KissMeData/071280/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195500	530951010	14990	14990	14990	14990	1005
3	20241127	195400	530951010	14990	14990	14990	14990	0
4	20241127	195300	530951010	14990	14990	14990	14990	0
5	20241127	195200	530951010	14990	14990	14990	14990	0
6	20241127	195100	530951010	14990	14990	14990	14990	0
7	20241127	195000	530951010	14990	14990	14990	14990	0
8	20241127	194900	530951010	14990	14990	14990	14990	0
9	20241127	194800	530951010	14990	14990	14990	14990	0
10	20241127	194700	530951010	14990	14990	14990	14990	0
11	20241127	194600	530951010	14990	14990	14990	14990	0
12	20241127	194500	530951010	14990	14990	14990	14990	0
13	20241127	194400	530951010	14990	14990	14990	14990	0
14	20241127	194300	530951010	14990	14990	14990	14990	0
15	20241127	194200	530951010	14990	14990	14990	14990	0
16	20241127	194100	530951010	14990	14990	14990	14990	0
17	20241127	194000	530951010	14990	14990	14990	14990	0
18	20241127	193900	530951010	14990	14990	14990	14990	0
19	20241127	193800	530951010	14990	14990	14990	14990	0
20	20241127	193700	530951010	14990	14990	14990	14990	0
21	20241127	193600	530951010	14990	14990	14990	14990	0
22	20241127	193500	530951010	14990	14990	14990	14990	0
23	20241127	193400	530951010	14990	14990	14990	14990	0
24	20241127	193300	530951010	14990	14990	14990	14990	0
25	20241127	193200	530951010	14990	14990	14990	14990	0
26	20241127	193100	530951010	14990	14990	14990	14990	0
27	20241127	193000	530951010	14990	14990	14990	14990	0
28	20241127	192900	530951010	14990	14990	14990	14990	0
29	20241127	192800	530951010	14990	14990	14990	14990	0
30	20241127	192700	530951010	14990	14990	14990	14990	0
31	20241127	192600	530951010	14990	14990	14990	14990	0
32	20241127	192500	530951010	14990	14990	14990	14990	1005
33	20241127	192400	530951010	14990	14990	14990	14990	0
34	20241127	192300	530951010	14990	14990	14990	14990	0
35	20241127	192200	530951010	14990	14990	14990	14990	0
36	20241127	192100	530951010	14990	14990	14990	14990	0
37	20241127	192000	530951010	14990	14990	14990	14990	0
38	20241127	191900	530951010	14990	14990	14990	14990	0
39	20241127	191800	530951010	14990	14990	14990	14990	0
40	20241127	191700	530951010	14990	14990	14990	14990	0
41	20241127	191600	530951010	14990	14990	14990	14990	0
42	20241127	191500	530951010	14990	14990	14990	14990	0
43	20241127	191400	530951010	14990	14990	14990	14990	0
44	20241127	191300	530951010	14990	14990	14990	14990	0
45	20241127	191200	530951010	14990	14990	14990	14990	0
46	20241127	191100	530951010	14990	14990	14990	14990	0
47	20241127	191000	530951010	14990	14990	14990	14990	0
48	20241127	190900	530951010	14990	14990	14990	14990	0
49	20241127	190800	530951010	14990	14990	14990	14990	0
50	20241127	190700	530951010	14990	14990	14990	14990	0
51	20241127	190600	530951010	14990	14990	14990	14990	0
52	20241127	190500	530951010	14990	14990	14990	14990	0
53	20241127	190400	530951010	14990	14990	14990	14990	0
54	20241127	190300	530951010	14990	14990	14990	14990	0
55	20241127	190200	530951010	14990	14990	14990	14990	0
56	20241127	190100	530951010	14990	14990	14990	14990	0
57	20241127	190000	530951010	14990	14990	14990	14990	0
58	20241127	185900	530951010	14990	14990	14990	14990	0
59	20241127	185800	530951010	14990	14990	14990	14990	0
60	20241127	185700	530951010	14990	14990	14990	14990	0
61	20241127	185600	530951010	14990	14990	14990	14990	0
62	20241127	185500	530951010	14990	14990	14990	14990	1005
63	20241127	185400	530951010	14990	14990	14990	14990	0
64	20241127	185300	530951010	14990	14990	14990	14990	0
65	20241127	185200	530951010	14990	14990	14990	14990	0
66	20241127	185100	530951010	14990	14990	14990	14990	0
67	20241127	185000	530951010	14990	14990	14990	14990	0
68	20241127	184900	530951010	14990	14990	14990	14990	0
69	20241127	184800	530951010	14990	14990	14990	14990	0
70	20241127	184700	530951010	14990	14990	14990	14990	0
71	20241127	184600	530951010	14990	14990	14990	14990	0
72	20241127	184500	530951010	14990	14990	14990	14990	0
73	20241127	184400	530951010	14990	14990	14990	14990	0
74	20241127	184300	530951010	14990	14990	14990	14990	0
75	20241127	184200	530951010	14990	14990	14990	14990	0
76	20241127	184100	530951010	14990	14990	14990	14990	0
77	20241127	184000	530951010	14990	14990	14990	14990	0
78	20241127	183900	530951010	14990	14990	14990	14990	0
79	20241127	183800	530951010	14990	14990	14990	14990	0
80	20241127	183700	530951010	14990	14990	14990	14990	0
81	20241127	183600	530951010	14990	14990	14990	14990	0
82	20241127	183500	530951010	14990	14990	14990	14990	0
83	20241127	183400	530951010	14990	14990	14990	14990	0
84	20241127	183300	530951010	14990	14990	14990	14990	0
