KissMeData/002390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183700	255967600	12930	12930	12930	12930	537
3	20231127	183600	255967600	12930	12930	12930	12930	0
4	20231127	183500	255967600	12930	12930	12930	12930	0
5	20231127	183400	255967600	12930	12930	12930	12930	0
6	20231127	183300	255967600	12930	12930	12930	12930	0
7	20231127	183200	255967600	12930	12930	12930	12930	0
8	20231127	183100	255967600	12930	12930	12930	12930	0
9	20231127	183000	255967600	12930	12930	12930	12930	0
10	20231127	182900	255967600	12930	12930	12930	12930	0
11	20231127	182800	255967600	12930	12930	12930	12930	0
12	20231127	182700	255967600	12930	12930	12930	12930	0
13	20231127	182600	255967600	12930	12930	12930	12930	0
14	20231127	182500	255967600	12930	12930	12930	12930	0
15	20231127	182400	255967600	12930	12930	12930	12930	0
16	20231127	182300	255967600	12930	12930	12930	12930	0
17	20231127	182200	255967600	12930	12930	12930	12930	0
18	20231127	182100	255967600	12930	12930	12930	12930	0
19	20231127	182000	255967600	12930	12930	12930	12930	0
20	20231127	181900	255967600	12930	12930	12930	12930	0
21	20231127	181800	255967600	12930	12930	12930	12930	0
22	20231127	181700	255967600	12930	12930	12930	12930	0
23	20231127	181600	255967600	12930	12930	12930	12930	0
24	20231127	181500	255967600	12930	12930	12930	12930	0
25	20231127	181400	255967600	12930	12930	12930	12930	0
26	20231127	181300	255967600	12930	12930	12930	12930	0
27	20231127	181200	255967600	12930	12930	12930	12930	0
28	20231127	181100	255967600	12930	12930	12930	12930	0
29	20231127	181000	255967600	12930	12930	12930	12930	0
30	20231127	180900	255967600	12930	12930	12930	12930	0
31	20231127	180800	255967600	12930	12930	12930	12930	0
32	20231127	180700	255967600	12930	12930	12930	12930	537
33	20231127	180600	255967600	12930	12930	12930	12930	0
34	20231127	180500	255967600	12930	12930	12930	12930	0
35	20231127	180400	255967600	12930	12930	12930	12930	0
36	20231127	180300	255967600	12930	12930	12930	12930	0
37	20231127	180200	255967600	12930	12930	12930	12930	0
38	20231127	180100	255967600	12930	12930	12930	12930	0
39	20231127	180000	255967600	12930	12930	12930	12930	0
40	20231127	175900	255967600	12930	12930	12930	12930	0
41	20231127	175800	255967600	12930	12930	12930	12930	0
42	20231127	175700	255967600	12930	12930	12930	12930	0
43	20231127	175600	255967600	12930	12930	12930	12930	0
44	20231127	175500	255967600	12930	12930	12930	12930	0
45	20231127	175400	255967600	12930	12930	12930	12930	0
46	20231127	175300	255967600	12930	12930	12930	12930	0
47	20231127	175200	255967600	12930	12930	12930	12930	0
48	20231127	175100	255967600	12930	12930	12930	12930	0
49	20231127	175000	255967600	12930	12930	12930	12930	0
50	20231127	174900	255967600	12930	12930	12930	12930	0
51	20231127	174800	255967600	12930	12930	12930	12930	0
52	20231127	174700	255967600	12930	12930	12930	12930	0
53	20231127	174600	255967600	12930	12930	12930	12930	0
54	20231127	174500	255967600	12930	12930	12930	12930	0
55	20231127	174400	255967600	12930	12930	12930	12930	0
56	20231127	174300	255967600	12930	12930	12930	12930	0
57	20231127	174200	255967600	12930	12930	12930	12930	0
58	20231127	174100	255967600	12930	12930	12930	12930	0
59	20231127	174000	255967600	12930	12930	12930	12930	0
60	20231127	173900	255967600	12930	12930	12930	12930	0
61	20231127	173800	255967600	12930	12930	12930	12930	0
62	20231127	173700	255967600	12930	12930	12930	12930	537
63	20231127	173600	255967600	12930	12930	12930	12930	0
64	20231127	173500	255967600	12930	12930	12930	12930	0
65	20231127	173400	255967600	12930	12930	12930	12930	0
66	20231127	173300	255967600	12930	12930	12930	12930	0
67	20231127	173200	255967600	12930	12930	12930	12930	0
68	20231127	173100	255967600	12930	12930	12930	12930	0
69	20231127	173000	255967600	12930	12930	12930	12930	0
70	20231127	172900	255967600	12930	12930	12930	12930	0
71	20231127	172800	255967600	12930	12930	12930	12930	0
72	20231127	172700	255967600	12930	12930	12930	12930	0
73	20231127	172600	255967600	12930	12930	12930	12930	0
