230	13230	13230	13230	0
574	20231124	090500	4446860	13230	13230	13230	13230	55
575	20231124	090400	3719210	13220	13220	13220	13220	100
576	20231124	090300	2397210	13220	13220	13220	13220	0
577	20231124	090200	2397210	13220	13220	13220	13220	0
578	20231124	090100	2397210	13220	13230	13230	13220	14
579	20231124	090000	2212120	13230	13270	13270	13230	167