85	20241127	183200	530951010	14990	14990	14990	14990	0
86	20241127	183100	530951010	14990	14990	14990	14990	0
87	20241127	183000	530951010	14990	14990	14990	14990	0
88	20241127	182900	530951010	14990	14990	14990	14990	0
89	20241127	182800	530951010	14990	14990	14990	14990	0
90	20241127	182700	530951010	14990	14990	14990	14990	0
91	20241127	182600	530951010	14990	14990	14990	14990	0
92	20241127	182500	530951010	14990	14990	14990	14990	1005
93	20241127	182400	530951010	14990	14990	14990	14990	0
94	20241127	182300	530951010	14990	14990	14990	14990	0
95	20241127	182200	530951010	14990	14990	14990	14990	0
96	20241127	182100	530951010	14990	14990	14990	14990	0
97	20241127	182000	530951010	14990	14990	14990	14990	0
98	20241127	181900	530951010	14990	14990	14990	14990	0
99	20241127	181800	530951010	14990	14990	14990	14990	0
100	20241127	181700	530951010	14990	14990	14990	14990	0
101	20241127	181600	530951010	14990	14990	14990	14990	0
102	20241127	181500	530951010	14990	14990	14990	14990	0
103	20241127	181400	530951010	14990	14990	14990	14990	0
104	20241127	181300	530951010	14990	14990	14990	14990	0
105	20241127	181200	530951010	14990	14990	14990	14990	0
106	20241127	181100	530951010	14990	14990	14990	14990	0
107	20241127	181000	530951010	14990	14990	14990	14990	0
108	20241127	180900	530951010	14990	14990	14990	14990	0
109	20241127	180800	530951010	14990	14990	14990	14990	0
110	20241127	180700	530951010	14990	14990	14990	14990	0
111	20241127	180600	530951010	14990	14990	14990	14990	0
112	20241127	180500	530951010	14990	14990	14990	14990	0
113	20241127	180400	530951010	14990	14990	14990	14990	0
114	20241127	180300	530951010	14990	14990	14990	14990	0
115	20241127	180200	530951010	14990	14990	14990	14990	0
116	20241127	180100	530951010	14990	14990	14990	14990	0
117	20241127	180000	530951010	14990	14990	14990	14990	0
118	20241127	175900	530951010	14990	14990	14990	14990	0
119	20241127	175800	530951010	14990	14990	14990	14990	0
120	20241127	175700	530951010	14990	14990	14990	14990	0
121	20241127	175600	530951010	14990	14990	14990	14990	0
122	20241127	175500	530951010	14990	14990	14990	14990	1005
123	20241127	175400	530951010	14990	14990	14990	14990	0
124	20241127	175300	530951010	14990	14990	14990	14990	0
125	20241127	175200	530951010	14990	14990	14990	14990	0
126	20241127	175100	530951010	14990	14990	14990	14990	0
127	20241127	175000	530951010	14990	14990	14990	14990	0
128	20241127	174900	530951010	14990	14990	14990	14990	0
129	20241127	174800	530951010	14990	14990	14990	14990	0
130	20241127	174700	530951010	14990	14990	14990	14990	0
131	20241127	174600	530951010	14990	14990	14990	14990	0
132	20241127	174500	530951010	14990	14990	14990	14990	0
133	20241127	174400	530951010	14990	14990	14990	14990	0
134	20241127	174300	530951010	14990	14990	14990	14990	0
135	20241127	174200	530951010	14990	14990	14990	14990	0
136	20241127	174100	530951010	14990	14990	14990	14990	0
137	20241127	174000	530951010	14990	14990	14990	14990	0
138	20241127	173900	530951010	14990	14990	14990	14990	0
139	20241127	173800	530951010	14990	14990	14990	14990	0
140	20241127	173700	530951010	14990	14990	14990	14990	0
141	20241127	173600	530951010	14990	14990	14990	14990	0
142	20241127	173500	530951010	14990	14990	14990	14990	0
143	20241127	173400	530951010	14990	14990	14990	14990	0
144	20241127	173300	530951010	14990	14990	14990	14990	0
145	20241127	173200	530951010	14990	14990	14990	14990	0
146	20241127	173100	530951010	14990	14990	14990	14990	0
147	20241127	173000	530951010	14990	14990	14990	14990	0
148	20241127	172900	530951010	14990	14990	14990	14990	0
149	20241127	172800	530951010	14990	14990	14990	14990	0
150	20241127	172700	530951010	14990	14990	14990	14990	0
151	20241127	172600	530951010	14990	14990	14990	14990	0
152	20241127	172500	530951010	14990	14990	14990	14990	1005
153	20241127	172400	530951010	14990	14990	14990	14990	0
154	20241127	172300	530951010	14990	14990	14990	14990	0
155	20241127	172200	530951010	14990	14990	14990	14990	0
156	20241127	172100	530951010	14990	14990	14990	14990	0
157	20241127	172000	530951010	14990	14990	14990	14990	0
158	20241127	171900	530951010	14990	14990	14990	14990	0
159	20241127	171800	530951010	14990	14990	14990	14990	0
160	20241127	171700	530951010	14990	14990	14990	14990	0
161	20241127	171600	530951010	14990	14990	14990	14990	0
162	20241127	171500	530951010	14990	14990	14990	14990	0
163	20241127	171400	530951010	14990	14990	14990	14990	0
164	20241127	171300	530951010	14990	14990	14990	14990	0
165	20241127	171200	530951010	14990	14990	14990	14990	0
166	20241127	171100	530951010	14990	14990	14990	14990	0
167	20241127	171000	530951010	14990	14990	14990	14990	0
