KissMeData/094280/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201200	98304310	12400	12400	12400	12400	45
3	20241127	201100	98304310	12400	12400	12400	12400	0
4	20241127	201000	98304310	12400	12400	12400	12400	0
5	20241127	200900	98304310	12400	12400	12400	12400	0
6	20241127	200800	98304310	12400	12400	12400	12400	0
7	20241127	200700	98304310	12400	12400	12400	12400	0
8	20241127	200600	98304310	12400	12400	12400	12400	0
9	20241127	200500	98304310	12400	12400	12400	12400	0
10	20241127	200400	98304310	12400	12400	12400	12400	0
11	20241127	200300	98304310	12400	12400	12400	12400	0
12	20241127	200200	98304310	12400	12400	12400	12400	0
13	20241127	200100	98304310	12400	12400	12400	12400	0
14	20241127	200000	98304310	12400	12400	12400	12400	0
15	20241127	195900	98304310	12400	12400	12400	12400	0
16	20241127	195800	98304310	12400	12400	12400	12400	0
17	20241127	195700	98304310	12400	12400	12400	12400	0
18	20241127	195600	98304310	12400	12400	12400	12400	0
19	20241127	195500	98304310	12400	12400	12400	12400	0
20	20241127	195400	98304310	12400	12400	12400	12400	0
21	20241127	195300	98304310	12400	12400	12400	12400	0
22	20241127	195200	98304310	12400	12400	12400	12400	0
23	20241127	195100	98304310	12400	12400	12400	12400	0
24	20241127	195000	98304310	12400	12400	12400	12400	0
25	20241127	194900	98304310	12400	12400	12400	12400	0
26	20241127	194800	98304310	12400	12400	12400	12400	0
27	20241127	194700	98304310	12400	12400	12400	12400	0
28	20241127	194600	98304310	12400	12400	12400	12400	0
29	20241127	194500	98304310	12400	12400	12400	12400	0
30	20241127	194400	98304310	12400	12400	12400	12400	0
31	20241127	194300	98304310	12400	12400	12400	12400	0
32	20241127	194200	98304310	12400	12400	12400	12400	45
33	20241127	194100	98304310	12400	12400	12400	12400	0
34	20241127	194000	98304310	12400	12400	12400	12400	0
35	20241127	193900	98304310	12400	12400	12400	12400	0
36	20241127	193800	98304310	12400	12400	12400	12400	0
37	20241127	193700	98304310	12400	12400	12400	12400	0
38	20241127	193600	98304310	12400	12400	12400	12400	0
39	20241127	193500	98304310	12400	12400	12400	12400	0
40	20241127	193400	98304310	12400	12400	12400	12400	0
41	20241127	193300	98304310	12400	12400	12400	12400	0
42	20241127	193200	98304310	12400	12400	12400	12400	0
43	20241127	193100	98304310	12400	12400	12400	12400	0
44	20241127	193000	98304310	12400	12400	12400	12400	0
45	20241127	192900	98304310	12400	12400	12400	12400	0
46	20241127	192800	98304310	12400	12400	12400	12400	0
47	20241127	192700	98304310	12400	12400	12400	12400	0
48	20241127	192600	98304310	12400	12400	12400	12400	0
49	20241127	192500	98304310	12400	12400	12400	12400	0
50	20241127	192400	98304310	12400	12400	12400	12400	0
51	20241127	192300	98304310	12400	12400	12400	12400	0
52	20241127	192200	98304310	12400	12400	12400	12400	0
53	20241127	192100	98304310	12400	12400	12400	12400	0
54	20241127	192000	98304310	12400	12400	12400	12400	0
55	20241127	191900	98304310	12400	12400	12400	12400	0
56	20241127	191800	98304310	12400	12400	12400	12400	0
57	20241127	191700	98304310	12400	12400	12400	12400	0
58	20241127	191600	98304310	12400	12400	12400	12400	0
59	20241127	191500	98304310	12400	12400	12400	12400	0
60	20241127	191400	98304310	12400	12400	12400	12400	0
61	20241127	191300	98304310	12400	12400	12400	12400	0
62	20241127	191200	98304310	12400	12400	12400	12400	45
