KissMeData/094170/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201200	12407331420	18640	18640	18640	18640	7602
3	20241127	201100	12407331420	18640	18640	18640	18640	0
4	20241127	201000	12407331420	18640	18640	18640	18640	0
5	20241127	200900	12407331420	18640	18640	18640	18640	0
6	20241127	200800	12407331420	18640	18640	18640	18640	0
7	20241127	200700	12407331420	18640	18640	18640	18640	0
8	20241127	200600	12407331420	18640	18640	18640	18640	0
9	20241127	200500	12407331420	18640	18640	18640	18640	0
10	20241127	200400	12407331420	18640	18640	18640	18640	0
11	20241127	200300	12407331420	18640	18640	18640	18640	0
12	20241127	200200	12407331420	18640	18640	18640	18640	0
13	20241127	200100	12407331420	18640	18640	18640	18640	0
14	20241127	200000	12407331420	18640	18640	18640	18640	0
15	20241127	195900	12407331420	18640	18640	18640	18640	0
16	20241127	195800	12407331420	18640	18640	18640	18640	0
17	20241127	195700	12407331420	18640	18640	18640	18640	0
18	20241127	195600	12407331420	18640	18640	18640	18640	0
19	20241127	195500	12407331420	18640	18640	18640	18640	0
20	20241127	195400	12407331420	18640	18640	18640	18640	0
21	20241127	195300	12407331420	18640	18640	18640	18640	0
22	20241127	195200	12407331420	18640	18640	18640	18640	0
23	20241127	195100	12407331420	18640	18640	18640	18640	0
24	20241127	195000	12407331420	18640	18640	18640	18640	0
25	20241127	194900	12407331420	18640	18640	18640	18640	0
26	20241127	194800	12407331420	18640	18640	18640	18640	0
27	20241127	194700	12407331420	18640	18640	18640	18640	0
28	20241127	194600	12407331420	18640	18640	18640	18640	0
29	20241127	194500	12407331420	18640	18640	18640	18640	0
30	20241127	194400	12407331420	18640	18640	18640	18640	0
31	20241127	194300	12407331420	18640	18640	18640	18640	0
32	20241127	194200	12407331420	18640	18640	18640	18640	7602
33	20241127	194100	12407331420	18640	18640	18640	18640	0
34	20241127	194000	12407331420	18640	18640	18640	18640	0
35	20241127	193900	12407331420	18640	18640	18640	18640	0
36	20241127	193800	12407331420	18640	18640	18640	18640	0
37	20241127	193700	12407331420	18640	18640	18640	18640	0
38	20241127	193600	12407331420	18640	18640	18640	18640	0
39	20241127	193500	12407331420	18640	18640	18640	18640	0
40	20241127	193400	12407331420	18640	18640	18640	18640	0
41	20241127	193300	12407331420	18640	18640	18640	18640	0
42	20241127	193200	12407331420	18640	18640	18640	18640	0
43	20241127	193100	12407331420	18640	18640	18640	18640	0
44	20241127	193000	12407331420	18640	18640	18640	18640	0
45	20241127	192900	12407331420	18640	18640	18640	18640	0
46	20241127	192800	12407331420	18640	18640	18640	18640	0
47	20241127	192700	12407331420	18640	18640	18640	18640	0
48	20241127	192600	12407331420	18640	18640	18640	18640	0
49	20241127	192500	12407331420	18640	18640	18640	18640	0
50	20241127	192400	12407331420	18640	18640	18640	18640	0
51	20241127	192300	12407331420	18640	18640	18640	18640	0
52	20241127	192200	12407331420	18640	18640	18640	18640	0
53	20241127	192100	12407331420	18640	18640	18640	18640	0
54	20241127	192000	12407331420	18640	18640	18640	18640	0
55	20241127	191900	12407331420	18640	18640	18640	18640	0
56	20241127	191800	12407331420	18640	18640	18640	18640	0
57	20241127	191700	12407331420	18640	18640	18640	18640	0
58	20241127	191600	12407331420	18640	18640	18640	18640	0
59	20241127	191500	12407331420	18640	18640	18640	18640	0
60	20241127	191400	12407331420	18640	18640	18640	18640	0
61	20241127	191300	12407331420	18640	18640	18640	18640	0
62	20241127	191200	12407331420	18640	18640	18640	18640	7602
63	20241127	191100	12407331420	18640	18640	18640	18640	0
64	20241127	191000	12407331420	18640	18640	18640	18640	0
65	20241127	190900	12407331420	18640	18640	18640	18640	0
66	20241127	190800	12407331420	18640	18640	18640	18640	0
67	20241127	190700	12407331420	18640	18640	18640	18640	0
68	20241127	190600	12407331420	18640	18640	18640	18640	0
69	20241127	190500	12407331420	18640	18640	18640	18640	0
70	20241127	190400	12407331420	18640	18640	18640	18640	0
71	20241127	190300	12407331420	18640	18640	18640	18640	0
72	20241127	190200	12407331420	18640	18640	18640	18640	0
73	20241127	190100	12407331420	18640	18640	18640	18640	0
74	20241127	190000	12407331420	18640	18640	18640	18640	0
75	20241127	185900	12407331420	18640	18640	18640	18640	0
76	20241127	185800	12407331420	18640	18640	18640	18640	0
77	20241127	185700	12407331420	18640	18640	18640	18640	0
78	20241127	185600	12407331420	18640	18640	18640	18640	0
79	20241127	185500	12407331420	18640	18640	18640	18640	0
80	20241127	185400	12407331420	18640	18640	18640	18640	0
81	20241127	185300	12407331420	18640	18640	18640	18640	0
82	20241127	185200	12407331420	18640	18640	18640	18640	0
83	20241127	185100	12407331420	18640	18640	18640	18640	0
84	20241127	185000	12407331420	18640	18640	18640	18640	0
85	20241127	184900	12407331420	18640	18640	18640	18640	0
86	20241127	184800	12407331420	18640	18640	18640	18640	0
87	20241127	184700	12407331420	18640	18640	18640	18640	0
