KissMeData/073490/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195700	993044540	18900	18900	18900	18900	1338
3	20241127	195600	993044540	18900	18900	18900	18900	0
4	20241127	195500	993044540	18900	18900	18900	18900	0
5	20241127	195400	993044540	18900	18900	18900	18900	0
6	20241127	195300	993044540	18900	18900	18900	18900	0
7	20241127	195200	993044540	18900	18900	18900	18900	0
8	20241127	195100	993044540	18900	18900	18900	18900	0
9	20241127	195000	993044540	18900	18900	18900	18900	0
10	20241127	194900	993044540	18900	18900	18900	18900	0
11	20241127	194800	993044540	18900	18900	18900	18900	0
12	20241127	194700	993044540	18900	18900	18900	18900	0
13	20241127	194600	993044540	18900	18900	18900	18900	0
14	20241127	194500	993044540	18900	18900	18900	18900	0
15	20241127	194400	993044540	18900	18900	18900	18900	0
16	20241127	194300	993044540	18900	18900	18900	18900	0
17	20241127	194200	993044540	18900	18900	18900	18900	0
18	20241127	194100	993044540	18900	18900	18900	18900	0
19	20241127	194000	993044540	18900	18900	18900	18900	0
20	20241127	193900	993044540	18900	18900	18900	18900	0
21	20241127	193800	993044540	18900	18900	18900	18900	0
22	20241127	193700	993044540	18900	18900	18900	18900	0
23	20241127	193600	993044540	18900	18900	18900	18900	0
24	20241127	193500	993044540	18900	18900	18900	18900	0
25	20241127	193400	993044540	18900	18900	18900	18900	0
26	20241127	193300	993044540	18900	18900	18900	18900	0
27	20241127	193200	993044540	18900	18900	18900	18900	0
28	20241127	193100	993044540	18900	18900	18900	18900	0
29	20241127	193000	993044540	18900	18900	18900	18900	0
30	20241127	192900	993044540	18900	18900	18900	18900	0
31	20241127	192800	993044540	18900	18900	18900	18900	0
32	20241127	192700	993044540	18900	18900	18900	18900	1338
33	20241127	192600	993044540	18900	18900	18900	18900	0
34	20241127	192500	993044540	18900	18900	18900	18900	0
35	20241127	192400	993044540	18900	18900	18900	18900	0
36	20241127	192300	993044540	18900	18900	18900	18900	0
37	20241127	192200	993044540	18900	18900	18900	18900	0
38	20241127	192100	993044540	18900	18900	18900	18900	0
39	20241127	192000	993044540	18900	18900	18900	18900	0
40	20241127	191900	993044540	18900	18900	18900	18900	0
41	20241127	191800	993044540	18900	18900	18900	18900	0
42	20241127	191700	993044540	18900	18900	18900	18900	0
43	20241127	191600	993044540	18900	18900	18900	18900	0
44	20241127	191500	993044540	18900	18900	18900	18900	0
45	20241127	191400	993044540	18900	18900	18900	18900	0
46	20241127	191300	993044540	18900	18900	18900	18900	0
47	20241127	191200	993044540	18900	18900	18900	18900	0
48	20241127	191100	993044540	18900	18900	18900	18900	0
49	20241127	191000	993044540	18900	18900	18900	18900	0
50	20241127	190900	993044540	18900	18900	18900	18900	0
51	20241127	190800	993044540	18900	18900	18900	18900	0
52	20241127	190700	993044540	18900	18900	18900	18900	0
53	20241127	190600	993044540	18900	18900	18900	18900	0
54	20241127	190500	993044540	18900	18900	18900	18900	0
55	20241127	190400	993044540	18900	18900	18900	18900	0
56	20241127	190300	993044540	18900	18900	18900	18900	0
57	20241127	190200	993044540	18900	18900	18900	18900	0
58	20241127	190100	993044540	18900	18900	18900	18900	0
59	20241127	190000	993044540	18900	18900	18900	18900	0
60	20241127	185900	993044540	18900	18900	18900	18900	0
61	20241127	185800	993044540	18900	18900	18900	18900	0
62	20241127	185700	993044540	18900	18900	18900	18900	1338
63	20241127	185600	993044540	18900	18900	18900	18900	0
64	20241127	185500	993044540	18900	18900	18900	18900	0
65	20241127	185400	993044540	18900	18900	18900	18900	0
66	20241127	185300	993044540	18900	18900	18900	18900	0
67	20241127	185200	993044540	18900	18900	18900	18900	0
68	20241127	185100	993044540	18900	18900	18900	18900	0
69	20241127	185000	993044540	18900	18900	18900	18900	0
70	20241127	184900	993044540	18900	18900	18900	18900	0
71	20241127	184800	993044540	18900	18900	18900	18900	0
72	20241127	184700	993044540	18900	18900	18900	18900	0
73	20241127	184600	993044540	18900	18900	18900	18900	0
74	20241127	184500	993044540	18900	18900	18900	18900	0
75	20241127	184400	993044540	18900	18900	18900	18900	0
76	20241127	184300	993044540	18900	18900	18900	18900	0
77	20241127	184200	993044540	18900	18900	18900	18900	0
78	20241127	184100	993044540	18900	18900	18900	18900	0
79	20241127	184000	993044540	18900	18900	18900	18900	0
80	20241127	183900	993044540	18900	18900	18900	18900	0
81	20241127	183800	993044540	18900	18900	18900	18900	0
82	20241127	183700	993044540	18900	18900	18900	18900	0
83	20241127	183600	993044540	18900	18900	18900	18900	0
84	20241127	183500	993044540	18900	18900	18900	18900	0