74	20231127	172500	255967600	12930	12930	12930	12930	0
75	20231127	172400	255967600	12930	12930	12930	12930	0
76	20231127	172300	255967600	12930	12930	12930	12930	0
77	20231127	172200	255967600	12930	12930	12930	12930	0
78	20231127	172100	255967600	12930	12930	12930	12930	0
79	20231127	172000	255967600	12930	12930	12930	12930	0
80	20231127	171900	255967600	12930	12930	12930	12930	0
81	20231127	171800	255967600	12930	12930	12930	12930	0
82	20231127	171700	255967600	12930	12930	12930	12930	0
83	20231127	171600	255967600	12930	12930	12930	12930	0
84	20231127	171500	255967600	12930	12930	12930	12930	0
85	20231127	171400	255967600	12930	12930	12930	12930	0
86	20231127	171300	255967600	12930	12930	12930	12930	0
87	20231127	171200	255967600	12930	12930	12930	12930	0
88	20231127	171100	255967600	12930	12930	12930	12930	0
89	20231127	171000	255967600	12930	12930	12930	12930	0
90	20231127	170900	255967600	12930	12930	12930	12930	0
91	20231127	170800	255967600	12930	12930	12930	12930	0
92	20231127	170700	255967600	12930	12930	12930	12930	537
93	20231127	170600	255967600	12930	12930	12930	12930	0
94	20231127	170500	255967600	12930	12930	12930	12930	0
95	20231127	170400	255967600	12930	12930	12930	12930	0
96	20231127	170300	255967600	12930	12930	12930	12930	0
97	20231127	170200	255967600	12930	12930	12930	12930	0
98	20231127	170100	255967600	12930	12930	12930	12930	0
99	20231127	170000	255967600	12930	12930	12930	12930	0
100	20231127	165900	255967600	12930	12930	12930	12930	0
101	20231127	165800	255967600	12930	12930	12930	12930	0
102	20231127	165700	255967600	12930	12930	12930	12930	0
103	20231127	165600	255967600	12930	12930	12930	12930	0
104	20231127	165500	255967600	12930	12930	12930	12930	0
105	20231127	165400	255967600	12930	12930	12930	12930	0
106	20231127	165300	255967600	12930	12930	12930	12930	0
107	20231127	165200	255967600	12930	12930	12930	12930	0
108	20231127	165100	255967600	12930	12930	12930	12930	0
109	20231127	165000	255967600	12930	12930	12930	12930	0
110	20231127	164900	255967600	12930	12930	12930	12930	0
111	20231127	164800	255967600	12930	12930	12930	12930	0
112	20231127	164700	255967600	12930	12930	12930	12930	0
113	20231127	164600	255967600	12930	12930	12930	12930	0
114	20231127	164500	255967600	12930	12930	12930	12930	0
115	20231127	164400	255967600	12930	12930	12930	12930	0
116	20231127	164300	255967600	12930	12930	12930	12930	0
117	20231127	164200	255967600	12930	12930	12930	12930	0
118	20231127	164100	255967600	12930	12930	12930	12930	0
119	20231127	164000	255967600	12930	12930	12930	12930	0
120	20231127	163900	255967600	12930	12930	12930	12930	0
121	20231127	163800	255967600	12930	12930	12930	12930	0
122	20231127	163700	255967600	12930	12930	12930	12930	537
123	20231127	163600	255967600	12930	12930	12930	12930	0
124	20231127	163500	255967600	12930	12930	12930	12930	0
125	20231127	163400	255967600	12930	12930	12930	12930	0
126	20231127	163300	255967600	12930	12930	12930	12930	0
127	20231127	163200	255967600	12930	12930	12930	12930	0
128	20231127	163100	255967600	12930	12930	12930	12930	0
129	20231127	163000	255967600	12930	12930	12930	12930	0
130	20231127	162900	255967600	12930	12930	12930	12930	0
131	20231127	162800	255967600	12930	12930	12930	12930	0
132	20231127	162700	255967600	12930	12930	12930	12930	0
133	20231127	162600	255967600	12930	12930	12930	12930	0
134	20231127	162500	255967600	12930	12930	12930	12930	0
135	20231127	162400	255967600	12930	12930	12930	12930	0
136	20231127	162300	255967600	12930	12930	12930	12930	0
137	20231127	162200	255967600	12930	12930	12930	12930	0
138	20231127	162100	255967600	12930	12930	12930	12930	0
139	20231127	162000	255967600	12930	12930	12930	12930	0
140	20231127	161900	255967600	12930	12930	12930	12930	0
141	20231127	161800	255967600	12930	12930	12930	12930	0
142	20231127	161700	255967600	12930	12930	12930	12930	0
143	20231127	161600	255967600	12930	12930	12930	12930	0
144	20231127	161500	255967600	12930	12930	12930	12930	0
145	20231127	161400	255967600	12930	12930	12930	12930	0
146	20231127	161300	255967600	12930	12930	12930	12930	0