88	20241127	184600	12407331420	18640	18640	18640	18640	0
89	20241127	184500	12407331420	18640	18640	18640	18640	0
90	20241127	184400	12407331420	18640	18640	18640	18640	0
91	20241127	184300	12407331420	18640	18640	18640	18640	0
92	20241127	184200	12407331420	18640	18640	18640	18640	7602
93	20241127	184100	12407331420	18640	18640	18640	18640	0
94	20241127	184000	12407331420	18640	18640	18640	18640	0
95	20241127	183900	12407331420	18640	18640	18640	18640	0
96	20241127	183800	12407331420	18640	18640	18640	18640	0
97	20241127	183700	12407331420	18640	18640	18640	18640	0
98	20241127	183600	12407331420	18640	18640	18640	18640	0
99	20241127	183500	12407331420	18640	18640	18640	18640	0
100	20241127	183400	12407331420	18640	18640	18640	18640	0
101	20241127	183300	12407331420	18640	18640	18640	18640	0
102	20241127	183200	12407331420	18640	18640	18640	18640	0
103	20241127	183100	12407331420	18640	18640	18640	18640	0
104	20241127	183000	12407331420	18640	18640	18640	18640	0
105	20241127	182900	12407331420	18640	18640	18640	18640	0
106	20241127	182800	12407331420	18640	18640	18640	18640	0
107	20241127	182700	12407331420	18640	18640	18640	18640	0
108	20241127	182600	12407331420	18640	18640	18640	18640	0
109	20241127	182500	12407331420	18640	18640	18640	18640	0
110	20241127	182400	12407331420	18640	18640	18640	18640	0
111	20241127	182300	12407331420	18640	18640	18640	18640	0
112	20241127	182200	12407331420	18640	18640	18640	18640	0
113	20241127	182100	12407331420	18640	18640	18640	18640	0
114	20241127	182000	12407331420	18640	18640	18640	18640	0
115	20241127	181900	12407331420	18640	18640	18640	18640	0
116	20241127	181800	12407331420	18640	18640	18640	18640	0
117	20241127	181700	12407331420	18640	18640	18640	18640	0
118	20241127	181600	12407331420	18640	18640	18640	18640	0
119	20241127	181500	12407331420	18640	18640	18640	18640	0
120	20241127	181400	12407331420	18640	18640	18640	18640	0
121	20241127	181300	12407331420	18640	18640	18640	18640	0
122	20241127	181200	12407331420	18640	18640	18640	18640	7602
123	20241127	181100	12407331420	18640	18640	18640	18640	0
124	20241127	181000	12407331420	18640	18640	18640	18640	0
125	20241127	180900	12407331420	18640	18640	18640	18640	0
126	20241127	180800	12407331420	18640	18640	18640	18640	0
127	20241127	180700	12407331420	18640	18640	18640	18640	0
128	20241127	180600	12407331420	18640	18640	18640	18640	0
129	20241127	180500	12407331420	18640	18640	18640	18640	0
130	20241127	180400	12407331420	18640	18640	18640	18640	0
131	20241127	180300	12407331420	18640	18640	18640	18640	0
132	20241127	180200	12407331420	18640	18640	18640	18640	0
133	20241127	180100	12407331420	18640	18640	18640	18640	0
134	20241127	180000	12407331420	18640	18640	18640	18640	0
135	20241127	175900	12407331420	18640	18640	18640	18640	0
136	20241127	175800	12407331420	18640	18640	18640	18640	0
137	20241127	175700	12407331420	18640	18640	18640	18640	0
138	20241127	175600	12407331420	18640	18640	18640	18640	0
139	20241127	175500	12407331420	18640	18640	18640	18640	0
140	20241127	175400	12407331420	18640	18640	18640	18640	0
141	20241127	175300	12407331420	18640	18640	18640	18640	0
142	20241127	175200	12407331420	18640	18640	18640	18640	0
143	20241127	175100	12407331420	18640	18640	18640	18640	0
144	20241127	175000	12407331420	18640	18640	18640	18640	0
145	20241127	174900	12407331420	18640	18640	18640	18640	0
146	20241127	174800	12407331420	18640	18640	18640	18640	0
147	20241127	174700	12407331420	18640	18640	18640	18640	0
148	20241127	174600	12407331420	18640	18640	18640	18640	0
149	20241127	174500	12407331420	18640	18640	18640	18640	0
150	20241127	174400	12407331420	18640	18640	18640	18640	0
151	20241127	174300	12407331420	18640	18640	18640	18640	0
152	20241127	174200	12407331420	18640	18640	18640	18640	7602
153	20241127	174100	12407331420	18640	18640	18640	18640	0
154	20241127	174000	12407331420	18640	18640	18640	18640	0
155	20241127	173900	12407331420	18640	18640	18640	18640	0
156	20241127	173800	12407331420	18640	18640	18640	18640	0
157	20241127	173700	12407331420	18640	18640	18640	18640	0
158	20241127	173600	12407331420	18640	18640	18640	18640	0
159	20241127	173500	12407331420	18640	18640	18640	18640	0
160	20241127	173400	12407331420	18640	18640	18640	18640	0
161	20241127	173300	12407331420	18640	18640	18640	18640	0
162	20241127	173200	12407331420	18640	18640	18640	18640	0
163	20241127	173100	12407331420	18640	18640	18640	18640	0
164	20241127	173000	12407331420	18640	18640	18640	18640	0
165	20241127	172900	12407331420	18640	18640	18640	18640	0
166	20241127	172800	12407331420	18640	18640	18640	18640	0
167	20241127	172700	12407331420	18640	18640	18640	18640	0
168	20241127	172600	12407331420	18640	18640	18640	18640	0
169	20241127	172500	12407331420	18640	18640	18640	18640	0
170	20241127	172400	12407331420	18640	18640	18640	18640	0
171	20241127	172300	12407331420	18640	18640	18640	18640	0
172	20241127	172200	12407331420	18640	18640	18640	18640	0