63	20241127	191100	98304310	12400	12400	12400	12400	0
64	20241127	191000	98304310	12400	12400	12400	12400	0
65	20241127	190900	98304310	12400	12400	12400	12400	0
66	20241127	190800	98304310	12400	12400	12400	12400	0
67	20241127	190700	98304310	12400	12400	12400	12400	0
68	20241127	190600	98304310	12400	12400	12400	12400	0
69	20241127	190500	98304310	12400	12400	12400	12400	0
70	20241127	190400	98304310	12400	12400	12400	12400	0
71	20241127	190300	98304310	12400	12400	12400	12400	0
72	20241127	190200	98304310	12400	12400	12400	12400	0
73	20241127	190100	98304310	12400	12400	12400	12400	0
74	20241127	190000	98304310	12400	12400	12400	12400	0
75	20241127	185900	98304310	12400	12400	12400	12400	0
76	20241127	185800	98304310	12400	12400	12400	12400	0
77	20241127	185700	98304310	12400	12400	12400	12400	0
78	20241127	185600	98304310	12400	12400	12400	12400	0
79	20241127	185500	98304310	12400	12400	12400	12400	0
80	20241127	185400	98304310	12400	12400	12400	12400	0
81	20241127	185300	98304310	12400	12400	12400	12400	0
82	20241127	185200	98304310	12400	12400	12400	12400	0
83	20241127	185100	98304310	12400	12400	12400	12400	0
84	20241127	185000	98304310	12400	12400	12400	12400	0
85	20241127	184900	98304310	12400	12400	12400	12400	0
86	20241127	184800	98304310	12400	12400	12400	12400	0
87	20241127	184700	98304310	12400	12400	12400	12400	0
88	20241127	184600	98304310	12400	12400	12400	12400	0
89	20241127	184500	98304310	12400	12400	12400	12400	0
90	20241127	184400	98304310	12400	12400	12400	12400	0
91	20241127	184300	98304310	12400	12400	12400	12400	0
92	20241127	184200	98304310	12400	12400	12400	12400	45
93	20241127	184100	98304310	12400	12400	12400	12400	0
94	20241127	184000	98304310	12400	12400	12400	12400	0
95	20241127	183900	98304310	12400	12400	12400	12400	0
96	20241127	183800	98304310	12400	12400	12400	12400	0
97	20241127	183700	98304310	12400	12400	12400	12400	0
98	20241127	183600	98304310	12400	12400	12400	12400	0
99	20241127	183500	98304310	12400	12400	12400	12400	0
100	20241127	183400	98304310	12400	12400	12400	12400	0
101	20241127	183300	98304310	12400	12400	12400	12400	0
102	20241127	183200	98304310	12400	12400	12400	12400	0
103	20241127	183100	98304310	12400	12400	12400	12400	0
104	20241127	183000	98304310	12400	12400	12400	12400	0
105	20241127	182900	98304310	12400	12400	12400	12400	0
106	20241127	182800	98304310	12400	12400	12400	12400	0
107	20241127	182700	98304310	12400	12400	12400	12400	0
108	20241127	182600	98304310	12400	12400	12400	12400	0
109	20241127	182500	98304310	12400	12400	12400	12400	0
110	20241127	182400	98304310	12400	12400	12400	12400	0
111	20241127	182300	98304310	12400	12400	12400	12400	0
112	20241127	182200	98304310	12400	12400	12400	12400	0
113	20241127	182100	98304310	12400	12400	12400	12400	0
114	20241127	182000	98304310	12400	12400	12400	12400	0
115	20241127	181900	98304310	12400	12400	12400	12400	0
116	20241127	181800	98304310	12400	12400	12400	12400	0
117	20241127	181700	98304310	12400	12400	12400	12400	0
118	20241127	181600	98304310	12400	12400	12400	12400	0
119	20241127	181500	98304310	12400	12400	12400	12400	0
120	20241127	181400	98304310	12400	12400	12400	12400	0
121	20241127	181300	98304310	12400	12400	12400	12400	0
122	20241127	181200	98304310	12400	12400	12400	12400	45
123	20241127	181100	98304310	12400	12400	12400	12400	0