147	20231127	161200	255967600	12930	12930	12930	12930	0
148	20231127	161100	255967600	12930	12930	12930	12930	0
149	20231127	161000	255967600	12930	12930	12930	12930	0
150	20231127	160900	255967600	12930	12930	12930	12930	0
151	20231127	160800	255967600	12930	12930	12930	12930	0
152	20231127	160700	255967600	12930	12930	12930	12930	537
153	20231127	160600	255967600	12930	12930	12930	12930	0
154	20231127	160500	255967600	12930	12930	12930	12930	0
155	20231127	160400	255967600	12930	12930	12930	12930	0
156	20231127	160300	255967600	12930	12930	12930	12930	0
157	20231127	160200	255967600	12930	12930	12930	12930	0
158	20231127	160100	255967600	12930	12930	12930	12930	0
159	20231127	160000	255967600	12930	12930	12930	12930	0
160	20231127	155900	255967600	12930	12930	12930	12930	0
161	20231127	155800	255967600	12930	12930	12930	12930	0
162	20231127	155700	255967600	12930	12930	12930	12930	0
163	20231127	155600	255967600	12930	12930	12930	12930	0
164	20231127	155500	255967600	12930	12930	12930	12930	0
165	20231127	155400	255967600	12930	12930	12930	12930	0
166	20231127	155300	255967600	12930	12930	12930	12930	0
167	20231127	155200	255967600	12930	12930	12930	12930	0
168	20231127	155100	255967600	12930	12930	12930	12930	0
169	20231127	155000	255967600	12930	12930	12930	12930	0
170	20231127	154900	255967600	12930	12930	12930	12930	0
171	20231127	154800	255967600	12930	12930	12930	12930	0
172	20231127	154700	255967600	12930	12930	12930	12930	0
173	20231127	154600	255967600	12930	12930	12930	12930	0
174	20231127	154500	255967600	12930	12930	12930	12930	0
175	20231127	154400	255967600	12930	12930	12930	12930	0
176	20231127	154300	255967600	12930	12930	12930	12930	0
177	20231127	154200	255967600	12930	12930	12930	12930	0
178	20231127	154100	255967600	12930	12930	12930	12930	0
179	20231127	154000	255967600	12930	12930	12930	12930	0
180	20231127	153900	255967600	12930	12930	12930	12930	0
181	20231127	153800	255967600	12930	12930	12930	12930	0
182	20231127	153700	255967600	12930	12930	12930	12930	537
183	20231127	153600	255967600	12930	12930	12930	12930	0
184	20231127	153500	255967600	12930	12930	12930	12930	0
185	20231127	153400	255967600	12930	12930	12930	12930	0
186	20231127	153300	255967600	12930	12930	12930	12930	0
187	20231127	153200	255967600	12930	12930	12930	12930	0
188	20231127	153100	255967600	12930	12930	12930	12930	0
189	20231127	153000	255967600	12930	12930	12930	12930	537
190	20231127	152900	249024190	12910	12910	12910	12910	0
191	20231127	152800	249024190	12910	12910	12910	12910	0
192	20231127	152700	249024190	12910	12910	12910	12910	0
193	20231127	152600	249024190	12910	12910	12910	12910	0
194	20231127	152500	249024190	12910	12910	12910	12910	0
195	20231127	152400	249024190	12910	12910	12910	12910	0
196	20231127	152300	249024190	12910	12910	12910	12910	0
197	20231127	152200	249024190	12910	12910	12910	12910	0
198	20231127	152100	249024190	12910	12910	12910	12910	0
199	20231127	152000	249024190	12910	12910	12910	12910	0
200	20231127	151900	249024190	12910	12910	12910	12910	3
201	20231127	151800	248985460	12850	12850	12850	12850	6
202	20231127	151700	248908360	12850	12830	12850	12830	39
203	20231127	151600	248407490	12830	12830	12830	12830	24
204	20231127	151500	248099570	12830	12830	12830	12830	19
205	20231127	151400	247855800	12830	12850	12850	12830	24
206	20231127	151300	247547560	12850	12840	12850	12830	89
207	20231127	151200	246404830	12840	12850	12850	12840	16
208	20231127	151100	246199360	12840	12850	12850	12840	35
209	20231127	151000	245749910	12840	12860	12860	12840	37
210	20231127	150900	245274700	12850	12850	12850	12850	31
211	20231127	150800	244876350	12850	12860	12860	12850	21
212	20231127	150700	244606490	12850	12840	12850	12840	45
213	20231127	150600	244028620	12850	12850	12850	12850	7
214	20231127	150500	243938670	12860	12860	12860	12860	27
215	20231127	150400	243591450	12860	12870	12870	12860	53
216	20231127	150300	242909560	12870	12870	12870	12870	24
217	20231127	150200	242600680	12870	12870	12870	12870	13