173	20241127	172100	12407331420	18640	18640	18640	18640	0
174	20241127	172000	12407331420	18640	18640	18640	18640	0
175	20241127	171900	12407331420	18640	18640	18640	18640	0
176	20241127	171800	12407331420	18640	18640	18640	18640	0
177	20241127	171700	12407331420	18640	18640	18640	18640	0
178	20241127	171600	12407331420	18640	18640	18640	18640	0
179	20241127	171500	12407331420	18640	18640	18640	18640	0
180	20241127	171400	12407331420	18640	18640	18640	18640	0
181	20241127	171300	12407331420	18640	18640	18640	18640	0
182	20241127	171200	12407331420	18640	18640	18640	18640	7602
183	20241127	171100	12407331420	18640	18640	18640	18640	0
184	20241127	171000	12407331420	18640	18640	18640	18640	0
185	20241127	170900	12407331420	18640	18640	18640	18640	0
186	20241127	170800	12407331420	18640	18640	18640	18640	0
187	20241127	170700	12407331420	18640	18640	18640	18640	0
188	20241127	170600	12407331420	18640	18640	18640	18640	0
189	20241127	170500	12407331420	18640	18640	18640	18640	0
190	20241127	170400	12407331420	18640	18640	18640	18640	0
191	20241127	170300	12407331420	18640	18640	18640	18640	0
192	20241127	170200	12407331420	18640	18640	18640	18640	0
193	20241127	170100	12407331420	18640	18640	18640	18640	0
194	20241127	170000	12407331420	18640	18640	18640	18640	0
195	20241127	165900	12407331420	18640	18640	18640	18640	0
196	20241127	165800	12407331420	18640	18640	18640	18640	0
197	20241127	165700	12407331420	18640	18640	18640	18640	0
198	20241127	165600	12407331420	18640	18640	18640	18640	0
199	20241127	165500	12407331420	18640	18640	18640	18640	0
200	20241127	165400	12407331420	18640	18640	18640	18640	0
201	20241127	165300	12407331420	18640	18640	18640	18640	0
202	20241127	165200	12407331420	18640	18640	18640	18640	0
203	20241127	165100	12407331420	18640	18640	18640	18640	0
204	20241127	165000	12407331420	18640	18640	18640	18640	0
205	20241127	164900	12407331420	18640	18640	18640	18640	0
206	20241127	164800	12407331420	18640	18640	18640	18640	0
207	20241127	164700	12407331420	18640	18640	18640	18640	0
208	20241127	164600	12407331420	18640	18640	18640	18640	0
209	20241127	164500	12407331420	18640	18640	18640	18640	0
210	20241127	164400	12407331420	18640	18640	18640	18640	0
211	20241127	164300	12407331420	18640	18640	18640	18640	0
212	20241127	164200	12407331420	18640	18640	18640	18640	7602
213	20241127	164100	12407331420	18640	18640	18640	18640	0
214	20241127	164000	12407331420	18640	18640	18640	18640	0
215	20241127	163900	12407331420	18640	18640	18640	18640	0
216	20241127	163800	12407331420	18640	18640	18640	18640	0
217	20241127	163700	12407331420	18640	18640	18640	18640	0
218	20241127	163600	12407331420	18640	18640	18640	18640	0
219	20241127	163500	12407331420	18640	18640	18640	18640	0
220	20241127	163400	12407331420	18640	18640	18640	18640	0
221	20241127	163300	12407331420	18640	18640	18640	18640	0
222	20241127	163200	12407331420	18640	18640	18640	18640	0
223	20241127	163100	12407331420	18640	18640	18640	18640	0
224	20241127	163000	12407331420	18640	18640	18640	18640	0
225	20241127	162900	12407331420	18640	18640	18640	18640	0
226	20241127	162800	12407331420	18640	18640	18640	18640	0
227	20241127	162700	12407331420	18640	18640	18640	18640	0
228	20241127	162600	12407331420	18640	18640	18640	18640	0
229	20241127	162500	12407331420	18640	18640	18640	18640	0
230	20241127	162400	12407331420	18640	18640	18640	18640	0
231	20241127	162300	12407331420	18640	18640	18640	18640	0
232	20241127	162200	12407331420	18640	18640	18640	18640	0
233	20241127	162100	12407331420	18640	18640	18640	18640	0
234	20241127	162000	12407331420	18640	18640	18640	18640	0
235	20241127	161900	12407331420	18640	18640	18640	18640	0
236	20241127	161800	12407331420	18640	18640	18640	18640	0
237	20241127	161700	12407331420	18640	18640	18640	18640	0
238	20241127	161600	12407331420	18640	18640	18640	18640	0
239	20241127	161500	12407331420	18640	18640	18640	18640	0
240	20241127	161400	12407331420	18640	18640	18640	18640	0
241	20241127	161300	12407331420	18640	18640	18640	18640	0
242	20241127	161200	12407331420	18640	18640	18640	18640	7602
243	20241127	161100	12407331420	18640	18640	18640	18640	0
244	20241127	161000	12407331420	18640	18640	18640	18640	0
245	20241127	160900	12407331420	18640	18640	18640	18640	0
246	20241127	160800	12407331420	18640	18640	18640	18640	0
247	20241127	160700	12407331420	18640	18640	18640	18640	0
248	20241127	160600	12407331420	18640	18640	18640	18640	0
249	20241127	160500	12407331420	18640	18640	18640	18640	0
250	20241127	160400	12407331420	18640	18640	18640	18640	0
251	20241127	160300	12407331420	18640	18640	18640	18640	0
252	20241127	160200	12407331420	18640	18640	18640	18640	0
253	20241127	160100	12407331420	18640	18640	18640	18640	0
254	20241127	160000	12407331420	18640	18640	18640	18640	0
255	20241127	155900	12407331420	18640	18640	18640	18640	0
256	20241127	155800	12407331420	18640	18640	18640	18640	0
257	20241127	155700	12407331420	18640	18640	18640	18640	0
258	20241127	155600	12407331420	18640	18640	18640	18640	0