168	20241127	170900	530951010	14990	14990	14990	14990	0
169	20241127	170800	530951010	14990	14990	14990	14990	0
170	20241127	170700	530951010	14990	14990	14990	14990	0
171	20241127	170600	530951010	14990	14990	14990	14990	0
172	20241127	170500	530951010	14990	14990	14990	14990	0
173	20241127	170400	530951010	14990	14990	14990	14990	0
174	20241127	170300	530951010	14990	14990	14990	14990	0
175	20241127	170200	530951010	14990	14990	14990	14990	0
176	20241127	170100	530951010	14990	14990	14990	14990	0
177	20241127	170000	530951010	14990	14990	14990	14990	0
178	20241127	165900	530951010	14990	14990	14990	14990	0
179	20241127	165800	530951010	14990	14990	14990	14990	0
180	20241127	165700	530951010	14990	14990	14990	14990	0
181	20241127	165600	530951010	14990	14990	14990	14990	0
182	20241127	165500	530951010	14990	14990	14990	14990	1005
183	20241127	165400	530951010	14990	14990	14990	14990	0
184	20241127	165300	530951010	14990	14990	14990	14990	0
185	20241127	165200	530951010	14990	14990	14990	14990	0
186	20241127	165100	530951010	14990	14990	14990	14990	0
187	20241127	165000	530951010	14990	14990	14990	14990	0
188	20241127	164900	530951010	14990	14990	14990	14990	0
189	20241127	164800	530951010	14990	14990	14990	14990	0
190	20241127	164700	530951010	14990	14990	14990	14990	0
191	20241127	164600	530951010	14990	14990	14990	14990	0
192	20241127	164500	530951010	14990	14990	14990	14990	0
193	20241127	164400	530951010	14990	14990	14990	14990	0
194	20241127	164300	530951010	14990	14990	14990	14990	0
195	20241127	164200	530951010	14990	14990	14990	14990	0
196	20241127	164100	530951010	14990	14990	14990	14990	0
197	20241127	164000	530951010	14990	14990	14990	14990	0
198	20241127	163900	530951010	14990	14990	14990	14990	0
199	20241127	163800	530951010	14990	14990	14990	14990	0
200	20241127	163700	530951010	14990	14990	14990	14990	0
201	20241127	163600	530951010	14990	14990	14990	14990	0
202	20241127	163500	530951010	14990	14990	14990	14990	0
203	20241127	163400	530951010	14990	14990	14990	14990	0
204	20241127	163300	530951010	14990	14990	14990	14990	0
205	20241127	163200	530951010	14990	14990	14990	14990	0
206	20241127	163100	530951010	14990	14990	14990	14990	0
207	20241127	163000	530951010	14990	14990	14990	14990	0
208	20241127	162900	530951010	14990	14990	14990	14990	0
209	20241127	162800	530951010	14990	14990	14990	14990	0
210	20241127	162700	530951010	14990	14990	14990	14990	0
211	20241127	162600	530951010	14990	14990	14990	14990	0
212	20241127	162500	530951010	14990	14990	14990	14990	1005
213	20241127	162400	530951010	14990	14990	14990	14990	0
214	20241127	162300	530951010	14990	14990	14990	14990	0
215	20241127	162200	530951010	14990	14990	14990	14990	0
216	20241127	162100	530951010	14990	14990	14990	14990	0
217	20241127	162000	530951010	14990	14990	14990	14990	0
218	20241127	161900	530951010	14990	14990	14990	14990	0
219	20241127	161800	530951010	14990	14990	14990	14990	0
220	20241127	161700	530951010	14990	14990	14990	14990	0
221	20241127	161600	530951010	14990	14990	14990	14990	0
222	20241127	161500	530951010	14990	14990	14990	14990	0
223	20241127	161400	530951010	14990	14990	14990	14990	0
224	20241127	161300	530951010	14990	14990	14990	14990	0
225	20241127	161200	530951010	14990	14990	14990	14990	0
226	20241127	161100	530951010	14990	14990	14990	14990	0
227	20241127	161000	530951010	14990	14990	14990	14990	0
228	20241127	160900	530951010	14990	14990	14990	14990	0
229	20241127	160800	530951010	14990	14990	14990	14990	0
230	20241127	160700	530951010	14990	14990	14990	14990	0
231	20241127	160600	530951010	14990	14990	14990	14990	0
232	20241127	160500	530951010	14990	14990	14990	14990	0
233	20241127	160400	530951010	14990	14990	14990	14990	0
234	20241127	160300	530951010	14990	14990	14990	14990	0
235	20241127	160200	530951010	14990	14990	14990	14990	0
236	20241127	160100	530951010	14990	14990	14990	14990	0
237	20241127	160000	530951010	14990	14990	14990	14990	0
238	20241127	155900	530951010	14990	14990	14990	14990	0
239	20241127	155800	530951010	14990	14990	14990	14990	0
240	20241127	155700	530951010	14990	14990	14990	14990	0
241	20241127	155600	530951010	14990	14990	14990	14990	0
242	20241127	155500	530951010	14990	14990	14990	14990	1005
243	20241127	155400	530951010	14990	14990	14990	14990	0
244	20241127	155300	530951010	14990	14990	14990	14990	0
245	20241127	155200	530951010	14990	14990	14990	14990	0
246	20241127	155100	530951010	14990	14990	14990	14990	0
247	20241127	155000	530951010	14990	14990	14990	14990	0
248	20241127	154900	530951010	14990	14990	14990	14990	0
249	20241127	154800	530951010	14990	14990	14990	14990	0
250	20241127	154700	530951010	14990	14990	14990	14990	0