218	20231127	150100	242433370	12870	12870	12870	12870	18
219	20231127	150000	242201710	12920	12870	12920	12870	113
220	20231127	145900	240742530	12930	12870	12930	12870	34
221	20231127	145800	240304260	12870	12870	12870	12870	21
222	20231127	145700	240033990	12870	12870	12870	12870	19
223	20231127	145600	239789460	12870	12860	12870	12860	46
224	20231127	145500	239197630	12870	12850	12870	12850	48
225	20231127	145400	238580530	12850	12850	12850	12850	18
226	20231127	145300	238349230	12900	12900	12900	12900	27
227	20231127	145200	238000930	12900	12900	12900	12900	16
228	20231127	145100	237794530	12900	12860	12900	12860	81
229	20231127	145000	236750950	12850	12850	12850	12850	34
230	20231127	144900	236314050	12850	12830	12850	12830	59
231	20231127	144800	235556340	12810	12840	12840	12810	1512
232	20231127	144700	216178390	12850	12850	12850	12850	154
233	20231127	144600	214199490	12850	12850	12850	12850	17
234	20231127	144500	213981040	12860	12860	12860	12850	43
235	20231127	144400	213428420	12850	12840	12850	12830	62
236	20231127	144300	212632570	12840	12830	12840	12820	20
237	20231127	144200	212376040	12820	12830	12830	12820	42
238	20231127	144100	211837580	12830	12830	12830	12820	16
239	20231127	144000	211632440	12820	12830	12830	12820	21
240	20231127	143900	211363140	12820	12820	12830	12820	21
241	20231127	143800	211093860	12820	12820	12820	12820	2
242	20231127	143700	211068220	12810	12810	12810	12810	17
243	20231127	143600	210850450	12900	12920	12940	12900	8
244	20231127	143500	210747110	12900	12880	12900	12810	754
245	20231127	143400	201022230	12810	12810	12810	12810	14
246	20231127	143300	200842890	12900	12810	12900	12800	542
247	20231127	143200	193878650	12800	12800	12800	12800	196
248	20231127	143100	191369850	12800	12800	12800	12800	112
249	20231127	143000	189936250	12810	12810	12810	12810	25
250	20231127	142900	189616000	12800	12810	12810	12800	19
251	20231127	142800	189372650	12800	12800	12810	12800	35
252	20231127	142700	188924580	12800	12800	12800	12800	39
253	20231127	142600	188425380	12800	12800	12800	12800	13
254	20231127	142500	188258980	12800	12800	12800	12800	37
255	20231127	142400	187785380	12800	12800	12800	12800	80
256	20231127	142300	186761380	12800	12810	12810	12800	378
257	20231127	142200	181922780	12810	12810	12810	12810	14
258	20231127	142100	181743440	12810	12850	12850	12810	26
259	20231127	142000	181409860	12850	12850	12850	12850	22
260	20231127	141900	181127160	12850	12810	12850	12810	65
261	20231127	141800	180292530	12800	12790	12800	12790	46
262	20231127	141700	179703790	12790	12800	12800	12790	15
263	20231127	141600	179511930	12790	12800	12800	12790	38
264	20231127	141500	179025700	12850	12850	12850	12850	38
265	20231127	141400	178537400	12850	12860	12860	12850	18
266	20231127	141300	178306040	12860	12860	12860	12860	24
267	20231127	141200	177997400	12800	12860	12900	12800	937
268	20231127	141100	165989370	12850	12840	12850	12820	437
269	20231127	141000	160384300	12840	12840	12840	12840	33
270	20231127	140900	159960580	12840	12840	12840	12840	30
271	20231127	140800	159575380	12840	12840	12840	12840	18
272	20231127	140700	159344260	12860	12860	12860	12860	22
273	20231127	140600	159061340	12860	12860	12860	12860	25
274	20231127	140500	158739840	12860	12850	12860	12840	47
275	20231127	140400	158135640	12840	12840	12840	12840	33
276	20231127	140300	157711920	12840	12840	12840	12840	14
277	20231127	140200	157532160	12840	12840	12840	12840	40
278	20231127	140100	157018560	12840	12850	12850	12840	32
279	20231127	140000	156607530	12850	12850	12850	12850	1
280	20231127	135900	156594680	12840	12840	12840	12840	16
281	20231127	135800	156389240	12840	12840	12840	12840	14
282	20231127	135700	156209480	12840	12850	12920	12840	95
283	20231127	135600	154985750	12850	12850	12850	12850	148
284	20231127	135500	153083950	12850	12860	12860	12850	1522
285	20231127	135400	133524660	12860	12870	12870	12860	16
286	20231127	135300	133318880	12870	12880	12880	12870	136
287	20231127	135200	131567420	12880	12870	12880	12870	35
288	20231127	135100	131116950	12880	12870	12880	12870	32