259	20241127	155500	12407331420	18640	18640	18640	18640	0
260	20241127	155400	12407331420	18640	18640	18640	18640	0
261	20241127	155300	12407331420	18640	18640	18640	18640	0
262	20241127	155200	12407331420	18640	18640	18640	18640	0
263	20241127	155100	12407331420	18640	18640	18640	18640	0
264	20241127	155000	12407331420	18640	18640	18640	18640	0
265	20241127	154900	12407331420	18640	18640	18640	18640	0
266	20241127	154800	12407331420	18640	18640	18640	18640	0
267	20241127	154700	12407331420	18640	18640	18640	18640	0
268	20241127	154600	12407331420	18640	18640	18640	18640	0
269	20241127	154500	12407331420	18640	18640	18640	18640	0
270	20241127	154400	12407331420	18640	18640	18640	18640	0
271	20241127	154300	12407331420	18640	18640	18640	18640	0
272	20241127	154200	12407331420	18640	18640	18640	18640	7602
273	20241127	154100	12407331420	18640	18640	18640	18640	0
274	20241127	154000	12407331420	18640	18640	18640	18640	0
275	20241127	153900	12407331420	18640	18640	18640	18640	0
276	20241127	153800	12407331420	18640	18640	18640	18640	0
277	20241127	153700	12407331420	18640	18640	18640	18640	0
278	20241127	153600	12407331420	18640	18640	18640	18640	0
279	20241127	153500	12407331420	18640	18640	18640	18640	0
280	20241127	153400	12407331420	18640	18640	18640	18640	0
281	20241127	153300	12407331420	18640	18640	18640	18640	0
282	20241127	153200	12407331420	18640	18640	18640	18640	0
283	20241127	153100	12407331420	18640	18640	18640	18640	0
284	20241127	153000	12407331420	18640	18640	18640	18640	7602
285	20241127	152900	12265630140	18710	18710	18710	18710	0
286	20241127	152800	12265630140	18710	18710	18710	18710	0
287	20241127	152700	12265630140	18710	18710	18710	18710	0
288	20241127	152600	12265630140	18710	18710	18710	18710	0
289	20241127	152500	12265630140	18710	18710	18710	18710	0
290	20241127	152400	12265630140	18710	18710	18710	18710	0
291	20241127	152300	12265630140	18710	18710	18710	18710	0
292	20241127	152200	12265630140	18710	18710	18710	18710	0
293	20241127	152100	12265630140	18710	18710	18710	18710	0
294	20241127	152000	12265630140	18710	18710	18710	18710	0
295	20241127	151900	12265630140	18710	18700	18710	18700	1047
296	20241127	151800	12246045680	18710	18710	18710	18710	310
297	20241127	151700	12240245580	18710	18710	18710	18700	523
298	20241127	151600	12230460520	18700	18700	18700	18700	208
299	20241127	151500	12226570920	18710	18690	18710	18690	337
300	20241127	151400	12220269040	18690	18690	18710	18690	340
301	20241127	151300	12213914420	18690	18710	18710	18690	45
302	20241127	151200	12213073310	18720	18700	18720	18700	72
303	20241127	151100	12211726740	18730	18730	18730	18730	12
304	20241127	151000	12211501980	18730	18700	18730	18700	275
305	20241127	150900	12206356480	18700	18690	18700	18690	2
306	20241127	150800	12206319090	18700	18740	18740	18700	327
307	20241127	150700	12200204070	18750	18700	18750	18690	1168
308	20241127	150600	12178324110	18710	18750	18750	18710	237
309	20241127	150500	12173887450	18710	18760	18760	18710	1001
310	20241127	150400	12155135120	18770	18750	18770	18750	774
311	20241127	150300	12140616500	18750	18750	18750	18720	58
312	20241127	150200	12139530650	18710	18760	18760	18710	8
313	20241127	150100	12139380870	18750	18710	18750	18710	709
314	20241127	150000	12126087160	18770	18760	18770	18760	243
315	20241127	145900	12121526560	18770	18770	18770	18770	188
316	20241127	145800	12117997800	18780	18780	18780	18690	303
317	20241127	145700	12112307640	18780	18750	18780	18700	2102
318	20241127	145600	12072861370	18760	18770	18770	18760	81
319	20241127	145500	12071341600	18750	18770	18780	18750	381
320	20241127	145400	12064190320	18770	18760	18770	18760	581
321	20241127	145300	12053286470	18760	18760	18760	18760	6
322	20241127	145200	12053173910	18750	18750	18750	18750	100
323	20241127	145100	12051298910	18760	18760	18760	18740	29
324	20241127	145000	12050755410	18740	18750	18760	18740	499
325	20241127	144900	12041398180	18750	18760	18760	18750	802
326	20241127	144800	12026354750	18750	18740	18750	18740	441
327	20241127	144700	12018087890	18740	18750	18750	18720	72
328	20241127	144600	12016738620	18710	18750	18750	18710	410
329	20241127	144500	12009056750	18760	18710	18770	18710	3473
330	20241127	144400	11943985140	18690	18620	18690	18600	664
331	20241127	144300	11931627760	18720	18680	18720	18610	3281
332	20241127	144200	11870278310	18690	18670	18690	18670	2212
333	20241127	144100	11828963020	18670	18670	18670	18670	1
334	20241127	144000	11828944350	18670	18600	18670	18600	41
335	20241127	143900	11828180770	18670	18580	18670	18550	3027
336	20241127	143800	11771781820	18580	18580	18580	18580	1
337	20241127	143700	11771763240	18660	18650	18660	18570	4447
338	20241127	143600	11689023300	18660	18660	18660	18660	41
339	20241127	143500	11688258240	18660	18650	18660	18650	111
340	20241127	143400	11686187320	18650	18650	18650	18650	211
341	20241127	143300	11682252170	18660	18660	18660	18660	1
