KissMeData/002390/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183700	273727380	12800	12800	12800	12800	1111
3	20241119	183600	273727380	12800	12800	12800	12800	0
4	20241119	183500	273727380	12800	12800	12800	12800	0
5	20241119	183400	273727380	12800	12800	12800	12800	0
6	20241119	183300	273727380	12800	12800	12800	12800	0
7	20241119	183200	273727380	12800	12800	12800	12800	0
8	20241119	183100	273727380	12800	12800	12800	12800	0
9	20241119	183000	273727380	12800	12800	12800	12800	0
10	20241119	182900	273727380	12800	12800	12800	12800	0
11	20241119	182800	273727380	12800	12800	12800	12800	0
12	20241119	182700	273727380	12800	12800	12800	12800	0
13	20241119	182600	273727380	12800	12800	12800	12800	0
14	20241119	182500	273727380	12800	12800	12800	12800	0
15	20241119	182400	273727380	12800	12800	12800	12800	0
16	20241119	182300	273727380	12800	12800	12800	12800	0
17	20241119	182200	273727380	12800	12800	12800	12800	0
18	20241119	182100	273727380	12800	12800	12800	12800	0
19	20241119	182000	273727380	12800	12800	12800	12800	0
20	20241119	181900	273727380	12800	12800	12800	12800	0
21	20241119	181800	273727380	12800	12800	12800	12800	0
22	20241119	181700	273727380	12800	12800	12800	12800	0
23	20241119	181600	273727380	12800	12800	12800	12800	0
24	20241119	181500	273727380	12800	12800	12800	12800	0
25	20241119	181400	273727380	12800	12800	12800	12800	0
26	20241119	181300	273727380	12800	12800	12800	12800	0
27	20241119	181200	273727380	12800	12800	12800	12800	0
28	20241119	181100	273727380	12800	12800	12800	12800	0
29	20241119	181000	273727380	12800	12800	12800	12800	0
30	20241119	180900	273727380	12800	12800	12800	12800	0
31	20241119	180800	273727380	12800	12800	12800	12800	0
32	20241119	180700	273727380	12800	12800	12800	12800	1111
33	20241119	180600	273727380	12800	12800	12800	12800	0
34	20241119	180500	273727380	12800	12800	12800	12800	0
35	20241119	180400	273727380	12800	12800	12800	12800	0
36	20241119	180300	273727380	12800	12800	12800	12800	0
37	20241119	180200	273727380	12800	12800	12800	12800	0
38	20241119	180100	273727380	12800	12800	12800	12800	0
39	20241119	180000	273727380	12800	12800	12800	12800	0
40	20241119	175900	273727380	12800	12800	12800	12800	0
41	20241119	175800	273727380	12800	12800	12800	12800	0
42	20241119	175700	273727380	12800	12800	12800	12800	0
43	20241119	175600	273727380	12800	12800	12800	12800	0
44	20241119	175500	273727380	12800	12800	12800	12800	0
45	20241119	175400	273727380	12800	12800	12800	12800	0
46	20241119	175300	273727380	12800	12800	12800	12800	0
47	20241119	175200	273727380	12800	12800	12800	12800	0
48	20241119	175100	273727380	12800	12800	12800	12800	0
49	20241119	175000	273727380	12800	12800	12800	12800	0
50	20241119	174900	273727380	12800	12800	12800	12800	0
51	20241119	174800	273727380	12800	12800	12800	12800	0
52	20241119	174700	273727380	12800	12800	12800	12800	0
53	20241119	174600	273727380	12800	12800	12800	12800	0
54	20241119	174500	273727380	12800	12800	12800	12800	0
55	20241119	174400	273727380	12800	12800	12800	12800	0
56	20241119	174300	273727380	12800	12800	12800	12800	0
57	20241119	174200	273727380	12800	12800	12800	12800	0
58	20241119	174100	273727380	12800	12800	12800	12800	0
59	20241119	174000	273727380	12800	12800	12800	12800	0
60	20241119	173900	273727380	12800	12800	12800	12800	0
61	20241119	173800	273727380	12800	12800	12800	12800	0
62	20241119	173700	273727380	12800	12800	12800	12800	1111
63	20241119	173600	273727380	12800	12800	12800	12800	0
64	20241119	173500	273727380	12800	12800	12800	12800	0
65	20241119	173400	273727380	12800	12800	12800	12800	0
66	20241119	173300	273727380	12800	12800	12800	12800	0
67	20241119	173200	273727380	12800	12800	12800	12800	0
68	20241119	173100	273727380	12800	12800	12800	12800	0
69	20241119	173000	273727380	12800	12800	12800	12800	0
70	20241119	172900	273727380	12800	12800	12800	12800	0
71	20241119	172800	273727380	12800	12800	12800	12800	0
72	20241119	172700	273727380	12800	12800	12800	12800	0
73	20241119	172600	273727380	12800	12800	12800	12800	0
74	20241119	172500	273727380	12800	12800	12800	12800	0