251	20241127	154600	530951010	14990	14990	14990	14990	0
252	20241127	154500	530951010	14990	14990	14990	14990	0
253	20241127	154400	530951010	14990	14990	14990	14990	0
254	20241127	154300	530951010	14990	14990	14990	14990	0
255	20241127	154200	530951010	14990	14990	14990	14990	0
256	20241127	154100	530951010	14990	14990	14990	14990	0
257	20241127	154000	530951010	14990	14990	14990	14990	0
258	20241127	153900	530951010	14990	14990	14990	14990	0
259	20241127	153800	530951010	14990	14990	14990	14990	0
260	20241127	153700	530951010	14990	14990	14990	14990	0
261	20241127	153600	530951010	14990	14990	14990	14990	0
262	20241127	153500	530951010	14990	14990	14990	14990	0
263	20241127	153400	530951010	14990	14990	14990	14990	0
264	20241127	153300	530951010	14990	14990	14990	14990	0
265	20241127	153200	530951010	14990	14990	14990	14990	0
266	20241127	153100	530951010	14990	14990	14990	14990	0
267	20241127	153000	530951010	14990	14990	14990	14990	1005
268	20241127	152900	515886060	14950	14950	14950	14950	0
269	20241127	152800	515886060	14950	14950	14950	14950	0
270	20241127	152700	515886060	14950	14950	14950	14950	0
271	20241127	152600	515886060	14950	14950	14950	14950	0
272	20241127	152500	515886060	14950	14950	14950	14950	0
273	20241127	152400	515886060	14950	14950	14950	14950	0
274	20241127	152300	515886060	14950	14950	14950	14950	0
275	20241127	152200	515886060	14950	14950	14950	14950	0
276	20241127	152100	515886060	14950	14950	14950	14950	0
277	20241127	152000	515886060	14950	14950	14950	14950	0
278	20241127	151900	515886060	14950	14950	14950	14860	98
279	20241127	151800	514426720	14950	14930	14950	14870	243
280	20241127	151700	510799950	14930	14930	14930	14930	40
281	20241127	151600	510202750	14880	14880	14880	14880	14
282	20241127	151500	509994430	14880	14930	14930	14880	28
283	20241127	151400	509576790	14930	14930	14930	14930	20
284	20241127	151300	509278190	14930	14920	14930	14920	41
285	20241127	151200	508666260	14880	14930	14930	14880	24
286	20241127	151100	508308140	14940	14940	14940	14940	20
287	20241127	151000	508009340	14940	14900	14950	14900	31
288	20241127	150900	507545990	14900	14970	14970	14900	26
289	20241127	150800	507156840	14970	14900	14970	14900	23
290	20241127	150700	506812740	14900	14990	14990	14890	37
291	20241127	150600	506259660	14890	14990	14990	14880	156
292	20241127	150500	503932220	14990	14880	14990	14880	70
293	20241127	150400	502886220	14990	14880	14990	14880	33
294	20241127	150300	502395070	14990	14990	14990	14990	117
295	20241127	150200	500641240	14880	14890	14890	14880	79
296	20241127	150100	499465700	14990	14980	14990	14980	201
297	20241127	150000	496454700	14890	14970	14980	14890	30
298	20241127	145900	496005910	14960	14960	14960	14960	50
299	20241127	145800	495257910	14960	14960	14960	14960	70
300	20241127	145700	494210710	14960	14960	14960	14960	0
301	20241127	145600	494210710	14960	14960	14960	14960	66
302	20241127	145500	493223350	14960	14960	14960	14960	20
303	20241127	145400	492924150	14960	14960	14960	14960	102
304	20241127	145300	491398230	14960	14960	14960	14960	78
305	20241127	145200	490231350	14960	14870	14960	14870	50
306	20241127	145100	489486050	14960	14870	14960	14870	60
307	20241127	145000	488591150	14960	14960	14960	14960	11
308	20241127	144900	488426590	14960	14960	14960	14870	49
309	20241127	144800	487694360	14870	14950	14950	14810	611
310	20241127	144700	478612810	14860	14860	14860	14860	20
311	20241127	144600	478315610	14960	14960	14960	14960	50
312	20241127	144500	477567610	14960	14970	14970	14960	70
313	20241127	144400	476519910	14970	14970	14970	14970	0
314	20241127	144300	476519910	14970	14970	14970	14970	50
315	20241127	144200	475771410	14980	14980	14980	14980	1
316	20241127	144100	475756430	14920	14920	14920	14920	50
317	20241127	144000	475010430	14920	14920	14920	14920	90
318	20241127	143900	473667630	14920	14920	14920	14920	0
319	20241127	143800	473667630	14920	14920	14920	14920	66
320	20241127	143700	472682910	14990	14990	14990	14990	1
321	20241127	143600	472667920	14980	14980	14980	14980	50
322	20241127	143500	471918920	14980	14970	14980	14970	71
323	20241127	143400	470856040	14970	14970	14970	14970	0
324	20241127	143300	470856040	14970	14970	14970	14970	50
325	20241127	143200	470107540	14970	14970	14970	14970	50
326	20241127	143100	469359040	14970	14970	14970	14970	0
327	20241127	143000	469359040	14970	14960	14970	14960	90
328	20241127	142900	468012440	14950	14950	14950	14950	26
329	20241127	142800	467623740	14950	14950	14950	14950	24
330	20241127	142700	467264940	14950	14950	14950	14950	118
331	20241127	142600	465500840	14950	14950	14950	14950	0