342	20241127	143200	11682233510	18660	18660	18660	18660	1
343	20241127	143100	11682214850	18660	18650	18660	18650	4
344	20241127	143000	11682140220	18660	18650	18660	18650	2
345	20241127	142900	11682102910	18670	18670	18670	18670	113
346	20241127	142800	11679993200	18670	18670	18670	18670	1
347	20241127	142700	11679974530	18650	18620	18650	18610	292
348	20241127	142600	11674532490	18620	18620	18620	18620	10
349	20241127	142500	11674346290	18620	18620	18650	18620	65
350	20241127	142400	11673135960	18620	18620	18620	18620	6
351	20241127	142300	11673024240	18620	18620	18620	18620	1
352	20241127	142200	11673005620	18610	18620	18620	18610	3
353	20241127	142100	11672949780	18610	18610	18610	18610	309
354	20241127	142000	11667199290	18610	18620	18620	18610	220
355	20241127	141900	11663102900	18630	18630	18630	18630	5
356	20241127	141800	11663009750	18630	18630	18630	18630	1
357	20241127	141700	11662991120	18690	18690	18690	18690	5
358	20241127	141600	11662897670	18690	18670	18690	18620	3075
359	20241127	141500	11605575500	18660	18690	18700	18660	399
360	20241127	141400	11598128790	18690	18660	18700	18660	218
361	20241127	141300	11594054690	18700	18700	18700	18700	30
362	20241127	141200	11593493690	18710	18710	18710	18710	0
363	20241127	141100	11593493690	18710	18650	18710	18650	4
364	20241127	141000	11593419030	18700	18700	18700	18700	255
365	20241127	140900	11588650530	18700	18700	18700	18700	0
366	20241127	140800	11588650530	18700	18700	18700	18700	0
367	20241127	140700	11588650530	18700	18700	18700	18700	3
368	20241127	140600	11588594430	18710	18700	18710	18650	283
369	20241127	140500	11583302380	18700	18700	18700	18700	2
370	20241127	140400	11583264980	18630	18630	18630	18630	356
371	20241127	140300	11576632700	18630	18700	18700	18630	10
372	20241127	140200	11576446330	18670	18650	18720	18630	1063
373	20241127	140100	11556606460	18700	18700	18700	18700	210
374	20241127	140000	11552679460	18700	18650	18700	18650	12
375	20241127	135900	11552455570	18700	18620	18700	18620	3
376	20241127	135800	11552399570	18610	18630	18630	18610	636
377	20241127	135700	11540555430	18640	18680	18680	18630	2153
378	20241127	135600	11500390680	18700	18680	18700	18680	122
379	20241127	135500	11498111690	18710	18710	18710	18710	1
380	20241127	135400	11498092980	18680	18710	18710	18680	19
381	20241127	135300	11497737520	18710	18710	18710	18710	0
382	20241127	135200	11497737520	18710	18710	18710	18680	20
383	20241127	135100	11497363860	18680	18700	18700	18680	72
384	20241127	135000	11496017680	18710	18700	18710	18700	2
385	20241127	134900	11495980270	18710	18730	18730	18710	90
386	20241127	134800	11494295250	18720	18730	18730	18720	6
387	20241127	134700	11494182880	18740	18740	18740	18740	249
388	20241127	134600	11489516620	18740	18720	18740	18720	105
389	20241127	134500	11487550010	18720	18710	18720	18710	10
390	20241127	134400	11487362820	18720	18670	18720	18670	439
391	20241127	134300	11479166040	18670	18720	18720	18670	1312
392	20241127	134200	11454651580	18720	18700	18720	18690	131
393	20241127	134100	11452202110	18740	18740	18740	18730	1034
394	20241127	134000	11432825950	18750	18770	18770	18750	595
395	20241127	133900	11421667600	18760	18760	18780	18760	637
396	20241127	133800	11409714740	18760	18720	18760	18720	1855
397	20241127	133700	11374955310	18720	18700	18730	18670	1275
398	20241127	133600	11351098390	18710	18710	18710	18710	1
399	20241127	133500	11351079680	18710	18690	18710	18640	744
400	20241127	133400	11337192970	18690	18700	18710	18690	9
401	20241127	133300	11337024630	18710	18670	18720	18670	2250
402	20241127	133200	11294956580	18660	18610	18660	18610	42
403	20241127	133100	11294172960	18610	18620	18670	18610	1673
404	20241127	133000	11262971500	18610	18610	18610	18590	341
405	20241127	132900	11256628430	18610	18600	18610	18600	329
406	20241127	132800	11250508760	18600	18610	18610	18600	13
407	20241127	132700	11250266930	18610	18610	18610	18610	429
408	20241127	132600	11242283240	18610	18620	18620	18610	34
409	20241127	132500	11241650170	18600	18600	18600	18600	0
410	20241127	132400	11241650170	18600	18600	18640	18600	663
411	20241127	132300	11229304390	18600	18570	18600	18570	52
412	20241127	132200	11228338690	18560	18590	18590	18550	42
413	20241127	132100	11227559280	18590	18590	18590	18590	104
414	20241127	132000	11225625920	18590	18590	18590	18590	1
415	20241127	131900	11225607330	18610	18610	18610	18610	0
416	20241127	131800	11225607330	18610	18610	18610	18610	0
417	20241127	131700	11225607330	18610	18550	18610	18550	101
418	20241127	131600	11223733720	18550	18550	18550	18550	131
419	20241127	131500	11221303670	18550	18550	18550	18550	300
420	20241127	131400	11215738670	18550	18630	18640	18550	1253
421	20241127	131300	11192393920	18630	18620	18630	18620	600
422	20241127	131200	11181216280	18620	18620	18620	18620	500
423	20241127	131100	11171906280	18620	18620	18620	18620	1
424	20241127	131000	11171887660	18600	18600	18630	18550	497
425	20241127	130900	11162637720	18600	18590	18600	18590	103