75	20241119	172400	273727380	12800	12800	12800	12800	0
76	20241119	172300	273727380	12800	12800	12800	12800	0
77	20241119	172200	273727380	12800	12800	12800	12800	0
78	20241119	172100	273727380	12800	12800	12800	12800	0
79	20241119	172000	273727380	12800	12800	12800	12800	0
80	20241119	171900	273727380	12800	12800	12800	12800	0
81	20241119	171800	273727380	12800	12800	12800	12800	0
82	20241119	171700	273727380	12800	12800	12800	12800	0
83	20241119	171600	273727380	12800	12800	12800	12800	0
84	20241119	171500	273727380	12800	12800	12800	12800	0
85	20241119	171400	273727380	12800	12800	12800	12800	0
86	20241119	171300	273727380	12800	12800	12800	12800	0
87	20241119	171200	273727380	12800	12800	12800	12800	0
88	20241119	171100	273727380	12800	12800	12800	12800	0
89	20241119	171000	273727380	12800	12800	12800	12800	0
90	20241119	170900	273727380	12800	12800	12800	12800	0
91	20241119	170800	273727380	12800	12800	12800	12800	0
92	20241119	170700	273727380	12800	12800	12800	12800	1111
93	20241119	170600	273727380	12800	12800	12800	12800	0
94	20241119	170500	273727380	12800	12800	12800	12800	0
95	20241119	170400	273727380	12800	12800	12800	12800	0
96	20241119	170300	273727380	12800	12800	12800	12800	0
97	20241119	170200	273727380	12800	12800	12800	12800	0
98	20241119	170100	273727380	12800	12800	12800	12800	0
99	20241119	170000	273727380	12800	12800	12800	12800	0
100	20241119	165900	273727380	12800	12800	12800	12800	0
101	20241119	165800	273727380	12800	12800	12800	12800	0
102	20241119	165700	273727380	12800	12800	12800	12800	0
103	20241119	165600	273727380	12800	12800	12800	12800	0
104	20241119	165500	273727380	12800	12800	12800	12800	0
105	20241119	165400	273727380	12800	12800	12800	12800	0
106	20241119	165300	273727380	12800	12800	12800	12800	0
107	20241119	165200	273727380	12800	12800	12800	12800	0
108	20241119	165100	273727380	12800	12800	12800	12800	0
109	20241119	165000	273727380	12800	12800	12800	12800	0
110	20241119	164900	273727380	12800	12800	12800	12800	0
111	20241119	164800	273727380	12800	12800	12800	12800	0
112	20241119	164700	273727380	12800	12800	12800	12800	0
113	20241119	164600	273727380	12800	12800	12800	12800	0
114	20241119	164500	273727380	12800	12800	12800	12800	0
115	20241119	164400	273727380	12800	12800	12800	12800	0
116	20241119	164300	273727380	12800	12800	12800	12800	0
117	20241119	164200	273727380	12800	12800	12800	12800	0
118	20241119	164100	273727380	12800	12800	12800	12800	0
119	20241119	164000	273727380	12800	12800	12800	12800	0
120	20241119	163900	273727380	12800	12800	12800	12800	0
121	20241119	163800	273727380	12800	12800	12800	12800	0
122	20241119	163700	273727380	12800	12800	12800	12800	1111
123	20241119	163600	273727380	12800	12800	12800	12800	0
124	20241119	163500	273727380	12800	12800	12800	12800	0
125	20241119	163400	273727380	12800	12800	12800	12800	0
126	20241119	163300	273727380	12800	12800	12800	12800	0
127	20241119	163200	273727380	12800	12800	12800	12800	0
128	20241119	163100	273727380	12800	12800	12800	12800	0
129	20241119	163000	273727380	12800	12800	12800	12800	0
130	20241119	162900	273727380	12800	12800	12800	12800	0
131	20241119	162800	273727380	12800	12800	12800	12800	0
132	20241119	162700	273727380	12800	12800	12800	12800	0
133	20241119	162600	273727380	12800	12800	12800	12800	0
134	20241119	162500	273727380	12800	12800	12800	12800	0
135	20241119	162400	273727380	12800	12800	12800	12800	0
136	20241119	162300	273727380	12800	12800	12800	12800	0
137	20241119	162200	273727380	12800	12800	12800	12800	0
138	20241119	162100	273727380	12800	12800	12800	12800	0
139	20241119	162000	273727380	12800	12800	12800	12800	0
140	20241119	161900	273727380	12800	12800	12800	12800	0
141	20241119	161800	273727380	12800	12800	12800	12800	0
142	20241119	161700	273727380	12800	12800	12800	12800	0
143	20241119	161600	273727380	12800	12800	12800	12800	0
144	20241119	161500	273727380	12800	12800	12800	12800	0
145	20241119	161400	273727380	12800	12800	12800	12800	0
146	20241119	161300	273727380	12800	12800	12800	12800	0