85	20241127	183400	993044540	18900	18900	18900	18900	0
86	20241127	183300	993044540	18900	18900	18900	18900	0
87	20241127	183200	993044540	18900	18900	18900	18900	0
88	20241127	183100	993044540	18900	18900	18900	18900	0
89	20241127	183000	993044540	18900	18900	18900	18900	0
90	20241127	182900	993044540	18900	18900	18900	18900	0
91	20241127	182800	993044540	18900	18900	18900	18900	0
92	20241127	182700	993044540	18900	18900	18900	18900	1338
93	20241127	182600	993044540	18900	18900	18900	18900	0
94	20241127	182500	993044540	18900	18900	18900	18900	0
95	20241127	182400	993044540	18900	18900	18900	18900	0
96	20241127	182300	993044540	18900	18900	18900	18900	0
97	20241127	182200	993044540	18900	18900	18900	18900	0
98	20241127	182100	993044540	18900	18900	18900	18900	0
99	20241127	182000	993044540	18900	18900	18900	18900	0
100	20241127	181900	993044540	18900	18900	18900	18900	0
101	20241127	181800	993044540	18900	18900	18900	18900	0
102	20241127	181700	993044540	18900	18900	18900	18900	0
103	20241127	181600	993044540	18900	18900	18900	18900	0
104	20241127	181500	993044540	18900	18900	18900	18900	0
105	20241127	181400	993044540	18900	18900	18900	18900	0
106	20241127	181300	993044540	18900	18900	18900	18900	0
107	20241127	181200	993044540	18900	18900	18900	18900	0
108	20241127	181100	993044540	18900	18900	18900	18900	0
109	20241127	181000	993044540	18900	18900	18900	18900	0
110	20241127	180900	993044540	18900	18900	18900	18900	0
111	20241127	180800	993044540	18900	18900	18900	18900	0
112	20241127	180700	993044540	18900	18900	18900	18900	0
113	20241127	180600	993044540	18900	18900	18900	18900	0
114	20241127	180500	993044540	18900	18900	18900	18900	0
115	20241127	180400	993044540	18900	18900	18900	18900	0
116	20241127	180300	993044540	18900	18900	18900	18900	0
117	20241127	180200	993044540	18900	18900	18900	18900	0
118	20241127	180100	993044540	18900	18900	18900	18900	0
119	20241127	180000	993044540	18900	18900	18900	18900	0
120	20241127	175900	993044540	18900	18900	18900	18900	0
121	20241127	175800	993044540	18900	18900	18900	18900	0
122	20241127	175700	993044540	18900	18900	18900	18900	1338
123	20241127	175600	993044540	18900	18900	18900	18900	0
124	20241127	175500	993044540	18900	18900	18900	18900	0
125	20241127	175400	993044540	18900	18900	18900	18900	0
126	20241127	175300	993044540	18900	18900	18900	18900	0
127	20241127	175200	993044540	18900	18900	18900	18900	0
128	20241127	175100	993044540	18900	18900	18900	18900	0
129	20241127	175000	993044540	18900	18900	18900	18900	0
130	20241127	174900	993044540	18900	18900	18900	18900	0
131	20241127	174800	993044540	18900	18900	18900	18900	0
132	20241127	174700	993044540	18900	18900	18900	18900	0
133	20241127	174600	993044540	18900	18900	18900	18900	0
134	20241127	174500	993044540	18900	18900	18900	18900	0
135	20241127	174400	993044540	18900	18900	18900	18900	0
136	20241127	174300	993044540	18900	18900	18900	18900	0
137	20241127	174200	993044540	18900	18900	18900	18900	0
138	20241127	174100	993044540	18900	18900	18900	18900	0
139	20241127	174000	993044540	18900	18900	18900	18900	0
140	20241127	173900	993044540	18900	18900	18900	18900	0
141	20241127	173800	993044540	18900	18900	18900	18900	0
142	20241127	173700	993044540	18900	18900	18900	18900	0
143	20241127	173600	993044540	18900	18900	18900	18900	0
144	20241127	173500	993044540	18900	18900	18900	18900	0
145	20241127	173400	993044540	18900	18900	18900	18900	0
146	20241127	173300	993044540	18900	18900	18900	18900	0
147	20241127	173200	993044540	18900	18900	18900	18900	0
148	20241127	173100	993044540	18900	18900	18900	18900	0
149	20241127	173000	993044540	18900	18900	18900	18900	0
150	20241127	172900	993044540	18900	18900	18900	18900	0
151	20241127	172800	993044540	18900	18900	18900	18900	0
152	20241127	172700	993044540	18900	18900	18900	18900	1338
153	20241127	172600	993044540	18900	18900	18900	18900	0
154	20241127	172500	993044540	18900	18900	18900	18900	0
155	20241127	172400	993044540	18900	18900	18900	18900	0
156	20241127	172300	993044540	18900	18900	18900	18900	0
157	20241127	172200	993044540	18900	18900	18900	18900	0
158	20241127	172100	993044540	18900	18900	18900	18900	0
159	20241127	172000	993044540	18900	18900	18900	18900	0
160	20241127	171900	993044540	18900	18900	18900	18900	0
161	20241127	171800	993044540	18900	18900	18900	18900	0
162	20241127	171700	993044540	18900	18900	18900	18900	0
163	20241127	171600	993044540	18900	18900	18900	18900	0
164	20241127	171500	993044540	18900	18900	18900	18900	0
165	20241127	171400	993044540	18900	18900	18900	18900	0
166	20241127	171300	993044540	18900	18900	18900	18900	0
167	20241127	171200	993044540	18900	18900	18900	18900	0