124	20241127	181000	98304310	12400	12400	12400	12400	0
125	20241127	180900	98304310	12400	12400	12400	12400	0
126	20241127	180800	98304310	12400	12400	12400	12400	0
127	20241127	180700	98304310	12400	12400	12400	12400	0
128	20241127	180600	98304310	12400	12400	12400	12400	0
129	20241127	180500	98304310	12400	12400	12400	12400	0
130	20241127	180400	98304310	12400	12400	12400	12400	0
131	20241127	180300	98304310	12400	12400	12400	12400	0
132	20241127	180200	98304310	12400	12400	12400	12400	0
133	20241127	180100	98304310	12400	12400	12400	12400	0
134	20241127	180000	98304310	12400	12400	12400	12400	0
135	20241127	175900	98304310	12400	12400	12400	12400	0
136	20241127	175800	98304310	12400	12400	12400	12400	0
137	20241127	175700	98304310	12400	12400	12400	12400	0
138	20241127	175600	98304310	12400	12400	12400	12400	0
139	20241127	175500	98304310	12400	12400	12400	12400	0
140	20241127	175400	98304310	12400	12400	12400	12400	0
141	20241127	175300	98304310	12400	12400	12400	12400	0
142	20241127	175200	98304310	12400	12400	12400	12400	0
143	20241127	175100	98304310	12400	12400	12400	12400	0
144	20241127	175000	98304310	12400	12400	12400	12400	0
145	20241127	174900	98304310	12400	12400	12400	12400	0
146	20241127	174800	98304310	12400	12400	12400	12400	0
147	20241127	174700	98304310	12400	12400	12400	12400	0
148	20241127	174600	98304310	12400	12400	12400	12400	0
149	20241127	174500	98304310	12400	12400	12400	12400	0
150	20241127	174400	98304310	12400	12400	12400	12400	0
151	20241127	174300	98304310	12400	12400	12400	12400	0
152	20241127	174200	98304310	12400	12400	12400	12400	45
153	20241127	174100	98304310	12400	12400	12400	12400	0
154	20241127	174000	98304310	12400	12400	12400	12400	0
155	20241127	173900	98304310	12400	12400	12400	12400	0
156	20241127	173800	98304310	12400	12400	12400	12400	0
157	20241127	173700	98304310	12400	12400	12400	12400	0
158	20241127	173600	98304310	12400	12400	12400	12400	0
159	20241127	173500	98304310	12400	12400	12400	12400	0
160	20241127	173400	98304310	12400	12400	12400	12400	0
161	20241127	173300	98304310	12400	12400	12400	12400	0
162	20241127	173200	98304310	12400	12400	12400	12400	0
163	20241127	173100	98304310	12400	12400	12400	12400	0
164	20241127	173000	98304310	12400	12400	12400	12400	0
165	20241127	172900	98304310	12400	12400	12400	12400	0
166	20241127	172800	98304310	12400	12400	12400	12400	0
167	20241127	172700	98304310	12400	12400	12400	12400	0
168	20241127	172600	98304310	12400	12400	12400	12400	0
169	20241127	172500	98304310	12400	12400	12400	12400	0
170	20241127	172400	98304310	12400	12400	12400	12400	0
171	20241127	172300	98304310	12400	12400	12400	12400	0
172	20241127	172200	98304310	12400	12400	12400	12400	0
173	20241127	172100	98304310	12400	12400	12400	12400	0
174	20241127	172000	98304310	12400	12400	12400	12400	0
175	20241127	171900	98304310	12400	12400	12400	12400	0
176	20241127	171800	98304310	12400	12400	12400	12400	0
177	20241127	171700	98304310	12400	12400	12400	12400	0
178	20241127	171600	98304310	12400	12400	12400	12400	0
179	20241127	171500	98304310	12400	12400	12400	12400	0
180	20241127	171400	98304310	12400	12400	12400	12400	0
181	20241127	171300	98304310	12400	12400	12400	12400	0
182	20241127	171200	98304310	12400	12400	12400	12400	45
183	20241127	171100	98304310	12400	12400	12400	12400	0
184	20241127	171000	98304310	12400	12400	12400	12400	0