426	20241127	130800	11160721930	18630	18630	18630	18620	32
427	20241127	130700	11160125780	18630	18630	18630	18630	75
428	20241127	130600	11158728530	18640	18580	18640	18570	2860
429	20241127	130500	11105502940	18580	18570	18580	18570	2
430	20241127	130400	11105465790	18580	18510	18580	18510	16
431	20241127	130300	11105169560	18580	18580	18580	18580	11
432	20241127	130200	11104965180	18590	18590	18590	18590	0
433	20241127	130100	11104965180	18590	18590	18590	18500	1287
434	20241127	130000	11081076920	18590	18570	18590	18570	288
435	20241127	125900	11075725830	18570	18570	18570	18570	418
436	20241127	125800	11067963570	18570	18570	18570	18570	21
437	20241127	125700	11067573600	18580	18580	18580	18580	0
438	20241127	125600	11067573600	18580	18580	18580	18580	200
439	20241127	125500	11063857600	18570	18570	18570	18570	100
440	20241127	125400	11062000600	18570	18570	18580	18570	281
441	20241127	125300	11056781650	18540	18540	18540	18540	305
442	20241127	125200	11051126950	18540	18580	18580	18540	213
443	20241127	125100	11047175400	18590	18540	18590	18540	299
444	20241127	125000	11041629730	18540	18500	18540	18500	994
445	20241127	124900	11023216240	18500	18480	18500	18480	262
446	20241127	124800	11018371270	18480	18480	18480	18480	10
447	20241127	124700	11018186470	18480	18490	18490	18480	31
448	20241127	124600	11017613290	18500	18500	18500	18500	1
449	20241127	124500	11017594790	18470	18500	18500	18470	611
450	20241127	124400	11006302980	18500	18510	18510	18500	401
451	20241127	124300	10998882970	18500	18500	18510	18500	463
452	20241127	124200	10990317450	18490	18490	18490	18490	41
453	20241127	124100	10989559360	18490	18480	18490	18480	10
454	20241127	124000	10989374470	18460	18470	18470	18460	50
455	20241127	123900	10988451320	18500	18460	18500	18460	216
456	20241127	123800	10984458460	18460	18460	18460	18460	1
457	20241127	123700	10984440000	18460	18470	18470	18460	396
458	20241127	123600	10977127830	18470	18460	18470	18460	21
459	20241127	123500	10976739970	18480	18480	18480	18480	0
460	20241127	123400	10976739970	18480	18480	18480	18480	97
461	20241127	123300	10974947410	18460	18450	18460	18440	707
462	20241127	123200	10961903830	18460	18460	18460	18460	1
463	20241127	123100	10961885370	18450	18450	18450	18450	62
464	20241127	123000	10960741470	18450	18440	18450	18440	246
465	20241127	122900	10956203760	18440	18450	18450	18410	525
466	20241127	122800	10946537520	18450	18450	18450	18450	50
467	20241127	122700	10945615020	18450	18450	18450	18450	140
468	20241127	122600	10943032020	18450	18370	18450	18370	1888
469	20241127	122500	10908329610	18370	18380	18450	18370	764
470	20241127	122400	10894286560	18450	18380	18450	18380	501
471	20241127	122300	10885078110	18380	18400	18400	18380	812
472	20241127	122200	10870144410	18400	18390	18400	18390	71
473	20241127	122100	10868838020	18400	18400	18400	18400	2
474	20241127	122000	10868801220	18400	18400	18400	18400	948
475	20241127	121900	10851358020	18400	18400	18400	18400	291
476	20241127	121800	10846003620	18390	18400	18400	18390	307
477	20241127	121700	10840355690	18400	18450	18450	18400	1175
478	20241127	121600	10818735600	18400	18410	18410	18400	500
479	20241127	121500	10809533090	18400	18440	18440	18390	510
480	20241127	121400	10800149130	18460	18450	18480	18360	2988
481	20241127	121300	10745225170	18390	18480	18480	18390	10022
482	20241127	121200	10560602380	18480	18480	18480	18480	55
483	20241127	121100	10559585980	18480	18500	18500	18480	556
484	20241127	121000	10549304600	18500	18530	18530	18500	1002
485	20241127	120900	10530759040	18520	18530	18530	18520	559
486	20241127	120800	10520404270	18530	18540	18550	18530	1553
487	20241127	120700	10491620510	18550	18570	18570	18540	976
488	20241127	120600	10473510450	18590	18590	18590	18590	37
489	20241127	120500	10472822620	18570	18570	18580	18570	207
490	20241127	120400	10468976770	18560	18560	18560	18560	1
491	20241127	120300	10468958210	18550	18550	18550	18550	9
492	20241127	120200	10468791260	18550	18520	18550	18520	269
493	20241127	120100	10463801880	18520	18550	18550	18520	66
494	20241127	120000	10462579470	18520	18550	18550	18520	1024
495	20241127	115900	10443607210	18550	18550	18550	18550	8
496	20241127	115800	10443458810	18550	18580	18580	18550	1244
497	20241127	115700	10420365180	18590	18600	18620	18590	1490
498	20241127	115600	10392653310	18600	18600	18600	18590	533
499	20241127	115500	10382741570	18590	18540	18590	18540	1089
500	20241127	115400	10362518070	18550	18550	18550	18550	1
501	20241127	115300	10362499520	18500	18490	18500	18490	603
502	20241127	115200	10351344060	18500	18490	18500	18490	243
503	20241127	115100	10346850690	18500	18550	18550	18500	1083
504	20241127	115000	10326807900	18550	18520	18550	18510	142
505	20241127	114900	10324178890	18510	18500	18510	18500	587
506	20241127	114800	10313318520	18500	18480	18500	18480	322
507	20241127	114700	10307365130	18500	18470	18510	18470	702
508	20241127	114600	10294392050	18470	18430	18470	18430	2