168	20241127	171100	993044540	18900	18900	18900	18900	0
169	20241127	171000	993044540	18900	18900	18900	18900	0
170	20241127	170900	993044540	18900	18900	18900	18900	0
171	20241127	170800	993044540	18900	18900	18900	18900	0
172	20241127	170700	993044540	18900	18900	18900	18900	0
173	20241127	170600	993044540	18900	18900	18900	18900	0
174	20241127	170500	993044540	18900	18900	18900	18900	0
175	20241127	170400	993044540	18900	18900	18900	18900	0
176	20241127	170300	993044540	18900	18900	18900	18900	0
177	20241127	170200	993044540	18900	18900	18900	18900	0
178	20241127	170100	993044540	18900	18900	18900	18900	0
179	20241127	170000	993044540	18900	18900	18900	18900	0
180	20241127	165900	993044540	18900	18900	18900	18900	0
181	20241127	165800	993044540	18900	18900	18900	18900	0
182	20241127	165700	993044540	18900	18900	18900	18900	1338
183	20241127	165600	993044540	18900	18900	18900	18900	0
184	20241127	165500	993044540	18900	18900	18900	18900	0
185	20241127	165400	993044540	18900	18900	18900	18900	0
186	20241127	165300	993044540	18900	18900	18900	18900	0
187	20241127	165200	993044540	18900	18900	18900	18900	0
188	20241127	165100	993044540	18900	18900	18900	18900	0
189	20241127	165000	993044540	18900	18900	18900	18900	0
190	20241127	164900	993044540	18900	18900	18900	18900	0
191	20241127	164800	993044540	18900	18900	18900	18900	0
192	20241127	164700	993044540	18900	18900	18900	18900	0
193	20241127	164600	993044540	18900	18900	18900	18900	0
194	20241127	164500	993044540	18900	18900	18900	18900	0
195	20241127	164400	993044540	18900	18900	18900	18900	0
196	20241127	164300	993044540	18900	18900	18900	18900	0
197	20241127	164200	993044540	18900	18900	18900	18900	0
198	20241127	164100	993044540	18900	18900	18900	18900	0
199	20241127	164000	993044540	18900	18900	18900	18900	0
200	20241127	163900	993044540	18900	18900	18900	18900	0
201	20241127	163800	993044540	18900	18900	18900	18900	0
202	20241127	163700	993044540	18900	18900	18900	18900	0
203	20241127	163600	993044540	18900	18900	18900	18900	0
204	20241127	163500	993044540	18900	18900	18900	18900	0
205	20241127	163400	993044540	18900	18900	18900	18900	0
206	20241127	163300	993044540	18900	18900	18900	18900	0
207	20241127	163200	993044540	18900	18900	18900	18900	0
208	20241127	163100	993044540	18900	18900	18900	18900	0
209	20241127	163000	993044540	18900	18900	18900	18900	0
210	20241127	162900	993044540	18900	18900	18900	18900	0
211	20241127	162800	993044540	18900	18900	18900	18900	0
212	20241127	162700	993044540	18900	18900	18900	18900	1338
213	20241127	162600	993044540	18900	18900	18900	18900	0
214	20241127	162500	993044540	18900	18900	18900	18900	0
215	20241127	162400	993044540	18900	18900	18900	18900	0
216	20241127	162300	993044540	18900	18900	18900	18900	0
217	20241127	162200	993044540	18900	18900	18900	18900	0
218	20241127	162100	993044540	18900	18900	18900	18900	0
219	20241127	162000	993044540	18900	18900	18900	18900	0
220	20241127	161900	993044540	18900	18900	18900	18900	0
221	20241127	161800	993044540	18900	18900	18900	18900	0
222	20241127	161700	993044540	18900	18900	18900	18900	0
223	20241127	161600	993044540	18900	18900	18900	18900	0
224	20241127	161500	993044540	18900	18900	18900	18900	0
225	20241127	161400	993044540	18900	18900	18900	18900	0
226	20241127	161300	993044540	18900	18900	18900	18900	0
227	20241127	161200	993044540	18900	18900	18900	18900	0
228	20241127	161100	993044540	18900	18900	18900	18900	0
229	20241127	161000	993044540	18900	18900	18900	18900	0
230	20241127	160900	993044540	18900	18900	18900	18900	0
231	20241127	160800	993044540	18900	18900	18900	18900	0
232	20241127	160700	993044540	18900	18900	18900	18900	0
233	20241127	160600	993044540	18900	18900	18900	18900	0
234	20241127	160500	993044540	18900	18900	18900	18900	0
235	20241127	160400	993044540	18900	18900	18900	18900	0
236	20241127	160300	993044540	18900	18900	18900	18900	0
237	20241127	160200	993044540	18900	18900	18900	18900	0
238	20241127	160100	993044540	18900	18900	18900	18900	0
239	20241127	160000	993044540	18900	18900	18900	18900	0
240	20241127	155900	993044540	18900	18900	18900	18900	0
241	20241127	155800	993044540	18900	18900	18900	18900	0
242	20241127	155700	993044540	18900	18900	18900	18900	1338
243	20241127	155600	993044540	18900	18900	18900	18900	0
244	20241127	155500	993044540	18900	18900	18900	18900	0
245	20241127	155400	993044540	18900	18900	18900	18900	0
246	20241127	155300	993044540	18900	18900	18900	18900	0
247	20241127	155200	993044540	18900	18900	18900	18900	0
248	20241127	155100	993044540	18900	18900	18900	18900	0
249	20241127	155000	993044540	18900	18900	18900	18900	0
250	20241127	154900	993044540	18900	18900	18900	18900	0