185	20241127	170900	98304310	12400	12400	12400	12400	0
186	20241127	170800	98304310	12400	12400	12400	12400	0
187	20241127	170700	98304310	12400	12400	12400	12400	0
188	20241127	170600	98304310	12400	12400	12400	12400	0
189	20241127	170500	98304310	12400	12400	12400	12400	0
190	20241127	170400	98304310	12400	12400	12400	12400	0
191	20241127	170300	98304310	12400	12400	12400	12400	0
192	20241127	170200	98304310	12400	12400	12400	12400	0
193	20241127	170100	98304310	12400	12400	12400	12400	0
194	20241127	170000	98304310	12400	12400	12400	12400	0
195	20241127	165900	98304310	12400	12400	12400	12400	0
196	20241127	165800	98304310	12400	12400	12400	12400	0
197	20241127	165700	98304310	12400	12400	12400	12400	0
198	20241127	165600	98304310	12400	12400	12400	12400	0
199	20241127	165500	98304310	12400	12400	12400	12400	0
200	20241127	165400	98304310	12400	12400	12400	12400	0
201	20241127	165300	98304310	12400	12400	12400	12400	0
202	20241127	165200	98304310	12400	12400	12400	12400	0
203	20241127	165100	98304310	12400	12400	12400	12400	0
204	20241127	165000	98304310	12400	12400	12400	12400	0
205	20241127	164900	98304310	12400	12400	12400	12400	0
206	20241127	164800	98304310	12400	12400	12400	12400	0
207	20241127	164700	98304310	12400	12400	12400	12400	0
208	20241127	164600	98304310	12400	12400	12400	12400	0
209	20241127	164500	98304310	12400	12400	12400	12400	0
210	20241127	164400	98304310	12400	12400	12400	12400	0
211	20241127	164300	98304310	12400	12400	12400	12400	0
212	20241127	164200	98304310	12400	12400	12400	12400	45
213	20241127	164100	98304310	12400	12400	12400	12400	0
214	20241127	164000	98304310	12400	12400	12400	12400	0
215	20241127	163900	98304310	12400	12400	12400	12400	0
216	20241127	163800	98304310	12400	12400	12400	12400	0
217	20241127	163700	98304310	12400	12400	12400	12400	0
218	20241127	163600	98304310	12400	12400	12400	12400	0
219	20241127	163500	98304310	12400	12400	12400	12400	0
220	20241127	163400	98304310	12400	12400	12400	12400	0
221	20241127	163300	98304310	12400	12400	12400	12400	0
222	20241127	163200	98304310	12400	12400	12400	12400	0
223	20241127	163100	98304310	12400	12400	12400	12400	0
224	20241127	163000	98304310	12400	12400	12400	12400	0
225	20241127	162900	98304310	12400	12400	12400	12400	0
226	20241127	162800	98304310	12400	12400	12400	12400	0
227	20241127	162700	98304310	12400	12400	12400	12400	0
228	20241127	162600	98304310	12400	12400	12400	12400	0
229	20241127	162500	98304310	12400	12400	12400	12400	0
230	20241127	162400	98304310	12400	12400	12400	12400	0
231	20241127	162300	98304310	12400	12400	12400	12400	0
232	20241127	162200	98304310	12400	12400	12400	12400	0
233	20241127	162100	98304310	12400	12400	12400	12400	0
234	20241127	162000	98304310	12400	12400	12400	12400	0
235	20241127	161900	98304310	12400	12400	12400	12400	0
236	20241127	161800	98304310	12400	12400	12400	12400	0
237	20241127	161700	98304310	12400	12400	12400	12400	0
238	20241127	161600	98304310	12400	12400	12400	12400	0
239	20241127	161500	98304310	12400	12400	12400	12400	0
240	20241127	161400	98304310	12400	12400	12400	12400	0
241	20241127	161300	98304310	12400	12400	12400	12400	0
242	20241127	161200	98304310	12400	12400	12400	12400	45
243	20241127	161100	98304310	12400	12400	12400	12400	0
244	20241127	161000	98304310	12400	12400	12400	12400	0