289	20231127	135000	130704960	12880	12890	12890	12880	37
290	20231127	134900	130228390	12890	12870	12890	12870	40
291	20231127	134800	129713470	12870	12870	12880	12870	20
292	20231127	134700	129456060	12870	12870	12870	12870	28
293	20231127	134600	129095700	12870	12870	12880	12870	34
294	20231127	134500	128658090	12870	12870	12870	12870	24
295	20231127	134400	128349210	12870	12870	12870	12870	31
296	20231127	134300	127950240	12880	12870	12880	12870	32
297	20231127	134200	127538280	12870	12880	12880	12870	19
298	20231127	134100	127293730	12880	12880	12890	12880	67
299	20231127	134000	126430700	12880	12880	12880	12880	25
300	20231127	133900	126108700	12880	12880	12880	12880	29
301	20231127	133800	125735180	12880	12880	12880	12880	32
302	20231127	133700	125323020	12880	12880	12880	12880	14
303	20231127	133600	125142700	12880	12880	12880	12880	18
304	20231127	133500	124910860	12900	12900	12900	12900	72
305	20231127	133400	123982060	12900	12900	12900	12900	17
306	20231127	133300	123762760	12900	12900	12900	12900	13
307	20231127	133200	123595060	12880	12880	12880	12880	32
308	20231127	133100	123182900	12900	12900	12900	12900	6
309	20231127	133000	123105500	12960	12960	12960	12960	0
310	20231127	132900	123105500	12960	12960	12960	12960	0
311	20231127	132800	123105500	12960	12960	12960	12960	55
312	20231127	132700	122392700	12880	12880	12880	12880	0
313	20231127	132600	122392700	12880	12890	12890	12880	934
314	20231127	132500	110362520	12950	12950	12950	12950	0
315	20231127	132400	110362520	12950	12950	12950	12950	0
316	20231127	132300	110362520	12950	12950	12950	12950	0
317	20231127	132200	110362520	12950	12950	12950	12950	1
318	20231127	132100	110349570	12960	12960	12960	12960	0
319	20231127	132000	110349570	12960	12960	12960	12960	0
320	20231127	131900	110349570	12960	12960	12960	12960	2
321	20231127	131800	110323650	12960	12960	12960	12960	0
322	20231127	131700	110323650	12960	12960	12960	12960	0
323	20231127	131600	110323650	12960	12960	12960	12960	0
324	20231127	131500	110323650	12960	12960	12960	12960	0
325	20231127	131400	110323650	12960	12960	12960	12960	2
326	20231127	131300	110297730	12960	12960	12960	12960	0
327	20231127	131200	110297730	12960	12960	12960	12960	0
328	20231127	131100	110297730	12960	12960	12960	12960	0
329	20231127	131000	110297730	12960	12960	12960	12960	23
330	20231127	130900	109999650	12890	12890	12890	12890	0
331	20231127	130800	109999650	12890	12890	12890	12890	3
332	20231127	130700	109960980	12890	12890	12890	12890	0
333	20231127	130600	109960980	12890	12890	12890	12890	5
334	20231127	130500	109896530	12890	12890	12890	12890	211
335	20231127	130400	107176740	12890	12890	12890	12890	0
336	20231127	130300	107176740	12890	12890	12890	12890	0
337	20231127	130200	107176740	12890	12890	12890	12890	1
338	20231127	130100	107163850	12890	12890	12890	12890	0
339	20231127	130000	107163850	12890	12890	12890	12890	0
340	20231127	125900	107163850	12890	12890	12890	12890	0
341	20231127	125800	107163850	12890	12890	12890	12890	0
342	20231127	125700	107163850	12890	12890	12890	12890	1
343	20231127	125600	107150960	12890	12890	12890	12890	0
344	20231127	125500	107150960	12890	12910	12910	12890	780
345	20231127	125400	97091950	12910	12910	12910	12910	0
346	20231127	125300	97091950	12910	12910	12910	12910	51
347	20231127	125200	96433540	12910	12910	12910	12910	0
348	20231127	125100	96433540	12910	12910	12910	12910	0
349	20231127	125000	96433540	12910	12910	12910	12910	0
350	20231127	124900	96433540	12910	12910	12910	12910	0
351	20231127	124800	96433540	12910	12910	12910	12910	0
352	20231127	124700	96433540	12910	12910	12910	12910	0
353	20231127	124600	96433540	12910	12910	12910	12910	0
354	20231127	124500	96433540	12910	12910	12910	12910	0
355	20231127	124400	96433540	12910	12910	12910	12910	0
356	20231127	124300	96433540	12910	12910	12910	12910	0
357	20231127	124200	96433540	12910	12910	12910	12910	99
358	20231127	124100	95155450	12910	12910	12910	12910	90
359	20231127	124000	93993550	12910	12910	12910	12910	0
360	20231127	123900	93993550	12910	12910	12910	12910	0