251	20241127	154800	993044540	18900	18900	18900	18900	0
252	20241127	154700	993044540	18900	18900	18900	18900	0
253	20241127	154600	993044540	18900	18900	18900	18900	0
254	20241127	154500	993044540	18900	18900	18900	18900	0
255	20241127	154400	993044540	18900	18900	18900	18900	0
256	20241127	154300	993044540	18900	18900	18900	18900	0
257	20241127	154200	993044540	18900	18900	18900	18900	0
258	20241127	154100	993044540	18900	18900	18900	18900	0
259	20241127	154000	993044540	18900	18900	18900	18900	0
260	20241127	153900	993044540	18900	18900	18900	18900	0
261	20241127	153800	993044540	18900	18900	18900	18900	0
262	20241127	153700	993044540	18900	18900	18900	18900	0
263	20241127	153600	993044540	18900	18900	18900	18900	0
264	20241127	153500	993044540	18900	18900	18900	18900	0
265	20241127	153400	993044540	18900	18900	18900	18900	0
266	20241127	153300	993044540	18900	18900	18900	18900	0
267	20241127	153200	993044540	18900	18900	18900	18900	0
268	20241127	153100	993044540	18900	18900	18900	18900	0
269	20241127	153000	993044540	18900	18900	18900	18900	1338
270	20241127	152900	967756340	19000	19000	19000	19000	0
271	20241127	152800	967756340	19000	19000	19000	19000	0
272	20241127	152700	967756340	19000	19000	19000	19000	0
273	20241127	152600	967756340	19000	19000	19000	19000	0
274	20241127	152500	967756340	19000	19000	19000	19000	0
275	20241127	152400	967756340	19000	19000	19000	19000	0
276	20241127	152300	967756340	19000	19000	19000	19000	0
277	20241127	152200	967756340	19000	19000	19000	19000	0
278	20241127	152100	967756340	19000	19000	19000	19000	0
279	20241127	152000	967756340	19000	19000	19000	19000	0
280	20241127	151900	967756340	19000	19000	19020	19000	207
281	20241127	151800	963821470	19020	19000	19020	19000	29
282	20241127	151700	963270430	18980	18970	18980	18970	45
283	20241127	151600	962416420	19020	19000	19020	18970	497
284	20241127	151500	952973130	19010	19010	19010	19010	53
285	20241127	151400	951965600	19010	19010	19010	19000	51
286	20241127	151300	950996290	19000	18970	19000	18970	103
287	20241127	151200	949039950	18970	18970	18970	18970	155
288	20241127	151100	946099600	18970	18970	18970	18970	44
289	20241127	151000	945264920	18970	18960	18970	18960	202
290	20241127	150900	941433530	18970	18970	18970	18970	10
291	20241127	150800	941243830	18960	18960	18960	18960	233
292	20241127	150700	936826150	18950	18950	18950	18950	34
293	20241127	150600	936181850	18960	18950	18960	18950	14
294	20241127	150500	935916450	18960	18970	18970	18960	54
295	20241127	150400	934892510	18940	18930	18940	18930	114
296	20241127	150300	932733570	18920	18950	18950	18920	876
297	20241127	150200	916137510	18960	18960	18960	18960	20
298	20241127	150100	915758310	18950	18960	18960	18950	39
299	20241127	150000	915019210	18970	18970	18970	18970	1
300	20241127	145900	915000240	18970	18930	18970	18930	114
301	20241127	145800	912841220	18920	18930	18930	18920	60
302	20241127	145700	911705920	18940	18950	18950	18940	104
303	20241127	145600	909736150	18960	18960	18960	18960	141
304	20241127	145500	907062790	18960	18960	18970	18960	305
305	20241127	145400	901279740	18960	18960	18960	18960	80
306	20241127	145300	899762940	18970	18970	18970	18970	13
307	20241127	145200	899516330	18980	19040	19060	18960	383
308	20241127	145100	892219610	19050	19020	19050	19020	621
309	20241127	145000	880397920	19030	18970	19030	18880	1610
310	20241127	144900	849928840	18980	18950	19020	18950	394
311	20241127	144800	842438480	19000	18910	19000	18910	227
312	20241127	144700	838128520	18920	18910	19000	18910	258
313	20241127	144600	833229870	18900	18900	18900	18900	0
314	20241127	144500	833229870	18900	18900	18900	18900	33
315	20241127	144400	832606170	18890	18880	19000	18880	420
316	20241127	144300	824634690	18870	18870	18870	18870	20
317	20241127	144200	824257290	18870	18860	18870	18860	110
318	20241127	144100	822182190	18870	18870	18870	18870	31
319	20241127	144000	821597220	18900	18900	18900	18900	0
320	20241127	143900	821597220	18900	18900	18900	18900	0
321	20241127	143800	821597220	18900	18920	18920	18900	218
322	20241127	143700	817473300	18920	18920	18920	18920	31
323	20241127	143600	816886780	18920	18920	18920	18920	100
324	20241127	143500	814994780	18920	18920	18920	18920	34
325	20241127	143400	814351500	18920	18870	18920	18870	94
326	20241127	143300	812575880	18870	18870	18880	18870	308
327	20241127	143200	806760970	18860	18860	18860	18860	33
328	20241127	143100	806138590	18850	18850	18850	18850	34
329	20241127	143000	805497690	18850	18850	18850	18850	0
330	20241127	142900	805497690	18850	18850	18850	18850	11
331	20241127	142800	805290340	18850	18840	18850	18840	67
332	20241127	142700	804027730	18850	18850	18850	18850	1