332	20241127	142500	465500840	14950	14950	14950	14950	22
333	20241127	142400	465171940	14950	14940	14950	14940	41
334	20241127	142300	464559390	14940	14940	14940	14940	10
335	20241127	142200	464409990	14940	14940	14940	14940	51
336	20241127	142100	463648050	14940	14920	14940	14920	3
337	20241127	142000	463603260	14920	14900	14920	14900	91
338	20241127	141900	462245820	14900	14900	14900	14900	48
339	20241127	141800	461530620	14900	14900	14900	14900	0
340	20241127	141700	461530620	14900	14900	14900	14900	70
341	20241127	141600	460487620	14820	14900	14900	14810	549
342	20241127	141500	452343780	14900	15000	15000	14900	120
343	20241127	141400	450544780	15000	14990	15000	14990	149
344	20241127	141300	448310280	14990	14990	14990	14990	20
345	20241127	141200	448010480	14990	14990	14990	14990	50
346	20241127	141100	447260980	15000	15000	15000	15000	0
347	20241127	141000	447260980	15000	15000	15000	15000	72
348	20241127	140900	446180980	15000	15000	15000	15000	70
349	20241127	140800	445130980	15000	15000	15000	15000	0
350	20241127	140700	445130980	15000	15000	15000	15000	50
351	20241127	140600	444380980	15000	15000	15000	15000	50
352	20241127	140500	443630980	15000	15000	15000	15000	20
353	20241127	140400	443330980	14990	14990	14990	14990	50
354	20241127	140300	442581480	14990	14990	14990	14990	1
355	20241127	140200	442566490	14910	14980	14980	14910	110
356	20241127	140100	440919390	14980	14980	14980	14980	140
357	20241127	140000	438822190	14910	14910	14910	14910	0
358	20241127	135900	438822190	14910	14910	14910	14910	0
359	20241127	135800	438822190	14910	14910	14910	14910	0
360	20241127	135700	438822190	14910	14910	14910	14910	0
361	20241127	135600	438822190	14910	14980	14980	14910	87
362	20241127	135500	437520980	14980	14980	14980	14980	20
363	20241127	135400	437221380	14980	14980	14980	14980	50
364	20241127	135300	436472380	14980	14970	14980	14970	50
365	20241127	135200	435723390	14990	14990	14990	14990	0
366	20241127	135100	435723390	14990	14990	14990	14990	90
367	20241127	135000	434374290	14900	14900	14900	14900	202
368	20241127	134900	431364490	14900	14910	14910	14900	757
369	20241127	134800	420085130	15010	15030	15030	15010	53
370	20241127	134700	419288600	15030	15030	15040	15030	6
371	20241127	134600	419198410	15020	15020	15020	15020	70
372	20241127	134500	418147010	15020	15020	15020	15020	20
373	20241127	134400	417846610	15020	15020	15020	15020	50
374	20241127	134300	417095610	15020	15020	15020	15020	105
375	20241127	134200	415518510	15020	15020	15020	15020	0
376	20241127	134100	415518510	15020	15020	15020	15020	130
377	20241127	134000	413565910	15020	15010	15020	15010	90
378	20241127	133900	412214670	14860	14860	14860	14860	20
379	20241127	133800	411917470	15000	14860	15000	14860	42
380	20241127	133700	411290410	14850	14850	14850	14850	0
381	20241127	133600	411290410	14850	14920	14920	14850	400
382	20241127	133500	405328090	15060	15060	15060	15060	20
383	20241127	133400	405026890	14920	14920	14920	14920	0
384	20241127	133300	405026890	14920	15070	15080	14920	111
385	20241127	133200	403355270	15070	15070	15070	15070	0
386	20241127	133100	403355270	15070	15070	15070	15070	70
387	20241127	133000	402300370	15070	15070	15070	15070	20
388	20241127	132900	401998970	14970	14970	14970	14970	18
389	20241127	132800	401729510	15090	15090	15090	15090	51
390	20241127	132700	400959920	15080	15080	15080	15080	50
391	20241127	132600	400205920	15080	15080	15080	15080	20
392	20241127	132500	399904320	15090	15080	15090	15080	70
393	20241127	132400	398848520	15080	15080	15080	15080	0
394	20241127	132300	398848520	15080	15080	15080	15080	50
395	20241127	132200	398094520	15080	15080	15080	15080	70
396	20241127	132100	397038920	15080	15080	15080	15080	0
397	20241127	132000	397038920	15080	15080	15080	15080	70
398	20241127	131900	395983320	15080	15080	15080	15080	50
399	20241127	131800	395229320	15080	15080	15080	15080	0
400	20241127	131700	395229320	15080	15080	15080	15080	56
401	20241127	131600	394384840	15080	15080	15080	15080	25
402	20241127	131500	394007840	15080	15080	15080	15080	70
403	20241127	131400	392952240	15080	15080	15080	15080	50
404	20241127	131300	392198240	15080	15080	15080	15080	18
405	20241127	131200	391926800	14970	15080	15080	14970	135
406	20241127	131100	389893750	14970	14970	14970	14970	48
407	20241127	131000	389175190	15080	15080	15080	15080	120
408	20241127	130900	387365590	14970	14970	14970	14970	0
409	20241127	130800	387365590	14970	14970	14970	14970	0
410	20241127	130700	387365590	14970	14970	14970	14970	13
411	20241127	130600	387170980	15080	15080	15080	15080	70
412	20241127	130500	386115380	15080	15080	15080	14970	129
413	20241127	130400	384176550	14970	15080	15080	14970	80