361	20231127	123800	93993550	12910	12910	12910	12910	13
362	20231127	123700	93825720	12920	12920	12920	12920	2
363	20231127	123600	93799880	12920	12920	12920	12920	3
364	20231127	123500	93761120	12920	12920	12920	12920	1
365	20231127	123400	93748200	12920	12920	12920	12920	0
366	20231127	123300	93748200	12920	12920	12920	12920	0
367	20231127	123200	93748200	12920	12940	12940	12920	14
368	20231127	123100	93567260	12980	12980	12980	12980	0
369	20231127	123000	93567260	12980	12980	12980	12980	0
370	20231127	122900	93567260	12980	12980	12980	12980	0
371	20231127	122800	93567260	12980	12980	12980	12980	0
372	20231127	122700	93567260	12980	12980	12980	12980	0
373	20231127	122600	93567260	12980	12980	12980	12980	0
374	20231127	122500	93567260	12980	12980	12980	12980	3
375	20231127	122400	93528320	12980	12980	12980	12980	0
376	20231127	122300	93528320	12980	12980	12980	12980	0
377	20231127	122200	93528320	12980	12980	12980	12980	0
378	20231127	122100	93528320	12980	12980	12980	12980	0
379	20231127	122000	93528320	12980	12980	12980	12980	0
380	20231127	121900	93528320	12980	12980	12980	12980	0
381	20231127	121800	93528320	12980	12980	12980	12980	30
382	20231127	121700	93138920	12980	12980	12980	12980	20
383	20231127	121600	92879320	12910	12910	12910	12910	0
384	20231127	121500	92879320	12910	12910	12910	12910	0
385	20231127	121400	92879320	12910	12910	12910	12910	0
386	20231127	121300	92879320	12910	12910	12910	12910	0
387	20231127	121200	92879320	12910	12910	12910	12910	0
388	20231127	121100	92879320	12910	12910	12910	12910	0
389	20231127	121000	92879320	12910	12950	12950	12910	530
390	20231127	120900	86034650	12970	12970	12970	12970	0
391	20231127	120800	86034650	12970	12970	12970	12970	1
392	20231127	120700	86021680	12970	12970	12970	12970	0
393	20231127	120600	86021680	12970	12970	12970	12970	0
394	20231127	120500	86021680	12970	12970	12970	12970	97
395	20231127	120400	84763590	12970	12970	12970	12970	0
396	20231127	120300	84763590	12970	12970	12970	12970	10
397	20231127	120200	84633890	12950	12970	12970	12950	3
398	20231127	120100	84595000	12980	12980	12980	12980	0
399	20231127	120000	84595000	12980	12980	12980	12980	2
400	20231127	115900	84569040	12980	12980	12980	12980	1
401	20231127	115800	84556060	12970	12970	12970	12970	1
402	20231127	115700	84543090	12990	12990	12990	12990	0
403	20231127	115600	84543090	12990	12990	12990	12990	22
404	20231127	115500	84257310	12980	12980	12980	12980	3
405	20231127	115400	84218370	12990	12990	12990	12990	0
406	20231127	115300	84218370	12990	12990	12990	12990	0
407	20231127	115200	84218370	12990	12990	12990	12990	0
408	20231127	115100	84218370	12990	12990	12990	12990	0
409	20231127	115000	84218370	12990	12990	12990	12990	0
410	20231127	114900	84218370	12990	12990	12990	12990	0
411	20231127	114800	84218370	12990	12990	12990	12990	0
412	20231127	114700	84218370	12990	12990	12990	12990	0
413	20231127	114600	84218370	12990	12990	12990	12990	0
414	20231127	114500	84218370	12990	12990	12990	12990	0
415	20231127	114400	84218370	12990	12990	12990	12990	0
416	20231127	114300	84218370	12990	12990	12990	12990	0
417	20231127	114200	84218370	12990	12990	12990	12990	0
418	20231127	114100	84218370	12990	12990	12990	12990	0
419	20231127	114000	84218370	12990	12990	12990	12990	2
420	20231127	113900	84192390	12990	12990	12990	12990	0
421	20231127	113800	84192390	12990	12990	12990	12990	0
422	20231127	113700	84192390	12990	12990	12990	12990	0
423	20231127	113600	84192390	12990	12990	12990	12990	0
424	20231127	113500	84192390	12990	12990	12990	12990	0
425	20231127	113400	84192390	12990	12990	12990	12990	0
426	20231127	113300	84192390	12990	12990	12990	12990	0
427	20231127	113200	84192390	12990	12990	12990	12990	0
428	20231127	113100	84192390	12990	12990	12990	12990	0
429	20231127	113000	84192390	12990	12990	12990	12990	0
430	20231127	112900	84192390	12990	12990	12990	12990	0
431	20231127	112800	84192390	12990	12990	12990	12990	0
432	20231127	112700	84192390	12990	12990	12990	12990	0
433	20231127	112600	84192390	12990	12990	12990	12990	0