333	20241127	142600	804008880	18840	18840	18840	18840	33
334	20241127	142500	803387160	18870	18870	18870	18870	0
335	20241127	142400	803387160	18870	18850	18870	18850	435
336	20241127	142300	795180410	18840	18840	18840	18840	0
337	20241127	142200	795180410	18840	18850	18850	18840	208
338	20241127	142100	791260680	18840	18850	18850	18840	160
339	20241127	142000	788245010	18850	18850	18850	18850	123
340	20241127	141900	785926460	18850	18860	18860	18850	49
341	20241127	141800	785002620	18860	18860	18860	18860	53
342	20241127	141700	784003040	18860	18860	18860	18860	5
343	20241127	141600	783908740	18870	18870	18870	18860	84
344	20241127	141500	782323990	18870	18860	18870	18850	186
345	20241127	141400	778816240	18850	18850	18850	18850	0
346	20241127	141300	778816240	18850	18850	18850	18850	33
347	20241127	141200	778194190	18850	18850	18850	18850	0
348	20241127	141100	778194190	18850	18850	18850	18850	72
349	20241127	141000	776836990	18850	18850	18850	18850	134
350	20241127	140900	774311090	18860	18860	18860	18860	0
351	20241127	140800	774311090	18860	18860	18860	18860	1
352	20241127	140700	774292230	18840	18840	18840	18840	33
353	20241127	140600	773670510	18860	18830	18860	18830	100
354	20241127	140500	771786650	18820	18820	18820	18820	34
355	20241127	140400	771146770	18820	18820	18820	18820	1
356	20241127	140300	771127950	18820	18830	18830	18820	34
357	20241127	140200	770488060	18830	18830	18830	18830	11
358	20241127	140100	770280930	18830	18830	18830	18830	43
359	20241127	140000	769471240	18830	18840	18840	18830	12
360	20241127	135900	769245220	18820	18820	18820	18820	0
361	20241127	135800	769245220	18820	18820	18820	18820	323
362	20241127	135700	763166360	18820	18820	18820	18820	0
363	20241127	135600	763166360	18820	18810	18820	18810	72
364	20241127	135500	761812010	18810	18820	18820	18810	34
365	20241127	135400	761172440	18820	18820	18820	18820	0
366	20241127	135300	761172440	18820	18820	18820	18820	30
367	20241127	135200	760607840	18800	18800	18800	18800	33
368	20241127	135100	759987440	18790	18790	18790	18790	0
369	20241127	135000	759987440	18790	18800	18800	18790	44
370	20241127	134900	759160580	18800	18800	18800	18800	415
371	20241127	134800	751358580	18810	18810	18810	18810	3
372	20241127	134700	751302150	18810	18810	18810	18810	0
373	20241127	134600	751302150	18810	18830	18830	18810	143
374	20241127	134500	748610920	18840	18880	18880	18840	280
375	20241127	134400	743331520	18900	18900	18900	18900	2
376	20241127	134300	743293720	18880	18900	18900	18880	248
377	20241127	134200	738608980	18910	18960	18960	18910	445
378	20241127	134100	730184630	18990	18970	18990	18970	174
379	20241127	134000	726880890	18970	18960	19000	18960	855
380	20241127	133900	710646510	18980	18980	18980	18980	20
381	20241127	133800	710266910	18980	18980	18980	18970	301
382	20241127	133700	704556820	18990	18990	18990	18980	36
383	20241127	133600	703873450	18990	18990	18990	18990	23
384	20241127	133500	703436680	18980	18980	18980	18980	44
385	20241127	133400	702601560	18990	18980	18990	18980	292
386	20241127	133300	697059360	18980	18970	18980	18970	121
387	20241127	133200	694763800	18970	18960	18970	18960	128
388	20241127	133100	692335840	18960	18960	18960	18960	10
389	20241127	133000	692146240	18940	18940	18960	18940	271
390	20241127	132900	687008260	18960	18940	18960	18940	60
391	20241127	132800	685870720	18920	18930	18930	18920	10
392	20241127	132700	685681470	18920	18920	18920	18920	4
393	20241127	132600	685605790	18960	18940	18960	18940	108
394	20241127	132500	683558840	18920	18930	18930	18920	44
395	20241127	132400	682726290	18920	18920	18920	18920	1
396	20241127	132300	682707370	18940	18940	18940	18940	1
397	20241127	132200	682688430	18940	18940	18940	18940	32
398	20241127	132100	682082350	18940	18940	18940	18940	109
399	20241127	132000	680017890	18940	18940	18940	18940	11
400	20241127	131900	679809550	18940	18940	18940	18940	50
401	20241127	131800	678862550	18930	18930	18930	18930	44
402	20241127	131700	678029630	18930	18950	18950	18930	27
403	20241127	131600	677518480	18950	18960	18960	18950	45
404	20241127	131500	676665710	18960	18950	18960	18950	3
405	20241127	131400	676608840	18960	18950	18960	18950	129
406	20241127	131300	674163050	18930	18920	18960	18920	126
407	20241127	131200	671775160	18960	18900	18960	18900	700
408	20241127	131100	658534980	18880	18870	18880	18870	22
409	20241127	131000	658119630	18880	18870	18880	18870	26
410	20241127	130900	657628850	18870	18870	18870	18870	0
411	20241127	130800	657628850	18870	18870	18870	18870	0
412	20241127	130700	657628850	18870	18870	18870	18870	0
413	20241127	130600	657628850	18870	18870	18870	18870	0