147	20241119	161200	273727380	12800	12800	12800	12800	0
148	20241119	161100	273727380	12800	12800	12800	12800	0
149	20241119	161000	273727380	12800	12800	12800	12800	0
150	20241119	160900	273727380	12800	12800	12800	12800	0
151	20241119	160800	273727380	12800	12800	12800	12800	0
152	20241119	160700	273727380	12800	12800	12800	12800	1111
153	20241119	160600	273727380	12800	12800	12800	12800	0
154	20241119	160500	273727380	12800	12800	12800	12800	0
155	20241119	160400	273727380	12800	12800	12800	12800	0
156	20241119	160300	273727380	12800	12800	12800	12800	0
157	20241119	160200	273727380	12800	12800	12800	12800	0
158	20241119	160100	273727380	12800	12800	12800	12800	0
159	20241119	160000	273727380	12800	12800	12800	12800	0
160	20241119	155900	273727380	12800	12800	12800	12800	0
161	20241119	155800	273727380	12800	12800	12800	12800	0
162	20241119	155700	273727380	12800	12800	12800	12800	0
163	20241119	155600	273727380	12800	12800	12800	12800	0
164	20241119	155500	273727380	12800	12800	12800	12800	0
165	20241119	155400	273727380	12800	12800	12800	12800	0
166	20241119	155300	273727380	12800	12800	12800	12800	0
167	20241119	155200	273727380	12800	12800	12800	12800	0
168	20241119	155100	273727380	12800	12800	12800	12800	0
169	20241119	155000	273727380	12800	12800	12800	12800	0
170	20241119	154900	273727380	12800	12800	12800	12800	0
171	20241119	154800	273727380	12800	12800	12800	12800	0
172	20241119	154700	273727380	12800	12800	12800	12800	0
173	20241119	154600	273727380	12800	12800	12800	12800	0
174	20241119	154500	273727380	12800	12800	12800	12800	0
175	20241119	154400	273727380	12800	12800	12800	12800	0
176	20241119	154300	273727380	12800	12800	12800	12800	0
177	20241119	154200	273727380	12800	12800	12800	12800	0
178	20241119	154100	273727380	12800	12800	12800	12800	0
179	20241119	154000	273727380	12800	12800	12800	12800	0
180	20241119	153900	273727380	12800	12800	12800	12800	0
181	20241119	153800	273727380	12800	12800	12800	12800	0
182	20241119	153700	273727380	12800	12800	12800	12800	1111
183	20241119	153600	273727380	12800	12800	12800	12800	0
184	20241119	153500	273727380	12800	12800	12800	12800	0
185	20241119	153400	273727380	12800	12800	12800	12800	0
186	20241119	153300	273727380	12800	12800	12800	12800	0
187	20241119	153200	273727380	12800	12800	12800	12800	0
188	20241119	153100	273727380	12800	12800	12800	12800	0
189	20241119	153000	273727380	12800	12800	12800	12800	1111
190	20241119	152900	259506580	12610	12610	12610	12610	0
191	20241119	152800	259506580	12610	12610	12610	12610	0
192	20241119	152700	259506580	12610	12610	12610	12610	0
193	20241119	152600	259506580	12610	12610	12610	12610	0
194	20241119	152500	259506580	12610	12610	12610	12610	0
195	20241119	152400	259506580	12610	12610	12610	12610	0
196	20241119	152300	259506580	12610	12610	12610	12610	0
197	20241119	152200	259506580	12610	12610	12610	12610	0
198	20241119	152100	259506580	12610	12610	12610	12610	0
199	20241119	152000	259506580	12610	12610	12610	12610	0
200	20241119	151900	259506580	12610	12680	12680	12610	204
201	20241119	151800	256923650	12680	12660	12680	12660	124
202	20241119	151700	255352710	12650	12620	12650	12620	251
203	20241119	151600	252179640	12610	12630	12630	12610	740
204	20241119	151500	242846710	12650	12650	12650	12640	9
205	20241119	151400	242732930	12650	12650	12650	12650	0
206	20241119	151300	242732930	12650	12650	12650	12650	5
207	20241119	151200	242669680	12650	12650	12650	12650	0
208	20241119	151100	242669680	12650	12650	12650	12650	10
209	20241119	151000	242543180	12630	12630	12630	12630	1
210	20241119	150900	242530550	12630	12640	12640	12630	51
211	20241119	150800	241885920	12620	12620	12620	12620	0
212	20241119	150700	241885920	12620	12620	12620	12620	0
213	20241119	150600	241885920	12620	12620	12620	12610	1215
214	20241119	150500	226557980	12620	12640	12640	12620	66
215	20241119	150400	225724810	12650	12640	12650	12640	6
216	20241119	150300	225648960	12630	12640	12640	12630	4
217	20241119	150200	225598430	12640	12640	12640	12640	0
218	20241119	150100	225598430	12640	12640	12640	12640	0