434	20231127	112500	84192390	12990	12990	12990	12990	0
435	20231127	112400	84192390	12990	12990	12990	12990	0
436	20231127	112300	84192390	12990	12990	12990	12990	6
437	20231127	112200	84114450	12990	12990	12990	12990	0
438	20231127	112100	84114450	12990	12990	12990	12990	0
439	20231127	112000	84114450	12990	12990	12990	12990	0
440	20231127	111900	84114450	12990	12990	12990	12990	0
441	20231127	111800	84114450	12990	12990	12990	12990	0
442	20231127	111700	84114450	12990	12990	12990	12990	0
443	20231127	111600	84114450	12990	12990	12990	12990	0
444	20231127	111500	84114450	12990	12990	12990	12990	0
445	20231127	111400	84114450	12990	12990	12990	12990	0
446	20231127	111300	84114450	12990	12990	12990	12990	0
447	20231127	111200	84114450	12990	12990	12990	12990	0
448	20231127	111100	84114450	12990	12990	12990	12990	0
449	20231127	111000	84114450	12990	12990	12990	12990	0
450	20231127	110900	84114450	12990	12990	12990	12990	0
451	20231127	110800	84114450	12990	12990	12990	12990	0
452	20231127	110700	84114450	12990	12990	12990	12990	0
453	20231127	110600	84114450	12990	12990	12990	12990	0
454	20231127	110500	84114450	12990	12990	12990	12990	0
455	20231127	110400	84114450	12990	12990	12990	12990	0
456	20231127	110300	84114450	12990	12970	12990	12960	989
457	20231127	110200	71296520	13000	13000	13000	13000	0
458	20231127	110100	71296520	13000	13000	13000	13000	0
459	20231127	110000	71296520	13000	13000	13000	13000	0
460	20231127	105900	71296520	13000	12990	13000	12990	500
461	20231127	105800	64796950	12960	12950	12960	12950	604
462	20231127	105700	56970410	12950	12950	12950	12950	0
463	20231127	105600	56970410	12950	12950	12950	12950	0
464	20231127	105500	56970410	12950	12950	12950	12950	1
465	20231127	105400	56957460	12950	12950	12950	12950	0
466	20231127	105300	56957460	12950	12950	12950	12950	100
467	20231127	105200	55662460	12950	12950	12950	12950	1
468	20231127	105100	55649510	12950	12950	12950	12950	1
469	20231127	105000	55636560	12930	12930	12930	12930	3
470	20231127	104900	55597770	12920	12920	12920	12920	0
471	20231127	104800	55597770	12920	12920	12920	12920	43
472	20231127	104700	55042210	12920	12920	12920	12920	0
473	20231127	104600	55042210	12920	12920	12920	12920	0
474	20231127	104500	55042210	12920	12920	12920	12920	0
475	20231127	104400	55042210	12920	12920	12920	12920	0
476	20231127	104300	55042210	12920	12920	12920	12920	81
477	20231127	104200	53995690	12920	12920	12920	12920	0
478	20231127	104100	53995690	12920	12920	12920	12920	0
479	20231127	104000	53995690	12920	12930	12930	12920	28
480	20231127	103900	53633890	12950	12950	12950	12950	0
481	20231127	103800	53633890	12950	12950	12950	12950	0
482	20231127	103700	53633890	12950	12950	12950	12950	0
483	20231127	103600	53633890	12950	12950	12950	12950	0
484	20231127	103500	53633890	12950	12950	12950	12950	0
485	20231127	103400	53633890	12950	12950	12950	12950	8
486	20231127	103300	53530290	12950	12950	12950	12950	0
487	20231127	103200	53530290	12950	12950	12950	12950	1
488	20231127	103100	53517340	12950	12950	12950	12950	0
489	20231127	103000	53517340	12950	12950	12950	12950	0
490	20231127	102900	53517340	12950	12950	12950	12950	0
491	20231127	102800	53517340	12950	12950	12950	12950	0
492	20231127	102700	53517340	12950	12950	12950	12950	1
493	20231127	102600	53504390	12950	12950	12950	12950	0
494	20231127	102500	53504390	12950	12950	12950	12950	1
495	20231127	102400	53491440	12920	12920	12920	12920	0
496	20231127	102300	53491440	12920	12920	12920	12920	0
497	20231127	102200	53491440	12920	12920	12920	12920	97
498	20231127	102100	52238200	12910	12910	12910	12910	0
499	20231127	102000	52238200	12910	12910	12910	12910	0
500	20231127	101900	52238200	12910	12910	12910	12910	0
501	20231127	101800	52238200	12910	12910	12910	12910	0
502	20231127	101700	52238200	12910	12910	12910	12910	3
503	20231127	101600	52199470	12920	12930	12930	12920	403
504	20231127	101500	46992610	12930	12930	12930	12930	0
505	20231127	101400	46992610	12930	12930	12930	12930	0
506	20231127	101300	46992610	12930	12930	12930	12930	39