414	20241127	130500	657628850	18870	18870	18870	18870	0
415	20241127	130400	657628850	18870	18870	18870	18870	0
416	20241127	130300	657628850	18870	18870	18880	18870	256
417	20241127	130200	652795590	18870	18870	18870	18870	1
418	20241127	130100	652776720	18870	18870	18870	18870	194
419	20241127	130000	649115940	18870	18890	18890	18860	701
420	20241127	125900	635887220	18910	18910	18910	18910	8
421	20241127	125800	635735940	18910	18910	18910	18910	0
422	20241127	125700	635735940	18910	18910	18910	18910	0
423	20241127	125600	635735940	18910	18910	18910	18910	2
424	20241127	125500	635698120	18910	18910	18910	18910	0
425	20241127	125400	635698120	18910	18900	18950	18900	858
426	20241127	125300	619441040	18890	18890	18890	18890	1
427	20241127	125200	619422150	18890	18890	18890	18890	41
428	20241127	125100	618647660	18890	18890	18890	18890	0
429	20241127	125000	618647660	18890	18890	18890	18890	0
430	20241127	124900	618647660	18890	18890	18890	18890	0
431	20241127	124800	618647660	18890	18870	18890	18870	2
432	20241127	124700	618609900	18850	18850	18850	18850	110
433	20241127	124600	616536400	18850	18870	18870	18850	6
434	20241127	124500	616423280	18900	18870	18900	18870	500
435	20241127	124400	606984280	18850	18850	18850	18850	6
436	20241127	124300	606871180	18850	18850	18850	18850	0
437	20241127	124200	606871180	18850	18850	18850	18850	11
438	20241127	124100	606663830	18850	18840	18850	18840	201
439	20241127	124000	602874990	18880	18910	18910	18880	704
440	20241127	123900	589569400	18950	18910	18950	18910	50
441	20241127	123800	588623860	18900	18910	18910	18900	74
442	20241127	123700	587225250	18950	18900	18950	18900	51
443	20241127	123600	586260170	18830	18860	18950	18830	100
444	20241127	123500	584371920	18840	18840	18840	18840	100
445	20241127	123400	582487920	18800	18810	18810	18800	50
446	20241127	123300	581547430	18820	18850	18950	18810	549
447	20241127	123200	571207910	18850	18870	18870	18850	100
448	20241127	123100	569322350	18870	18870	18870	18870	0
449	20241127	123000	569322350	18870	18850	18870	18850	308
450	20241127	122900	563514650	18830	18830	18830	18830	0
451	20241127	122800	563514650	18830	18890	18890	18830	587
452	20241127	122700	552437800	18880	18880	18880	18880	0
453	20241127	122600	552437800	18880	18880	18880	18880	0
454	20241127	122500	552437800	18880	18860	18880	18860	113
455	20241127	122400	550304560	18870	18880	18880	18870	2
456	20241127	122300	550266810	18880	18880	18880	18880	10
457	20241127	122200	550078010	18880	18880	18880	18880	2
458	20241127	122100	550040250	18880	18860	18880	18860	14
459	20241127	122000	549775970	18950	18860	18950	18860	100
460	20241127	121900	547887520	18840	18840	18840	18840	20
461	20241127	121800	547510720	18840	18840	18840	18840	0
462	20241127	121700	547510720	18840	18840	18840	18840	0
463	20241127	121600	547510720	18840	18840	18840	18840	20
464	20241127	121500	547133920	18840	18840	18840	18840	0
465	20241127	121400	547133920	18840	18840	18840	18840	100
466	20241127	121300	545249920	18840	18860	18860	18840	100
467	20241127	121200	543364960	18890	18880	18890	18880	2
468	20241127	121100	543327190	18860	18860	18860	18860	5
469	20241127	121000	543232890	18840	18840	18840	18840	0
470	20241127	120900	543232890	18840	18840	18840	18840	0
471	20241127	120800	543232890	18840	18860	18860	18840	13
472	20241127	120700	542987950	18860	18860	18860	18860	11
473	20241127	120600	542780490	18860	18850	18860	18850	270
474	20241127	120500	537690890	18830	18830	18830	18830	104
475	20241127	120400	535732570	18830	18830	18830	18830	0
476	20241127	120300	535732570	18830	18830	18830	18830	96
477	20241127	120200	533924890	18830	18830	18830	18830	0
478	20241127	120100	533924890	18830	18830	18830	18830	0
479	20241127	120000	533924890	18830	18830	18830	18830	1
480	20241127	115900	533906060	18830	18830	18830	18830	1
481	20241127	115800	533887230	18860	18860	18860	18860	0
482	20241127	115700	533887230	18860	18860	18860	18860	0
483	20241127	115600	533887230	18860	18910	18910	18810	867
484	20241127	115500	517540890	18930	18930	18930	18930	1
485	20241127	115400	517521960	18950	18950	18950	18950	0
486	20241127	115300	517521960	18950	18930	18950	18930	30
487	20241127	115200	516953580	18950	18950	18950	18950	0
488	20241127	115100	516953580	18950	18930	18950	18930	230
489	20241127	115000	512595390	18930	18970	18970	18930	1150
490	20241127	114900	490812880	18970	18980	18980	18970	14
491	20241127	114800	490547210	18980	18930	19020	18930	2152
492	20241127	114700	449724970	18940	18820	18940	18820	2459
493	20241127	114600	403267730	18820	18820	18820	18820	0
494	20241127	114500	403267730	18820	18820	18820	18820	0
495	20241127	114400	403267730	18820	18820	18820	18820	0