219	20241119	150000	225598430	12640	12640	12640	12640	1
220	20241119	145900	225585790	12640	12660	12660	12630	673
221	20241119	145800	217080590	12660	12650	12660	12650	2
222	20241119	145700	217055280	12660	12650	12660	12650	2
223	20241119	145600	217029970	12650	12630	12650	12620	253
224	20241119	145500	213836420	12630	12630	12630	12630	30
225	20241119	145400	213457520	12630	12630	12630	12630	0
226	20241119	145300	213457520	12630	12630	12630	12630	30
227	20241119	145200	213078620	12630	12630	12630	12630	0
228	20241119	145100	213078620	12630	12640	12640	12620	235
229	20241119	145000	210111660	12640	12640	12640	12640	2
230	20241119	144900	210086380	12640	12640	12640	12640	0
231	20241119	144800	210086380	12640	12640	12640	12640	0
232	20241119	144700	210086380	12640	12640	12640	12640	8
233	20241119	144600	209985260	12630	12630	12630	12630	25
234	20241119	144500	209669510	12630	12640	12640	12630	24
235	20241119	144400	209366360	12630	12630	12630	12630	237
236	20241119	144300	206373050	12640	12640	12640	12640	0
237	20241119	144200	206373050	12640	12670	12670	12640	203
238	20241119	144100	203806730	12670	12670	12670	12670	0
239	20241119	144000	203806730	12670	12670	12670	12670	2
240	20241119	143900	203781390	12670	12670	12670	12670	0
241	20241119	143800	203781390	12670	12670	12670	12670	10
242	20241119	143700	203654690	12660	12660	12660	12660	1
243	20241119	143600	203642030	12640	12640	12640	12640	0
244	20241119	143500	203642030	12640	12660	12660	12640	96
245	20241119	143400	202427960	12660	12660	12660	12660	0
246	20241119	143300	202427960	12660	12660	12660	12660	0
247	20241119	143200	202427960	12660	12660	12660	12660	0
248	20241119	143100	202427960	12660	12660	12660	12660	0
249	20241119	143000	202427960	12660	12660	12660	12660	6
250	20241119	142900	202352000	12650	12650	12650	12650	201
251	20241119	142800	199809350	12650	12660	12660	12640	335
252	20241119	142700	195572800	12660	12660	12660	12660	1
253	20241119	142600	195560140	12670	12670	12670	12670	1
254	20241119	142500	195547470	12650	12660	12660	12650	120
255	20241119	142400	194028650	12660	12670	12670	12660	450
256	20241119	142300	188329080	12680	12680	12680	12680	26
257	20241119	142200	187999400	12680	12680	12680	12680	0
258	20241119	142100	187999400	12680	12680	12680	12680	0
259	20241119	142000	187999400	12680	12680	12680	12680	10
260	20241119	141900	187872600	12690	12680	12690	12680	180
261	20241119	141800	185590150	12680	12670	12680	12670	45
262	20241119	141700	185019560	12670	12670	12670	12670	1
263	20241119	141600	185006890	12670	12670	12680	12670	55
264	20241119	141500	184310020	12680	12680	12680	12680	100
265	20241119	141400	183042020	12680	12680	12680	12680	75
266	20241119	141300	182091020	12680	12680	12680	12680	0
267	20241119	141200	182091020	12680	12680	12680	12680	14
268	20241119	141100	181913500	12680	12680	12680	12680	0
269	20241119	141000	181913500	12680	12680	12680	12680	27
270	20241119	140900	181571140	12690	12680	12690	12680	5
271	20241119	140800	181507710	12690	12690	12690	12690	128
272	20241119	140700	179883390	12690	12690	12690	12690	0
273	20241119	140600	179883390	12690	12690	12690	12690	1
274	20241119	140500	179870700	12690	12690	12690	12690	100
275	20241119	140400	178601700	12700	12700	12700	12700	4
276	20241119	140300	178550900	12700	12700	12700	12700	1
277	20241119	140200	178538200	12700	12700	12700	12700	0
278	20241119	140100	178538200	12700	12700	12700	12700	30
279	20241119	140000	178157200	12710	12710	12710	12710	0
280	20241119	135900	178157200	12710	12710	12710	12710	0
281	20241119	135800	178157200	12710	12710	12710	12710	0
282	20241119	135700	178157200	12710	12710	12710	12700	30
283	20241119	135600	177776170	12730	12730	12730	12710	357
284	20241119	135500	173236680	12740	12740	12740	12740	0
285	20241119	135400	173236680	12740	12740	12740	12740	0
286	20241119	135300	173236680	12740	12740	12740	12740	0
287	20241119	135200	173236680	12740	12740	12740	12740	0
288	20241119	135100	173236680	12740	12740	12740	12740	0
289	20241119	135000	173236680	12740	12740	12740	12740	1
290	20241119	134900	173223940	12720	12720	12720	12720	0