245	20241127	160900	98304310	12400	12400	12400	12400	0
246	20241127	160800	98304310	12400	12400	12400	12400	0
247	20241127	160700	98304310	12400	12400	12400	12400	0
248	20241127	160600	98304310	12400	12400	12400	12400	0
249	20241127	160500	98304310	12400	12400	12400	12400	0
250	20241127	160400	98304310	12400	12400	12400	12400	0
251	20241127	160300	98304310	12400	12400	12400	12400	0
252	20241127	160200	98304310	12400	12400	12400	12400	0
253	20241127	160100	98304310	12400	12400	12400	12400	0
254	20241127	160000	98304310	12400	12400	12400	12400	0
255	20241127	155900	98304310	12400	12400	12400	12400	0
256	20241127	155800	98304310	12400	12400	12400	12400	0
257	20241127	155700	98304310	12400	12400	12400	12400	0
258	20241127	155600	98304310	12400	12400	12400	12400	0
259	20241127	155500	98304310	12400	12400	12400	12400	0
260	20241127	155400	98304310	12400	12400	12400	12400	0
261	20241127	155300	98304310	12400	12400	12400	12400	0
262	20241127	155200	98304310	12400	12400	12400	12400	0
263	20241127	155100	98304310	12400	12400	12400	12400	0
264	20241127	155000	98304310	12400	12400	12400	12400	0
265	20241127	154900	98304310	12400	12400	12400	12400	0
266	20241127	154800	98304310	12400	12400	12400	12400	0
267	20241127	154700	98304310	12400	12400	12400	12400	0
268	20241127	154600	98304310	12400	12400	12400	12400	0
269	20241127	154500	98304310	12400	12400	12400	12400	0
270	20241127	154400	98304310	12400	12400	12400	12400	0
271	20241127	154300	98304310	12400	12400	12400	12400	0
272	20241127	154200	98304310	12400	12400	12400	12400	45
273	20241127	154100	98304310	12400	12400	12400	12400	0
274	20241127	154000	98304310	12400	12400	12400	12400	0
275	20241127	153900	98304310	12400	12400	12400	12400	0
276	20241127	153800	98304310	12400	12400	12400	12400	0
277	20241127	153700	98304310	12400	12400	12400	12400	0
278	20241127	153600	98304310	12400	12400	12400	12400	0
279	20241127	153500	98304310	12400	12400	12400	12400	0
280	20241127	153400	98304310	12400	12400	12400	12400	0
281	20241127	153300	98304310	12400	12400	12400	12400	0
282	20241127	153200	98304310	12400	12400	12400	12400	0
283	20241127	153100	98304310	12400	12400	12400	12400	0
284	20241127	153000	98304310	12400	12400	12400	12400	45
285	20241127	152900	97746310	12400	12400	12400	12400	0
286	20241127	152800	97746310	12400	12400	12400	12400	0
287	20241127	152700	97746310	12400	12400	12400	12400	0
288	20241127	152600	97746310	12400	12400	12400	12400	0
289	20241127	152500	97746310	12400	12400	12400	12400	0
290	20241127	152400	97746310	12400	12400	12400	12400	0
291	20241127	152300	97746310	12400	12400	12400	12400	0
292	20241127	152200	97746310	12400	12400	12400	12400	0
293	20241127	152100	97746310	12400	12400	12400	12400	0
294	20241127	152000	97746310	12400	12400	12400	12400	0
295	20241127	151900	97746310	12400	12400	12400	12400	0
296	20241127	151800	97746310	12400	12410	12410	12400	12
297	20241127	151700	97597460	12410	12420	12420	12400	7
298	20241127	151600	97510590	12400	12410	12420	12400	12
299	20241127	151500	97361720	12400	12400	12400	12400	22
300	20241127	151400	97088920	12410	12410	12410	12410	3
301	20241127	151300	97051690	12410	12410	12410	12410	5
302	20241127	151200	96989640	12420	12410	12420	12410	17
303	20241127	151100	96778560	12410	12400	12410	12400	28
304	20241127	151000	96431320	12410	12400	12410	12400	4
305	20241127	150900	96381700	12400	12420	12420	12400	7