496	20241127	114300	403267730	18820	18820	18820	18820	0
497	20241127	114200	403267730	18820	18820	18820	18820	19
498	20241127	114100	402910150	18820	18820	18820	18820	30
499	20241127	114000	402345550	18820	18820	18820	18820	5
500	20241127	113900	402251450	18810	18810	18810	18810	11
501	20241127	113800	402044540	18810	18810	18810	18810	232
502	20241127	113700	397680620	18810	18800	18810	18800	16
503	20241127	113600	397379780	18800	18800	18800	18800	542
504	20241127	113500	387190180	18790	18790	18790	18790	30
505	20241127	113400	386626480	18790	18800	18800	18790	468
506	20241127	113300	377829130	18800	18800	18800	18800	103
507	20241127	113200	375892730	18800	18800	18800	18800	0
508	20241127	113100	375892730	18800	18800	18800	18800	24
509	20241127	113000	375441530	18800	18800	18800	18800	82
510	20241127	112900	373899930	18810	18810	18810	18810	0
511	20241127	112800	373899930	18810	18810	18810	18810	3
512	20241127	112700	373843500	18810	18810	18810	18810	0
513	20241127	112600	373843500	18810	18810	18810	18810	0
514	20241127	112500	373843500	18810	18810	18810	18810	39
515	20241127	112400	373109910	18810	18810	18810	18810	0
516	20241127	112300	373109910	18810	18810	18810	18810	10
517	20241127	112200	372921810	18820	18820	18820	18820	0
518	20241127	112100	372921810	18820	18820	18820	18820	101
519	20241127	112000	371020990	18840	18850	18860	18840	602
520	20241127	111900	359668980	18850	18840	18850	18840	421
521	20241127	111800	351734800	18840	18840	18840	18840	12
522	20241127	111700	351508720	18840	18810	18840	18810	308
523	20241127	111600	345706250	18820	18810	18840	18810	852
524	20241127	111500	329670200	18810	18810	18810	18810	50
525	20241127	111400	328729700	18800	18810	18810	18800	4
526	20241127	111300	328654480	18820	18780	18820	18780	800
527	20241127	111200	313611750	18790	18790	18790	18790	200
528	20241127	111100	309853750	18790	18780	18790	18780	18
529	20241127	111000	309515670	18770	18770	18770	18770	2
530	20241127	110900	309478130	18760	18760	18760	18760	44
531	20241127	110800	308652690	18750	18730	18780	18730	33
532	20241127	110700	308034340	18730	18730	18730	18730	1
533	20241127	110600	308015610	18730	18730	18730	18730	1
534	20241127	110500	307996880	18730	18720	18730	18720	3
535	20241127	110400	307940710	18710	18710	18710	18710	0
536	20241127	110300	307940710	18710	18710	18710	18710	20
537	20241127	110200	307566510	18700	18690	18700	18690	171
538	20241127	110100	304368910	18690	18690	18690	18690	127
539	20241127	110000	301995280	18690	18690	18690	18690	93
540	20241127	105900	300257110	18700	18710	18710	18700	257
541	20241127	105800	295449300	18710	18710	18710	18710	2
542	20241127	105700	295411880	18710	18720	18720	18710	54
543	20241127	105600	294401040	18720	18720	18720	18720	0
544	20241127	105500	294401040	18720	18720	18720	18720	1
545	20241127	105400	294382320	18720	18720	18720	18720	0
546	20241127	105300	294382320	18720	18720	18720	18720	255
547	20241127	105200	289608720	18720	18720	18720	18720	0
548	20241127	105100	289608720	18720	18710	18720	18710	126
549	20241127	105000	287251250	18700	18720	18720	18700	171
550	20241127	104900	284050970	18720	18720	18720	18720	19
551	20241127	104800	283695290	18710	18760	18760	18710	70
552	20241127	104700	282384190	18760	18760	18770	18740	64
553	20241127	104600	281183570	18780	18780	18780	18780	3
554	20241127	104500	281127230	18800	18780	18800	18780	92
555	20241127	104400	279397650	18800	18780	18800	18780	3
556	20241127	104300	279341280	18760	18770	18770	18760	130
557	20241127	104200	276902440	18760	18760	18760	18760	0
558	20241127	104100	276902440	18760	18740	18760	18740	111
559	20241127	104000	274820100	18760	18760	18760	18760	0
560	20241127	103900	274820100	18760	18720	18760	18720	181
561	20241127	103800	271431620	18710	18710	18710	18710	0
562	20241127	103700	271431620	18710	18710	18710	18710	0
563	20241127	103600	271431620	18710	18730	18730	18710	246
564	20241127	103500	266826720	18740	18740	18740	18740	0
565	20241127	103400	266826720	18740	18800	18810	18740	619
566	20241127	103300	255194570	18800	18740	18800	18740	331
567	20241127	103200	248974010	18720	18710	18760	18710	542
568	20241127	103100	238832060	18700	18770	18800	18700	826
569	20241127	103000	223335240	18760	18760	18760	18760	4
570	20241127	102900	223260200	18750	18750	18750	18750	143
571	20241127	102800	220578950	18740	18720	18740	18720	18
572	20241127	102700	220241750	18700	18700	18700	18700	2
573	20241127	102600	220204350	18700	18720	18720	18700	57
574	20241127	102500	219138390	18700	18700	18720	18700	15
575	20241127	102400	218857870	18720	18700	18720	18700	6
576	20241127	102300	218745580	18700	18700	18700	18700	2