509	20241127	114500	10294355150	18410	18410	18410	18410	0
510	20241127	114400	10294355150	18410	18470	18470	18410	3730
511	20241127	114300	10225585620	18470	18510	18510	18470	465
512	20241127	114200	10216990270	18510	18520	18520	18510	120
513	20241127	114100	10214767880	18520	18470	18520	18460	779
514	20241127	114000	10200370820	18480	18520	18520	18460	1005
515	20241127	113900	10181798530	18520	18570	18590	18500	1413
516	20241127	113800	10155621500	18590	18600	18600	18550	482
517	20241127	113700	10146667750	18600	18550	18600	18540	641
518	20241127	113600	10134778060	18550	18550	18550	18550	26
519	20241127	113500	10134295760	18550	18550	18550	18540	125
520	20241127	113400	10131977130	18550	18550	18550	18530	314
521	20241127	113300	10126156770	18550	18520	18550	18510	1424
522	20241127	113200	10099761000	18510	18500	18510	18490	379
523	20241127	113100	10092747260	18500	18500	18500	18490	25
524	20241127	113000	10092284780	18500	18470	18500	18430	352
525	20241127	112900	10085788270	18480	18410	18480	18400	577
526	20241127	112800	10075163570	18400	18490	18500	18400	10664
527	20241127	112700	9878715230	18480	18460	18500	18450	1175
528	20241127	112600	9857027590	18460	18500	18500	18440	3445
529	20241127	112500	9793416670	18500	18600	18600	18500	10162
530	20241127	112400	9604934100	18600	18620	18640	18600	1227
531	20241127	112300	9582101950	18620	18620	18620	18620	224
532	20241127	112200	9577931070	18620	18640	18640	18620	865
533	20241127	112100	9561819380	18640	18660	18690	18640	1377
534	20241127	112000	9536139840	18690	18690	18690	18690	6
535	20241127	111900	9536027700	18650	18650	18650	18650	90
536	20241127	111800	9534349200	18690	18680	18690	18680	2
537	20241127	111700	9534311830	18650	18640	18690	18640	191
538	20241127	111600	9530750400	18640	18680	18700	18640	424
539	20241127	111500	9522842060	18700	18700	18700	18650	257
540	20241127	111400	9518046310	18650	18680	18680	18650	12
541	20241127	111300	9517822180	18680	18630	18780	18620	2777
542	20241127	111200	9465952280	18630	18630	18630	18630	8
543	20241127	111100	9465803240	18650	18650	18650	18650	14
544	20241127	111000	9465542140	18630	18590	18630	18590	2070
545	20241127	110900	9427019990	18600	18620	18620	18600	592
546	20241127	110800	9416005530	18620	18620	18620	18600	349
547	20241127	110700	9409511520	18600	18620	18630	18590	1074
548	20241127	110600	9389533410	18630	18600	18630	18600	1395
549	20241127	110500	9363586350	18600	18680	18680	18570	12518
550	20241127	110400	9130564420	18690	18700	18700	18690	2173
551	20241127	110300	9089941340	18700	18730	18780	18690	4312
552	20241127	110200	9009295300	18720	18690	18780	18690	1831
553	20241127	110100	8975046810	18700	18670	18700	18670	1157
554	20241127	110000	8953419360	18690	18730	18730	18680	4913
555	20241127	105900	8861518840	18740	18860	18860	18740	4447
556	20241127	105800	8778056360	18800	18810	18870	18800	2035
557	20241127	105700	8739792120	18810	18870	18870	18810	532
558	20241127	105600	8729771770	18870	18830	18880	18830	1005
559	20241127	105500	8710846930	18820	18810	18820	18810	685
560	20241127	105400	8697960220	18810	18830	18830	18810	735
561	20241127	105300	8684131370	18820	18880	18880	18820	1401
562	20241127	105200	8657745830	18880	18870	18880	18860	2013
563	20241127	105100	8619752470	18870	18880	18890	18860	1126
564	20241127	105000	8598492780	18880	18790	18890	18790	3536
565	20241127	104900	8531899470	18780	18780	18780	18780	41
566	20241127	104800	8531129490	18830	18830	18830	18830	74
567	20241127	104700	8529736070	18840	18760	18880	18760	863
568	20241127	104600	8513505450	18800	18760	18800	18750	1081
569	20241127	104500	8493204740	18750	18760	18760	18750	725
570	20241127	104400	8479607790	18760	18790	18790	18760	356
571	20241127	104300	8472918700	18790	18780	18790	18780	161
572	20241127	104200	8469894510	18760	18790	18790	18760	94
573	20241127	104100	8468129140	18800	18790	18800	18750	973
574	20241127	104000	8449854830	18790	18810	18810	18790	840
575	20241127	103900	8434060550	18840	18840	18840	18840	0
576	20241127	103800	8434060550	18840	18810	18840	18800	315
577	20241127	103700	8428137200	18840	18810	18840	18810	849
578	20241127	103600	8412153660	18810	18810	18820	18790	1253
579	20241127	103500	8388597300	18820	18790	18820	18790	476
580	20241127	103400	8379647810	18790	18800	18820	18790	112
581	20241127	103300	8377543190	18790	18830	18850	18780	1060
582	20241127	103200	8357598580	18830	18830	18830	18770	1260
583	20241127	103100	8333893780	18840	18800	18840	18780	667
584	20241127	103000	8321350040	18810	18810	18830	18810	983
585	20241127	102900	8302847680	18810	18690	18810	18690	3046
586	20241127	102800	8245790670	18690	18730	18730	18690	689
587	20241127	102700	8232900270	18740	18610	18740	18600	1054
588	20241127	102600	8213268250	18600	18670	18680	18600	8013
589	20241127	102500	8063950430	18680	18790	18790	18660	7444
590	20241127	102400	7924644460	18790	18820	18820	18780	145
591	20241127	102300	7921916820	18720	18750	18830	18720	2573