414	20241127	130300	382973450	15080	15080	15080	15080	1
415	20241127	130200	382958370	15080	15080	15080	15080	50
416	20241127	130100	382204370	15080	15080	15080	15080	70
417	20241127	130000	381148770	15080	15080	15080	15080	32
418	20241127	125900	380666210	15070	15070	15070	15070	57
419	20241127	125800	379807220	15070	15070	15070	15070	0
420	20241127	125700	379807220	15070	15070	15070	15070	53
421	20241127	125600	379008510	15070	15070	15070	15070	70
422	20241127	125500	377953610	15070	15070	15070	15070	20
423	20241127	125400	377652210	15070	15060	15070	15060	55
424	20241127	125300	376823860	15060	15050	15060	15050	105
425	20241127	125200	375243560	15050	15050	15050	15050	100
426	20241127	125100	373738560	15050	15040	15050	15040	105
427	20241127	125000	372159310	15050	15040	15050	15040	150
428	20241127	124900	369902680	14900	14900	14900	14900	0
429	20241127	124800	369902680	14900	14900	14900	14900	0
430	20241127	124700	369902680	14900	15050	15050	14900	210
431	20241127	124600	366767560	15070	15060	15070	15060	50
432	20241127	124500	366014360	15070	15070	15070	15070	40
433	20241127	124400	365411560	15060	15050	15060	15050	50
434	20241127	124300	364658760	15060	15060	15060	15060	50
435	20241127	124200	363905760	15060	15060	15060	15060	0
436	20241127	124100	363905760	15060	15060	15060	15060	70
437	20241127	124000	362851560	15060	15060	15070	15060	81
438	20241127	123900	361631590	15060	15000	15060	15000	69
439	20241127	123800	360594790	15060	15060	15060	15060	50
440	20241127	123700	359841790	15060	15050	15060	15000	35
441	20241127	123600	359315170	15000	15000	15000	15000	46
442	20241127	123500	358625170	15000	15050	15050	15000	120
443	20241127	123400	356820670	15000	15000	15000	15000	1
444	20241127	123300	356805670	15040	15040	15040	15040	50
445	20241127	123200	356053670	15040	15040	15040	15040	21
446	20241127	123100	355737830	15040	15040	15040	15040	53
447	20241127	123000	354940710	15050	15040	15050	15040	68
448	20241127	122900	353917790	15040	15040	15040	15040	30
449	20241127	122800	353466590	15040	15030	15040	15030	80
450	20241127	122700	352264090	15010	15010	15010	15010	83
451	20241127	122600	351018260	15010	15010	15010	15010	33
452	20241127	122500	350522930	15050	15000	15050	15000	58
453	20241127	122400	349652510	15000	15000	15000	15000	20
454	20241127	122300	349352510	15000	15000	15000	15000	50
455	20241127	122200	348602510	15000	15000	15000	15000	50
456	20241127	122100	347852510	15000	15000	15000	15000	0
457	20241127	122000	347852510	15000	15000	15000	15000	110
458	20241127	121900	346202510	15000	15000	15000	15000	0
459	20241127	121800	346202510	15000	15000	15000	15000	50
460	20241127	121700	345452510	15000	15000	15000	14910	100
461	20241127	121600	343953410	15000	14990	15000	14990	41
462	20241127	121500	343338810	14990	14990	14990	14990	70
463	20241127	121400	342289510	14990	14990	14990	14990	50
464	20241127	121300	341540010	14990	14990	14990	14990	20
465	20241127	121200	341240210	14990	14990	14990	14990	70
466	20241127	121100	340190910	14910	14910	14910	14910	0
467	20241127	121000	340190910	14910	14990	14990	14910	101
468	20241127	120900	338677800	14990	14980	14990	14980	70
469	20241127	120800	337629000	14980	14980	14980	14980	0
470	20241127	120700	337629000	14980	14990	14990	14980	52
471	20241127	120600	336849530	14990	14990	14990	14990	0
472	20241127	120500	336849530	14990	14980	14990	14980	76
473	20241127	120400	335710350	14990	14980	14990	14980	63
474	20241127	120300	334766410	14980	14980	14980	14980	0
475	20241127	120200	334766410	14980	14980	14980	14980	51
476	20241127	120100	334002430	15000	14990	15000	14990	70
477	20241127	120000	332952930	14990	14990	14990	14990	41
478	20241127	115900	332338340	14990	14990	14990	14990	50
479	20241127	115800	331588840	14990	14990	14990	14990	1
480	20241127	115700	331573850	14990	14990	14990	14990	50
481	20241127	115600	330824350	15000	14990	15000	14990	55
482	20241127	115500	329999850	14990	14990	14990	14990	20
483	20241127	115400	329700050	14990	14990	14990	14990	51
484	20241127	115300	328935560	14990	14990	14990	14990	24
485	20241127	115200	328575800	14990	14990	14990	14990	45
486	20241127	115100	327901250	14990	14990	14990	14990	55
487	20241127	115000	327076800	14990	14990	14990	14990	15
488	20241127	114900	326851950	15000	15000	15000	15000	51
489	20241127	114800	326086950	14990	14990	14990	14990	50
490	20241127	114700	325337450	14990	14990	14990	14990	0
491	20241127	114600	325337450	14990	14990	14990	14990	120
492	20241127	114500	323538650	14990	14990	14990	14990	0
493	20241127	114400	323538650	14990	14990	14990	14990	0
494	20241127	114300	323538650	14990	14990	14990	14990	66