577	20241127	102200	218708180	18700	18700	18700	18700	1
578	20241127	102100	218689480	18690	18690	18690	18690	3
579	20241127	102000	218633410	18690	18690	18710	18690	97
580	20241127	101900	216820380	18690	18760	18760	18690	156
581	20241127	101800	213897550	18760	18710	18790	18710	434
582	20241127	101700	205743950	18750	18690	18790	18680	290
583	20241127	101600	200308840	18710	18700	18720	18700	542
584	20241127	101500	190167940	18700	18670	18700	18670	146
585	20241127	101400	187438430	18670	18670	18670	18660	145
586	20241127	101300	184731660	18670	18590	18720	18590	780
587	20241127	101200	170206290	18590	18530	18590	18520	980
588	20241127	101100	152034430	18520	18520	18520	18520	1
589	20241127	101000	152015910	18530	18530	18530	18530	2
590	20241127	100900	151978850	18520	18520	18520	18520	30
591	20241127	100800	151423250	18520	18510	18530	18510	415
592	20241127	100700	143737210	18520	18510	18520	18510	128
593	20241127	100600	141366660	18520	18520	18520	18520	2
594	20241127	100500	141329620	18520	18450	18520	18450	799
595	20241127	100400	126554670	18440	18440	18440	18440	6
596	20241127	100300	126444030	18410	18400	18410	18400	52
597	20241127	100200	125487210	18400	18400	18400	18400	0
598	20241127	100100	125487210	18400	18400	18400	18400	0
599	20241127	100000	125487210	18400	18420	18420	18400	139
600	20241127	095900	122928750	18420	18420	18420	18420	1
601	20241127	095800	122910330	18420	18420	18420	18420	5
602	20241127	095700	122818230	18420	18420	18420	18420	5
603	20241127	095600	122726130	18420	18410	18420	18410	24
604	20241127	095500	122284100	18410	18410	18410	18410	0
605	20241127	095400	122284100	18410	18410	18410	18410	5
606	20241127	095300	122192050	18390	18390	18390	18390	0
607	20241127	095200	122192050	18390	18380	18400	18380	790
608	20241127	095100	107662190	18370	18370	18370	18370	0
609	20241127	095000	107662190	18370	18370	18370	18370	7
610	20241127	094900	107533600	18340	18340	18340	18340	1
611	20241127	094800	107515260	18320	18320	18320	18320	4
612	20241127	094700	107441980	18290	18290	18290	18290	4
613	20241127	094600	107368820	18290	18290	18290	18290	33
614	20241127	094500	106765250	18290	18290	18290	18290	6
615	20241127	094400	106655510	18290	18290	18290	18290	52
616	20241127	094300	105704430	18290	18290	18290	18290	1
617	20241127	094200	105686140	18290	18270	18370	18270	9
618	20241127	094100	105521500	18250	18250	18250	18250	0
619	20241127	094000	105521500	18250	18250	18250	18250	0
620	20241127	093900	105521500	18250	18250	18250	18250	25
621	20241127	093800	105065250	18250	18250	18250	18250	0
622	20241127	093700	105065250	18250	18250	18250	18250	271
623	20241127	093600	100119500	18210	18200	18210	18200	82
624	20241127	093500	98626640	18200	18220	18220	18180	853
625	20241127	093400	83102810	18250	18250	18250	18250	0
626	20241127	093300	83102810	18250	18250	18260	18200	1633
627	20241127	093200	53330050	18230	18240	18260	18230	18
628	20241127	093100	53001720	18230	18230	18230	18230	0
629	20241127	093000	53001720	18230	18250	18250	18230	63
630	20241127	092900	51853110	18270	18270	18270	18270	0
631	20241127	092800	51853110	18270	18290	18290	18270	30
632	20241127	092700	51304950	18310	18310	18310	18310	0
633	20241127	092600	51304950	18310	18310	18310	18310	0
634	20241127	092500	51304950	18310	18310	18310	18310	213
635	20241127	092400	47404920	18290	18290	18290	18290	0
636	20241127	092300	47404920	18290	18290	18290	18290	0
637	20241127	092200	47404920	18290	18320	18320	18290	315
638	20241127	092100	41637430	18330	18330	18330	18330	501
639	20241127	092000	32454100	18330	18330	18330	18330	69
640	20241127	091900	31189330	18330	18330	18330	18330	26
641	20241127	091800	30712750	18310	18280	18310	18270	527
642	20241127	091700	21068940	18270	18250	18270	18250	9
643	20241127	091600	20904530	18250	18250	18390	18250	301
644	20241127	091500	15400220	18260	18220	18300	18220	36
645	20241127	091400	14742620	18220	18270	18270	18200	40
646	20241127	091300	14012800	18310	18310	18310	18310	0
647	20241127	091200	14012800	18310	18310	18310	18310	1
648	20241127	091100	13994490	18320	18320	18320	18320	0
649	20241127	091000	13994490	18320	18350	18350	18320	7
650	20241127	090900	13866120	18350	18340	18350	18330	171
651	20241127	090800	10731470	18330	18330	18330	18330	104
652	20241127	090700	8825150	18330	18330	18330	18330	1
653	20241127	090600	8806820	18340	18320	18390	18320	23
654	20241127	090500	8385320	18200	18200	18200	18200	0
655	20241127	090400	8385320	18200	18210	18210	18200	250
656	20241127	090300	3834210	18300	18300	18300	18300	19
657	20241127	090200	3486510	18300	18300	18300	18300	4
658	20241127	090100	3413310	18300	18300	18300	18300	20
659	20241127	090000	3047310	18340	18400	18400	18340	166