291	20241119	134800	173223940	12720	12720	12720	12720	1
292	20241119	134700	173211220	12730	12730	12730	12730	0
293	20241119	134600	173211220	12730	12730	12730	12730	0
294	20241119	134500	173211220	12730	12730	12730	12730	0
295	20241119	134400	173211220	12730	12730	12730	12730	0
296	20241119	134300	173211220	12730	12730	12730	12730	0
297	20241119	134200	173211220	12730	12730	12730	12730	2
298	20241119	134100	173185760	12730	12730	12730	12730	0
299	20241119	134000	173185760	12730	12730	12730	12730	1
300	20241119	133900	173173030	12730	12730	12730	12730	0
301	20241119	133800	173173030	12730	12710	12730	12710	6
302	20241119	133700	173096670	12730	12730	12730	12730	3
303	20241119	133600	173058480	12730	12730	12730	12730	0
304	20241119	133500	173058480	12730	12730	12730	12730	0
305	20241119	133400	173058480	12730	12720	12730	12720	171
306	20241119	133300	170882970	12730	12730	12730	12730	0
307	20241119	133200	170882970	12730	12730	12730	12730	0
308	20241119	133100	170882970	12730	12730	12730	12730	0
309	20241119	133000	170882970	12730	12730	12730	12730	3
310	20241119	132900	170844780	12740	12740	12740	12740	0
311	20241119	132800	170844780	12740	12740	12740	12740	3
312	20241119	132700	170806560	12720	12720	12720	12720	1
313	20241119	132600	170793840	12720	12720	12720	12720	0
314	20241119	132500	170793840	12720	12730	12730	12720	450
315	20241119	132400	165065540	12750	12750	12750	12750	0
316	20241119	132300	165065540	12750	12750	12750	12750	0
317	20241119	132200	165065540	12750	12740	12750	12740	11
318	20241119	132100	164925390	12740	12740	12740	12740	10
319	20241119	132000	164797990	12740	12740	12740	12740	0
320	20241119	131900	164797990	12740	12740	12740	12740	1
321	20241119	131800	164785250	12740	12740	12740	12740	0
322	20241119	131700	164785250	12740	12740	12740	12740	1
323	20241119	131600	164772510	12760	12750	12760	12750	15
324	20241119	131500	164581120	12750	12750	12750	12750	20
325	20241119	131400	164326120	12750	12750	12750	12750	1
326	20241119	131300	164313370	12740	12740	12740	12740	10
327	20241119	131200	164185970	12730	12730	12730	12730	0
328	20241119	131100	164185970	12730	12730	12730	12730	6
329	20241119	131000	164109590	12730	12730	12730	12730	0
330	20241119	130900	164109590	12730	12740	12740	12730	5
331	20241119	130800	164045900	12740	12740	12740	12740	0
332	20241119	130700	164045900	12740	12740	12740	12740	0
333	20241119	130600	164045900	12740	12740	12740	12740	1
334	20241119	130500	164033160	12730	12720	12730	12720	102
335	20241119	130400	162734710	12740	12740	12740	12740	0
336	20241119	130300	162734710	12740	12740	12740	12740	0
337	20241119	130200	162734710	12740	12740	12740	12740	0
338	20241119	130100	162734710	12740	12710	12740	12710	36
339	20241119	130000	162276470	12710	12720	12730	12710	10
340	20241119	125900	162149260	12720	12700	12720	12700	3
341	20241119	125800	162111140	12690	12720	12720	12690	12
342	20241119	125700	161958770	12740	12740	12740	12740	0
343	20241119	125600	161958770	12740	12720	12740	12720	3
344	20241119	125500	161920570	12730	12720	12730	12720	40
345	20241119	125400	161411760	12710	12710	12710	12710	0
346	20241119	125300	161411760	12710	12710	12710	12710	0
347	20241119	125200	161411760	12710	12710	12710	12710	0
348	20241119	125100	161411760	12710	12710	12710	12710	0
349	20241119	125000	161411760	12710	12710	12710	12710	0
350	20241119	124900	161411760	12710	12710	12710	12710	0
351	20241119	124800	161411760	12710	12710	12710	12710	0
352	20241119	124700	161411760	12710	12710	12710	12710	0
353	20241119	124600	161411760	12710	12710	12710	12710	0
354	20241119	124500	161411760	12710	12710	12710	12710	19
355	20241119	124400	161170270	12710	12710	12710	12710	1
356	20241119	124300	161157560	12710	12710	12710	12710	0
357	20241119	124200	161157560	12710	12710	12710	12710	0
358	20241119	124100	161157560	12710	12710	12710	12710	0
359	20241119	124000	161157560	12710	12710	12710	12710	0
360	20241119	123900	161157560	12710	12710	12710	12710	16
361	20241119	123800	160954200	12710	12710	12710	12710	19
362	20241119	123700	160712710	12710	12710	12710	12710	0