592	20241127	102200	7873652720	18750	18780	18830	18730	1565
593	20241127	102100	7844303290	18770	18750	18770	18720	2950
594	20241127	102000	7789024260	18750	18720	18800	18710	4419
595	20241127	101900	7706195910	18750	18760	18760	18700	5471
596	20241127	101800	7603729630	18760	18880	18880	18750	7057
597	20241127	101700	7471060460	18880	18900	18920	18870	4516
598	20241127	101600	7385730100	18900	18850	18900	18830	1992
599	20241127	101500	7348197860	18850	18960	18960	18850	5771
600	20241127	101400	7239121100	18950	19020	19090	18950	3252
601	20241127	101300	7177381620	19020	19000	19030	18980	7051
602	20241127	101200	7043395600	19000	19050	19060	19000	3680
603	20241127	101100	6973377600	19050	19100	19150	19050	3428
604	20241127	101000	6907914800	19100	19160	19160	19020	6536
605	20241127	100900	6783149400	19120	19340	19340	19120	4804
606	20241127	100800	6690915690	19290	19380	19410	19280	16739
607	20241127	100700	6366784380	19380	19260	19400	19260	12951
608	20241127	100600	6116346410	19260	19180	19280	19160	11830
609	20241127	100500	5888813440	19160	19050	19180	19040	12991
610	20241127	100400	5640357110	19060	19060	19090	19050	1491
611	20241127	100300	5611946670	19060	19030	19100	19030	5437
612	20241127	100200	5508311420	19040	19090	19100	19030	1245
613	20241127	100100	5484575800	19070	19050	19100	19050	10312
614	20241127	100000	5287733620	19060	18940	19060	18940	8497
615	20241127	095900	5125969030	18970	19000	19010	18970	3285
616	20241127	095800	5063594070	19010	18930	19040	18900	3664
617	20241127	095700	4993986340	18910	18900	18930	18890	810
618	20241127	095600	4978670440	18890	18930	18930	18890	492
619	20241127	095500	4969368330	18930	18930	18960	18900	1241
620	20241127	095400	4945893200	18960	19000	19000	18930	3660
621	20241127	095300	4876452980	19000	19050	19050	19000	8637
622	20241127	095200	4712057300	19050	19020	19050	19020	4047
623	20241127	095100	4635036470	19020	18990	19050	18970	11478
624	20241127	095000	4416844390	18990	18840	19000	18800	7791
625	20241127	094900	4269399820	18840	18890	18890	18840	1958
626	20241127	094800	4232456130	18890	18990	18990	18890	4789
627	20241127	094700	4141751810	18990	18990	19010	18970	7408
628	20241127	094600	4001042570	19000	18860	19000	18850	17070
629	20241127	094500	3677677190	18850	18730	18850	18730	9501
630	20241127	094400	3499212580	18730	18620	18730	18620	9498
631	20241127	094300	3321911100	18610	18580	18630	18580	9097
632	20241127	094200	3152719770	18580	18540	18580	18540	4699
633	20241127	094100	3065498580	18520	18510	18560	18510	4156
634	20241127	094000	2988454700	18510	18500	18530	18500	2980
635	20241127	093900	2933286890	18500	18510	18510	18500	1333
636	20241127	093800	2908625290	18510	18500	18530	18500	4913
637	20241127	093700	2817673340	18500	18480	18500	18480	1401
638	20241127	093600	2791765140	18480	18480	18490	18480	1323
639	20241127	093500	2767315370	18480	18440	18480	18420	1901
640	20241127	093400	2732232900	18470	18430	18500	18430	3394
641	20241127	093300	2669546280	18420	18440	18440	18400	1136
642	20241127	093200	2648620000	18440	18450	18450	18440	394
643	20241127	093100	2641354000	18450	18440	18460	18400	2189
644	20241127	093000	2601009350	18440	18430	18450	18400	3866
645	20241127	092900	2529830470	18430	18440	18440	18430	1792
646	20241127	092800	2496794860	18440	18430	18460	18430	1733
647	20241127	092700	2464824740	18430	18430	18440	18400	2067
648	20241127	092600	2426778710	18430	18460	18470	18430	3154
649	20241127	092500	2368592300	18490	18490	18500	18490	2920
650	20241127	092400	2314585470	18490	18480	18520	18450	7494
651	20241127	092300	2176009120	18480	18400	18480	18380	8920
652	20241127	092200	2011610260	18400	18330	18400	18310	3967
653	20241127	092100	1938753720	18340	18350	18350	18340	3449
654	20241127	092000	1875468670	18350	18360	18380	18340	1287
655	20241127	091900	1851847060	18360	18400	18400	18350	1288
656	20241127	091800	1828187240	18410	18360	18430	18290	6525
657	20241127	091700	1708177380	18340	18350	18400	18300	8967
658	20241127	091600	1543515420	18340	18100	18340	18060	8850
659	20241127	091500	1382178850	18090	18120	18150	18090	3159
660	20241127	091400	1324906720	18150	18200	18200	18100	4080
661	20241127	091300	1250986570	18130	18160	18200	18130	1191
662	20241127	091200	1229378130	18200	18200	18200	18190	1304
663	20241127	091100	1205650340	18230	18090	18230	18090	10260
664	20241127	091000	1019760690	18050	18270	18270	18050	5869
665	20241127	090900	913170650	18270	18310	18320	18270	2155
666	20241127	090800	873730450	18350	18350	18380	18320	6240
667	20241127	090700	759213360	18350	18270	18350	18270	4981
668	20241127	090600	667969180	18290	18170	18310	18170	7188
669	20241127	090500	536775630	18170	18090	18210	18090	9416
670	20241127	090400	365836260	18010	18060	18100	18000	947
671	20241127	090300	348718450	18000	18040	18050	18000	2441
672	20241127	090200	304670650	17980	18060	18060	17980	3729
673	20241127	090100	237516500	18000	17990	18130	17980	4429
674	20241127	090000	157521030	17980	18030	18030	17980	5217