306	20241127	150800	96294840	12420	12420	12420	12420	4
307	20241127	150700	96245160	12430	12430	12430	12430	2
308	20241127	150600	96220300	12420	12420	12420	12420	1
309	20241127	150500	96207880	12430	12430	12430	12430	6
310	20241127	150400	96133300	12440	12440	12440	12440	0
311	20241127	150300	96133300	12440	12420	12450	12420	10
312	20241127	150200	96009030	12420	12420	12450	12420	45
313	20241127	150100	95450100	12420	12420	12420	12420	0
314	20241127	150000	95450100	12420	12410	12420	12400	12
315	20241127	145900	95301250	12400	12400	12400	12400	21
316	20241127	145800	95040850	12410	12410	12410	12410	5
317	20241127	145700	94978800	12400	12400	12400	12400	4
318	20241127	145600	94929200	12410	12400	12410	12400	19
319	20241127	145500	94693580	12410	12410	12410	12410	3
320	20241127	145400	94656350	12410	12410	12410	12410	9
321	20241127	145300	94544660	12400	12410	12410	12400	15
322	20241127	145200	94358600	12410	12410	12410	12410	3
323	20241127	145100	94321370	12420	12420	12420	12420	5
324	20241127	145000	94259270	12410	12410	12410	12410	8
325	20241127	144900	94159990	12410	12410	12420	12410	26
326	20241127	144800	93837310	12410	12410	12410	12410	0
327	20241127	144700	93837310	12410	12420	12420	12410	12
328	20241127	144600	93688370	12410	12410	12410	12410	15
329	20241127	144500	93502220	12410	12420	12420	12410	11
330	20241127	144400	93365650	12420	12420	12420	12420	2
331	20241127	144300	93340810	12420	12420	12420	12420	1
332	20241127	144200	93328390	12430	12420	12430	12420	4
333	20241127	144100	93278690	12430	12430	12430	12430	3
334	20241127	144000	93241400	12430	12430	12450	12430	3
335	20241127	143900	93204090	12420	12420	12420	12420	14
336	20241127	143800	93030210	12420	12420	12420	12420	7
337	20241127	143700	92943270	12410	12420	12420	12410	25
338	20241127	143600	92632920	12420	12410	12420	12410	29
339	20241127	143500	92273020	12410	12400	12410	12400	11
340	20241127	143400	92136600	12400	12400	12400	12400	15
341	20241127	143300	91950600	12400	12410	12410	12400	6
342	20241127	143200	91876180	12400	12400	12400	12400	0
343	20241127	143100	91876180	12400	12400	12410	12400	25
344	20241127	143000	91566140	12410	12410	12410	12410	17
345	20241127	142900	91355170	12410	12410	12410	12410	0
346	20241127	142800	91355170	12410	12410	12410	12400	9
347	20241127	142700	91243500	12400	12400	12400	12400	15
348	20241127	142600	91057500	12410	12410	12410	12410	2
349	20241127	142500	91032680	12400	12400	12400	12400	0
350	20241127	142400	91032680	12400	12410	12410	12400	24
351	20241127	142300	90735030	12410	12410	12410	12410	0
352	20241127	142200	90735030	12410	12410	12410	12410	2
353	20241127	142100	90710210	12400	12410	12410	12400	20
354	20241127	142000	90462180	12410	12410	12410	12410	0
355	20241127	141900	90462180	12410	12400	12410	12400	6
356	20241127	141800	90387760	12400	12400	12400	12400	16
357	20241127	141700	90189360	12410	12410	12410	12410	5
358	20241127	141600	90127310	12400	12400	12400	12400	4
359	20241127	141500	90077710	12400	12410	12410	12400	18
360	20241127	141400	89854490	12400	12410	12410	12400	5
361	20241127	141300	89792460	12410	12410	12410	12410	0
362	20241127	141200	89792460	12410	12400	12410	12400	21
363	20241127	141100	89532040	12400	12400	12400	12400	4
364	20241127	141000	89482440	12400	12400	12400	12400	2
365	20241127	140900	89457640	12390	12390	12390	12390	23