363	20241119	123600	160712710	12710	12710	12710	12710	0
364	20241119	123500	160712710	12710	12710	12710	12710	0
365	20241119	123400	160712710	12710	12710	12710	12710	0
366	20241119	123300	160712710	12710	12710	12710	12710	0
367	20241119	123200	160712710	12710	12700	12710	12700	3
368	20241119	123100	160674590	12700	12700	12710	12700	33
369	20241119	123000	160255410	12690	12690	12690	12690	37
370	20241119	122900	159785880	12690	12690	12690	12690	0
371	20241119	122800	159785880	12690	12690	12690	12690	0
372	20241119	122700	159785880	12690	12680	12690	12680	54
373	20241119	122600	159100640	12680	12680	12680	12680	0
374	20241119	122500	159100640	12680	12670	12680	12670	115
375	20241119	122400	157642940	12680	12680	12680	12680	0
376	20241119	122300	157642940	12680	12680	12680	12680	1
377	20241119	122200	157630260	12670	12660	12670	12660	60
378	20241119	122100	156870080	12650	12660	12660	12650	7
379	20241119	122000	156781520	12670	12650	12670	12650	54
380	20241119	121900	156098310	12650	12650	12650	12650	1
381	20241119	121800	156085660	12650	12650	12650	12650	0
382	20241119	121700	156085660	12650	12650	12650	12650	33
383	20241119	121600	155668210	12650	12650	12650	12650	32
384	20241119	121500	155263410	12650	12650	12650	12650	104
385	20241119	121400	153947810	12650	12650	12650	12650	0
386	20241119	121300	153947810	12650	12650	12650	12650	44
387	20241119	121200	153391210	12650	12650	12650	12650	42
388	20241119	121100	152859910	12670	12650	12670	12650	37
389	20241119	121000	152391820	12650	12650	12670	12650	91
390	20241119	120900	151240620	12650	12670	12670	12650	197
391	20241119	120800	148748450	12680	12660	12680	12660	72
392	20241119	120700	147835570	12680	12660	12680	12660	100
393	20241119	120600	146567960	12670	12670	12670	12670	0
394	20241119	120500	146567960	12670	12650	12670	12650	3
395	20241119	120400	146529970	12650	12670	12670	12640	503
396	20241119	120300	140170290	12670	12670	12670	12670	0
397	20241119	120200	140170290	12670	12670	12680	12670	93
398	20241119	120100	138991960	12670	12670	12670	12670	0
399	20241119	120000	138991960	12670	12670	12670	12670	0
400	20241119	115900	138991960	12670	12670	12670	12670	0
401	20241119	115800	138991960	12670	12670	12680	12670	26
402	20241119	115700	138662300	12680	12680	12680	12680	0
403	20241119	115600	138662300	12680	12680	12680	12680	0
404	20241119	115500	138662300	12680	12680	12680	12680	0
405	20241119	115400	138662300	12680	12680	12680	12680	0
406	20241119	115300	138662300	12680	12680	12680	12680	0
407	20241119	115200	138662300	12680	12650	12680	12650	7
408	20241119	115100	138573610	12650	12660	12670	12650	106
409	20241119	115000	137231990	12670	12660	12680	12660	4
410	20241119	114900	137181300	12680	12670	12680	12650	1003
411	20241119	114800	124492670	12670	12670	12670	12670	0
412	20241119	114700	124492670	12670	12670	12670	12670	0
413	20241119	114600	124492670	12670	12670	12670	12670	0
414	20241119	114500	124492670	12670	12670	12670	12670	2
415	20241119	114400	124467330	12670	12670	12670	12670	0
416	20241119	114300	124467330	12670	12670	12670	12670	0
417	20241119	114200	124467330	12670	12670	12670	12670	1
418	20241119	114100	124454660	12680	12680	12680	12680	0
419	20241119	114000	124454660	12680	12680	12680	12680	0
420	20241119	113900	124454660	12680	12680	12680	12680	0
421	20241119	113800	124454660	12680	12670	12680	12670	6
422	20241119	113700	124378590	12680	12660	12680	12660	4
423	20241119	113600	124327900	12650	12650	12650	12650	0
424	20241119	113500	124327900	12650	12650	12650	12650	0
425	20241119	113400	124327900	12650	12650	12650	12650	50
426	20241119	113300	123695400	12680	12670	12680	12660	63
427	20241119	113200	122897690	12680	12680	12680	12680	0
428	20241119	113100	122897690	12680	12680	12680	12680	0
429	20241119	113000	122897690	12680	12680	12680	12680	0
430	20241119	112900	122897690	12680	12680	12680	12680	0
431	20241119	112800	122897690	12680	12680	12680	12680	0
432	20241119	112700	122897690	12680	12680	12680	12680	0
433	20241119	112600	122897690	12680	12680	12680	12680	6
434	20241119	112500	122821610	12690	12690	12690	12690	0