507	20231127	101200	46488340	12930	12930	12930	12930	61
508	20231127	101100	45699610	12950	12950	12950	12950	0
509	20231127	101000	45699610	12950	12950	12950	12950	0
510	20231127	100900	45699610	12950	12950	12950	12950	2
511	20231127	100800	45673710	12950	12950	12950	12950	0
512	20231127	100700	45673710	12950	12950	12950	12950	1
513	20231127	100600	45660760	12950	12950	12950	12950	0
514	20231127	100500	45660760	12950	12950	12950	12950	0
515	20231127	100400	45660760	12950	12950	12950	12950	0
516	20231127	100300	45660760	12950	12950	12950	12950	0
517	20231127	100200	45660760	12950	12950	12950	12950	0
518	20231127	100100	45660760	12950	12950	12950	12950	0
519	20231127	100000	45660760	12950	12950	12950	12950	0
520	20231127	095900	45660760	12950	12950	12950	12950	0
521	20231127	095800	45660760	12950	12950	12950	12950	0
522	20231127	095700	45660760	12950	12950	12950	12950	0
523	20231127	095600	45660760	12950	12950	12950	12950	0
524	20231127	095500	45660760	12950	12950	12950	12950	0
525	20231127	095400	45660760	12950	12950	12950	12950	0
526	20231127	095300	45660760	12950	12950	12950	12950	10
527	20231127	095200	45531260	12950	12950	12950	12950	0
528	20231127	095100	45531260	12950	12950	12950	12950	0
529	20231127	095000	45531260	12950	12950	12950	12950	0
530	20231127	094900	45531260	12950	12950	12950	12950	1
531	20231127	094800	45518310	12950	12950	12950	12950	0
532	20231127	094700	45518310	12950	12950	12950	12950	0
533	20231127	094600	45518310	12950	12950	12950	12950	0
534	20231127	094500	45518310	12950	12950	12950	12950	0
535	20231127	094400	45518310	12950	12950	12950	12950	0
536	20231127	094300	45518310	12950	12950	12950	12950	1
537	20231127	094200	45505360	12950	12950	12950	12950	0
538	20231127	094100	45505360	12950	12950	12950	12950	10
539	20231127	094000	45375860	12900	12900	12900	12900	0
540	20231127	093900	45375860	12900	12910	12910	12900	1000
541	20231127	093800	32474890	12950	12950	12950	12950	0
542	20231127	093700	32474890	12950	12950	12950	12950	1
543	20231127	093600	32461940	12950	12950	12950	12950	0
544	20231127	093500	32461940	12950	12950	12950	12950	0
545	20231127	093400	32461940	12950	12950	12950	12950	0
546	20231127	093300	32461940	12950	12950	12950	12950	0
547	20231127	093200	32461940	12950	12950	12950	12950	1
548	20231127	093100	32448990	12950	12950	12950	12950	3
549	20231127	093000	32410140	12950	12950	12950	12950	0
550	20231127	092900	32410140	12950	12950	12950	12950	100
551	20231127	092800	31115140	12950	12950	12950	12950	0
552	20231127	092700	31115140	12950	12950	12950	12950	0
553	20231127	092600	31115140	12950	12950	12950	12950	1
554	20231127	092500	31102190	12950	12950	12950	12950	0
555	20231127	092400	31102190	12950	12950	12950	12950	0
556	20231127	092300	31102190	12950	12950	12950	12950	0
557	20231127	092200	31102190	12950	12950	12950	12950	0
558	20231127	092100	31102190	12950	12950	12950	12950	120
559	20231127	092000	29548190	12960	12960	12960	12960	0
560	20231127	091900	29548190	12960	12960	12960	12960	14
561	20231127	091800	29366750	12970	12970	12970	12970	5
562	20231127	091700	29301900	12970	12970	12970	12970	0
563	20231127	091600	29301900	12970	12980	12980	12970	518
564	20231127	091500	22578620	12990	12990	12990	12990	1
565	20231127	091400	22565630	12990	12990	12990	12990	10
566	20231127	091300	22435730	12990	12980	12990	12980	13
567	20231127	091200	22266870	13050	13050	13050	13050	0
568	20231127	091100	22266870	13050	13050	13050	13050	0
569	20231127	091000	22266870	13050	13010	13050	13010	1002
570	20231127	090900	9195960	12980	12980	12980	12980	0
571	20231127	090800	9195960	12980	12970	12980	12970	517
572	20231127	090700	2485330	12950	12950	12950	12950	0
573	20231127	090600	2485330	12950	12950	12950	12950	0
574	20231127	090500	2485330	12950	12950	12950	12950	1
575	20231127	090400	2472380	12950	12950	12950	12950	1
576	20231127	090300	2459430	12950	12950	12950	12950	0
577	20231127	090200	2459430	12950	12950	12950	12950	2
578	20231127	090100	2433530	12980	12980	12980	12980	0
579	20231127	090000	2433530	12980	12870	12980	12870	189