495	20241127	114200	322549310	14990	14990	14990	14990	12
496	20241127	114100	322369430	14990	14990	14990	14990	107
497	20241127	114000	320765500	15040	15040	15040	15040	0
498	20241127	113900	320765500	15040	15040	15040	15040	61
499	20241127	113800	319848060	15040	15030	15040	15030	70
500	20241127	113700	318795860	15030	15040	15040	15030	118
501	20241127	113600	317022080	15040	15040	15040	15040	25
502	20241127	113500	316646080	15030	15040	15040	15030	45
503	20241127	113400	315969340	15030	15020	15030	15020	11
504	20241127	113300	315804020	15020	15010	15020	15010	40
505	20241127	113200	315203450	14990	14990	14990	14990	40
506	20241127	113100	314603850	14990	15010	15010	14990	216
507	20241127	113000	311362510	15020	15020	15020	15020	40
508	20241127	112900	310761710	15010	15010	15010	15010	95
509	20241127	112800	309335760	15010	15010	15010	15010	1
510	20241127	112700	309320750	15000	15000	15000	15000	30
511	20241127	112600	308870750	15000	15000	15000	15000	38
512	20241127	112500	308300750	15000	14990	15000	14990	52
513	20241127	112400	307520830	14990	14990	14990	14990	20
514	20241127	112300	307221030	15000	15000	15000	15000	50
515	20241127	112200	306471030	14910	14910	14910	14910	0
516	20241127	112100	306471030	14910	14910	14910	14910	0
517	20241127	112000	306471030	14910	14910	14910	14910	0
518	20241127	111900	306471030	14910	14910	14910	14910	400
519	20241127	111800	300507030	15000	15000	15000	15000	100
520	20241127	111700	299007030	15010	15000	15010	15000	117
521	20241127	111600	297251770	15000	15000	15000	15000	0
522	20241127	111500	297251770	15000	14970	15000	14970	71
523	20241127	111400	296187820	14840	14980	14980	14840	60
524	20241127	111300	295289990	14980	15000	15000	14980	197
525	20241127	111200	292336960	14990	15000	15010	14990	208
526	20241127	111100	289216300	15000	15000	15000	15000	2
527	20241127	111000	289186300	15000	15000	15000	15000	39
528	20241127	110900	288601300	14990	14970	14990	14970	217
529	20241127	110800	285350620	14970	14950	14970	14950	15
530	20241127	110700	285126260	14940	14930	14940	14920	26
531	20241127	110600	284738120	14920	14920	14920	14920	256
532	20241127	110500	280918600	14920	14920	14920	14920	70
533	20241127	110400	279874200	14920	14920	14920	14920	50
534	20241127	110300	279128200	14920	14920	14920	14920	0
535	20241127	110200	279128200	14920	14920	14920	14920	50
536	20241127	110100	278382200	14920	14920	14920	14920	20
537	20241127	110000	278083800	14920	14920	14920	14920	70
538	20241127	105900	277039400	14920	14920	14920	14920	57
539	20241127	105800	276188960	14900	14900	14900	14900	60
540	20241127	105700	275294960	14900	14900	14900	14900	0
541	20241127	105600	275294960	14900	14900	14920	14900	212
542	20241127	105500	272132830	14900	14900	14900	14900	20
543	20241127	105400	271834830	14900	14900	14900	14900	50
544	20241127	105300	271089830	14900	14900	14900	14900	70
545	20241127	105200	270046830	14900	14900	14900	14900	0
546	20241127	105100	270046830	14900	14900	14900	14900	50
547	20241127	105000	269301830	14900	14900	14900	14900	20
548	20241127	104900	269003830	14900	14900	14900	14900	141
549	20241127	104800	266902930	14900	14890	14900	14890	33
550	20241127	104700	266411530	14890	14890	14890	14890	50
551	20241127	104600	265667030	14890	14890	14890	14890	82
552	20241127	104500	264446050	14900	14900	14900	14900	20
553	20241127	104400	264148050	14890	14890	14890	14890	72
554	20241127	104300	263075970	14880	14870	14880	14870	50
555	20241127	104200	262332350	14870	14870	14870	14870	20
556	20241127	104100	262034950	14870	14860	14870	14860	51
557	20241127	104000	261277080	14860	14860	14860	14860	0
558	20241127	103900	261277080	14860	14860	14860	14860	70
559	20241127	103800	260236880	14860	14860	14860	14860	83
560	20241127	103700	259003500	14860	14860	14860	14860	0
561	20241127	103600	259003500	14860	14860	14860	14860	50
562	20241127	103500	258260500	14860	14860	14860	14860	20
563	20241127	103400	257963300	14860	14860	14860	14860	50
564	20241127	103300	257220300	14860	14860	14860	14860	50
565	20241127	103200	256477300	14860	14860	14860	14860	0
566	20241127	103100	256477300	14860	14850	14860	14850	83
567	20241127	103000	255243970	14850	14850	14850	14850	70
568	20241127	102900	254204470	14850	14850	14850	14850	0
569	20241127	102800	254204470	14850	14850	14850	14850	50
570	20241127	102700	253461970	14850	14850	14850	14850	0
571	20241127	102600	253461970	14850	14850	14850	14850	50
572	20241127	102500	252719470	14850	14850	14850	14850	71
573	20241127	102400	251665120	14860	14850	14860	14850	20
574	20241127	102300	251367930	14850	14850	14850	14850	50
575	20241127	102200	250625430	14850	14850	14850	14850	52
576	20241127	102100	249853230	14850	14810	14850	14810	20