435	20241119	112400	122821610	12690	12680	12690	12670	17
436	20241119	112300	122606140	12690	12690	12690	12690	2
437	20241119	112200	122580760	12690	12690	12690	12690	0
438	20241119	112100	122580760	12690	12690	12690	12690	0
439	20241119	112000	122580760	12690	12690	12690	12690	0
440	20241119	111900	122580760	12690	12690	12690	12690	0
441	20241119	111800	122580760	12690	12690	12690	12690	3
442	20241119	111700	122542690	12680	12680	12680	12680	0
443	20241119	111600	122542690	12680	12680	12680	12680	0
444	20241119	111500	122542690	12680	12680	12680	12680	3
445	20241119	111400	122504650	12680	12680	12680	12680	1
446	20241119	111300	122491970	12680	12680	12680	12680	1
447	20241119	111200	122479290	12680	12670	12680	12670	22
448	20241119	111100	122200340	12680	12680	12680	12680	0
449	20241119	111000	122200340	12680	12660	12680	12660	3
450	20241119	110900	122162340	12660	12680	12680	12660	3
451	20241119	110800	122124320	12660	12690	12690	12660	102
452	20241119	110700	120832310	12700	12700	12700	12700	1
453	20241119	110600	120819610	12700	12700	12700	12700	0
454	20241119	110500	120819610	12700	12690	12700	12690	3
455	20241119	110400	120781520	12690	12690	12690	12690	1
456	20241119	110300	120768830	12700	12690	12700	12690	3
457	20241119	110200	120730740	12700	12700	12700	12700	0
458	20241119	110100	120730740	12700	12700	12700	12700	0
459	20241119	110000	120730740	12700	12680	12700	12670	26
460	20241119	105900	120400770	12670	12710	12710	12670	972
461	20241119	105800	108051420	12700	12700	12700	12700	0
462	20241119	105700	108051420	12700	12680	12700	12670	540
463	20241119	105600	101203510	12680	12660	12680	12660	2
464	20241119	105500	101178170	12650	12670	12670	12650	34
465	20241119	105400	100747770	12680	12680	12700	12680	13
466	20241119	105300	100582710	12700	12700	12700	12700	0
467	20241119	105200	100582710	12700	12700	12700	12700	0
468	20241119	105100	100582710	12700	12670	12700	12670	2
469	20241119	105000	100557340	12690	12690	12690	12690	0
470	20241119	104900	100557340	12690	12680	12700	12680	5
471	20241119	104800	100493870	12700	12670	12700	12670	2
472	20241119	104700	100468500	12660	12660	12660	12660	1
473	20241119	104600	100455840	12670	12670	12670	12670	0
474	20241119	104500	100455840	12670	12670	12670	12670	2
475	20241119	104400	100430500	12660	12660	12660	12660	0
476	20241119	104300	100430500	12660	12660	12660	12660	67
477	20241119	104200	99582280	12650	12660	12660	12650	110
478	20241119	104100	98190680	12660	12660	12660	12660	0
479	20241119	104000	98190680	12660	12660	12660	12660	0
480	20241119	103900	98190680	12660	12660	12660	12660	63
481	20241119	103800	97393100	12660	12660	12660	12660	1
482	20241119	103700	97380440	12660	12660	12660	12660	0
483	20241119	103600	97380440	12660	12660	12660	12660	0
484	20241119	103500	97380440	12660	12660	12660	12660	0
485	20241119	103400	97380440	12660	12660	12660	12660	0
486	20241119	103300	97380440	12660	12660	12660	12660	0
487	20241119	103200	97380440	12660	12660	12660	12660	0
488	20241119	103100	97380440	12660	12660	12660	12660	1
489	20241119	103000	97367780	12670	12670	12670	12670	0
490	20241119	102900	97367780	12670	12640	12670	12640	4
491	20241119	102800	97317160	12640	12640	12640	12640	14
492	20241119	102700	97140200	12650	12630	12650	12630	433
493	20241119	102600	91671380	12620	12620	12620	12620	101
494	20241119	102500	90396760	12630	12660	12660	12630	1200
495	20241119	102400	75233640	12670	12680	12680	12670	12
496	20241119	102300	75081590	12680	12680	12680	12680	10
497	20241119	102200	74954790	12690	12690	12690	12690	0
498	20241119	102100	74954790	12690	12690	12690	12690	0
499	20241119	102000	74954790	12690	12690	12690	12690	4
500	20241119	101900	74904030	12680	12680	12680	12680	0
501	20241119	101800	74904030	12680	12690	12690	12680	2
502	20241119	101700	74878660	12690	12680	12700	12680	25
503	20241119	101600	74561320	12690	12690	12690	12690	0
504	20241119	101500	74561320	12690	12680	12690	12670	119
505	20241119	101400	73052570	12680	12680	12680	12680	1
506	20241119	101300	73039890	12680	12670	12680	12670	3
507	20241119	101200	73001860	12660	12660	12660	12660	2
508	20241119	101100	72976540	12670	12650	12670	12650	7
509	20241119	101000	72887890	12650	12650	12670	12650	13
510	20241119	100900	72723220	12670	12640	12670	12640	8
511	20241119	100800	72622040	12630	12700	12700	12630	999
512	20241119	100700	59985810	12700	12700	12710	12700	5
513	20241119	100600	59922300	12690	12700	12700	12690	8
514	20241119	100500	59820750	12700	12700	12700	12700	0
515	20241119	100400	59820750	12700	12700	12700	12700	0
516	20241119	100300	59820750	12700	12690	12710	12680	41
517	20241119	100200	59300760	12710	12680	12710	12680	7
518	20241119	100100	59211880	12710	12710	12710	12680	3
519	20241119	100000	59173780	12680	12680	12710	12680	310
520	20241119	095900	55240260	12680	12680	12680	12680	1
521	20241119	095800	55227580	12680	12680	12680	12680	0
522	20241119	095700	55227580	12680	12680	12680	12680	10
523	20241119	095600	55100780	12680	12680	12680	12680	7
524	20241119	095500	55012020	12700	12680	12700	12680	2
525	20241119	095400	54986640	12670	12670	12670	12670	1
526	20241119	095300	54973970	12660	12690	12690	12660	46
527	20241119	095200	54390940	12700	12700	12700	12700	0
528	20241119	095100	54390940	12700	12700	12700	12700	0
529	20241119	095000	54390940	12700	12690	12710	12690	68
530	20241119	094900	53527450	12680	12680	12680	12680	2
531	20241119	094800	53502090	12680	12680	12680	12680	5
532	20241119	094700	53438690	12680	12680	12680	12680	3
533	20241119	094600	53400650	12670	12670	12670	12670	49
534	20241119	094500	52779820	12680	12700	12700	12680	52
535	20241119	094400	52120140	12710	12700	12710	12700	29
536	20241119	094300	51751830	12690	12690	12690	12690	1
537	20241119	094200	51739140	12700	12700	12700	12700	2
538	20241119	094100	51713740	12720	12720	12720	12720	0
539	20241119	094000	51713740	12720	12690	12720	12690	47
540	20241119	093900	51117170	12680	12680	12680	12670	55
541	20241119	093800	50420210	12670	12680	12680	12670	33
542	20241119	093700	50001800	12680	12680	12680	12680	3
543	20241119	093600	49963760	12680	12680	12690	12660	361
544	20241119	093500	45388770	12690	12700	12730	12690	15
545	20241119	093400	45198240	12690	12680	12730	12680	171
546	20241119	093300	43029890	12700	12720	12760	12680	286
547	20241119	093200	39398830	12760	12710	12760	12710	2
548	20241119	093100	39373360	12760	12700	12760	12700	177
549	20241119	093000	37121630	12690	12780	12780	12690	469
550	20241119	092900	31164770	12700	12700	12700	12700	2
551	20241119	092800	31139370	12810	12700	12810	12700	33
552	20241119	092700	30719520	12700	12700	12700	12700	2
553	20241119	092600	30694120	12690	12690	12690	12690	0
554	20241119	092500	30694120	12690	12690	12690	12690	5
555	20241119	092400	30630670	12680	12710	12710	12680	322
556	20241119	092300	26545140	12710	12720	12730	12710	321
557	20241119	092200	22462020	12710	12710	12710	12710	11
558	20241119	092100	22322210	12710	12770	12770	12710	208
559	20241119	092000	19674170	12770	12780	12800	12740	20
560	20241119	091900	19418740	12740	12730	12800	12730	57
561	20241119	091800	18691890	12810	12760	12810	12730	27
562	20241119	091700	18347380	12760	12760	12760	12760	10
563	20241119	091600	18219780	12800	12800	12800	12800	1
564	20241119	091500	18206980	12760	12730	12760	12720	176
565	20241119	091400	15966640	12720	12710	12720	12710	152
566	20241119	091300	14034700	12710	12780	12790	12710	553
567	20241119	091200	6995900	12710	12800	12800	12710	50
568	20241119	091100	6360040	12800	12800	12800	12800	0
569	20241119	091000	6360040	12800	12790	12800	12790	13
570	20241119	090900	6193710	12700	12790	12790	12700	23
571	20241119	090800	5901520	12690	12690	12690	12690	132
572	20241119	090700	4226440	12790	12790	12790	12790	0
573	20241119	090600	4226440	12790	12790	12790	12790	11
574	20241119	090500	4085750	12810	12810	12810	12810	0
575	20241119	090400	4085750	12810	12810	12810	12810	5
576	20241119	090300	4021700	12840	12840	12840	12840	0
577	20241119	090200	4021700	12840	12840	12840	12840	1
578	20241119	090100	4008860	12670	12880	12880	12670	2
579	20241119	090000	3983310	12620	12800	12900	12600	312