577	20241127	102000	249556370	14810	14800	14810	14790	71
578	20241127	101900	248505760	14800	14800	14800	14800	0
579	20241127	101800	248505760	14800	14800	14800	14800	50
580	20241127	101700	247765760	14800	14790	14800	14790	100
581	20241127	101600	246286260	14790	14790	14790	14790	0
582	20241127	101500	246286260	14790	14790	14790	14790	70
583	20241127	101400	245250960	14750	14750	14750	14750	0
584	20241127	101300	245250960	14750	14750	14750	14750	0
585	20241127	101200	245250960	14750	14790	14790	14750	56
586	20241127	101100	244422910	14790	14790	14790	14790	0
587	20241127	101000	244422910	14790	14790	14790	14790	73
588	20241127	100900	243343240	14800	14800	14800	14800	50
589	20241127	100800	242603240	14800	14800	14800	14800	10
590	20241127	100700	242455240	14800	14800	14800	14800	71
591	20241127	100600	241404440	14850	14810	14850	14810	136
592	20241127	100500	239385810	14790	14790	14790	14790	177
593	20241127	100400	236767980	14790	14800	14800	14770	160
594	20241127	100300	234400100	14680	14680	14680	14680	0
595	20241127	100200	234400100	14680	14810	14820	14680	340
596	20241127	100100	229393100	14810	14800	14810	14680	214
597	20241127	100000	226228660	14800	14790	14800	14790	190
598	20241127	095900	223417060	14640	14660	14660	14640	100
599	20241127	095800	221951910	14650	14830	14830	14650	205
600	20241127	095700	218942120	14790	14780	14800	14670	245
601	20241127	095600	215325130	14780	14780	14780	14780	20
602	20241127	095500	215029530	14780	14790	14790	14780	21
603	20241127	095400	214718950	14800	14800	14800	14800	413
604	20241127	095300	208606550	14800	14800	14800	14800	100
605	20241127	095200	207126550	14800	14800	14910	14800	720
606	20241127	095100	196468350	14800	14800	14910	14800	160
607	20241127	095000	194095950	14800	14720	14900	14710	833
608	20241127	094900	181755820	14860	14860	14870	14860	288
609	20241127	094800	177475940	14860	14750	14860	14750	81
610	20241127	094700	176280350	14740	14740	14740	14650	101
611	20241127	094600	174793410	14730	14730	14740	14730	100
612	20241127	094500	173319950	14740	14700	14740	14660	30
613	20241127	094400	172878190	14700	14640	14700	14640	52
614	20241127	094300	172113850	14700	14700	14700	14700	50
615	20241127	094200	171378850	14630	14630	14630	14630	1
616	20241127	094100	171364220	14710	14630	14710	14630	51
617	20241127	094000	170614090	14600	14600	14600	14600	0
618	20241127	093900	170614090	14600	14600	14600	14600	1
619	20241127	093800	170599490	14580	14580	14580	14580	0
620	20241127	093700	170599490	14580	14720	14720	14580	69
621	20241127	093600	169583950	14720	14690	14720	14690	350
622	20241127	093500	164435230	14580	14700	14700	14580	824
623	20241127	093400	152398540	14710	14710	14710	14710	3
624	20241127	093300	152354410	14630	14700	14710	14630	310
625	20241127	093200	147818320	14710	14710	14710	14710	72
626	20241127	093100	146759200	14710	14650	14710	14650	58
627	20241127	093000	145906560	14630	14630	14630	14630	1
628	20241127	092900	145891930	14630	14630	14630	14620	40
629	20241127	092800	145306930	14630	14650	14650	14620	102
630	20241127	092700	143813990	14650	14690	14690	14650	2279
631	20241127	092600	110378470	14690	14690	14690	14690	0
632	20241127	092500	110378470	14690	14680	14690	14680	2
633	20241127	092400	110349100	14780	14660	14780	14650	2756
634	20241127	092300	69911600	14660	14740	14740	14660	1509
635	20241127	092200	47724070	14740	14790	14790	14740	393
636	20241127	092100	41920140	14880	14880	14880	14880	29
637	20241127	092000	41488620	14790	14800	14800	14790	510
638	20241127	091900	33940700	14800	14820	14910	14800	399
639	20241127	091800	28029820	14920	14830	15020	14820	282
640	20241127	091700	23846550	14830	14830	14830	14830	51
641	20241127	091600	23090220	15040	15040	15040	15040	0
642	20241127	091500	23090220	15040	15040	15040	15040	1
643	20241127	091400	23075180	15040	15040	15040	15040	0
644	20241127	091300	23075180	15040	15050	15050	15020	5
645	20241127	091200	23000010	15060	14860	15090	14830	205
646	20241127	091100	19939710	15090	14890	15090	14860	22
647	20241127	091000	19612090	14890	14940	15090	14890	194
648	20241127	090900	16715190	14950	14960	14960	14950	88
649	20241127	090800	15399370	14960	14960	14960	14960	2
650	20241127	090700	15369450	14960	15020	15020	14950	186
651	20241127	090600	12582610	15170	15030	15180	15030	136
652	20241127	090500	10538240	15200	15200	15200	15190	3
653	20241127	090400	10492650	15040	15300	15300	15040	2
654	20241127	090300	10462310	15300	15030	15300	15030	19
655	20241127	090200	10176470	15020	15020	15020	15020	100
656	20241127	090100	8674470	15020	15060	15350	15020	217
657	20241127	090000	5409070	15060	15240	15250	15060	356