366	20241127	140800	89172670	12400	12400	12400	12400	2
367	20241127	140700	89147870	12390	12400	12400	12390	6
368	20241127	140600	89073490	12400	12400	12400	12400	0
369	20241127	140500	89073490	12400	12400	12400	12390	22
370	20241127	140400	88800840	12400	12400	12400	12400	1
371	20241127	140300	88788440	12410	12410	12410	12410	5
372	20241127	140200	88726390	12400	12400	12400	12400	20
373	20241127	140100	88478390	12410	12410	12410	12410	2
374	20241127	140000	88453570	12400	12410	12410	12400	4
375	20241127	135900	88403950	12410	12410	12410	12410	2
376	20241127	135800	88379130	12400	12400	12400	12400	3
377	20241127	135700	88341930	12400	12420	12450	12400	5
378	20241127	135600	88279760	12450	12410	12450	12400	218
379	20241127	135500	85572780	12410	12410	12410	12410	0
380	20241127	135400	85572780	12410	12410	12410	12410	2
381	20241127	135300	85547960	12400	12400	12400	12400	24
382	20241127	135200	85250360	12400	12390	12400	12390	16
383	20241127	135100	85052000	12390	12390	12390	12390	0
384	20241127	135000	85052000	12390	12410	12410	12390	8
385	20241127	134900	84952780	12410	12400	12410	12400	9
386	20241127	134800	84841160	12400	12400	12400	12400	0
387	20241127	134700	84841160	12400	12390	12400	12390	18
388	20241127	134600	84618120	12390	12400	12400	12390	5
389	20241127	134500	84556140	12400	12390	12400	12390	6
390	20241127	134400	84481780	12390	12390	12390	12390	0
391	20241127	134300	84481780	12390	12410	12410	12390	21
392	20241127	134200	84221520	12390	12390	12390	12390	0
393	20241127	134100	84221520	12390	12390	12390	12390	4
394	20241127	134000	84171960	12390	12400	12400	12390	17
395	20241127	133900	83961310	12400	12400	12400	12400	4
396	20241127	133800	83911710	12400	12390	12400	12390	8
397	20241127	133700	83812550	12390	12390	12390	12390	70
398	20241127	133600	82945250	12390	12400	12400	12390	9
399	20241127	133500	82833660	12400	12400	12400	12400	5
400	20241127	133400	82771660	12400	12400	12400	12400	5
401	20241127	133300	82709660	12410	12400	12410	12400	8
402	20241127	133200	82610440	12400	12400	12400	12400	3
403	20241127	133100	82573240	12400	12390	12400	12390	17
404	20241127	133000	82362590	12400	12400	12400	12400	0
405	20241127	132900	82362590	12400	12400	12400	12400	7
406	20241127	132800	82275790	12390	12390	12390	12390	15
407	20241127	132700	82089940	12400	12400	12400	12400	2
408	20241127	132600	82065140	12390	12390	12390	12390	4
409	20241127	132500	82015580	12390	12390	12390	12390	15
410	20241127	132400	81829730	12400	12390	12400	12390	6
411	20241127	132300	81755370	12390	12390	12390	12390	0
412	20241127	132200	81755370	12390	12400	12400	12390	6
413	20241127	132100	81680980	12390	12390	12390	12390	15
414	20241127	132000	81495130	12400	12400	12400	12400	2
415	20241127	131900	81470330	12390	12390	12390	12390	6
416	20241127	131800	81395990	12390	12390	12390	12390	16
417	20241127	131700	81197750	12390	12380	12390	12380	6
418	20241127	131600	81123450	12380	12380	12380	12380	0
419	20241127	131500	81123450	12380	12400	12400	12380	19
420	20241127	131400	80888030	12390	12390	12390	12390	7
421	20241127	131300	80801300	12390	12390	12390	12390	34
422	20241127	131200	80380040	12380	12390	12390	12380	20
423	20241127	131100	80132410	12390	12390	12390	12390	0
424	20241127	131000	80132410	12390	12390	12390	12390	2
425	20241127	130900	80107630	12390	12390	12390	12390	4
426	20241127	130800	80058070	12400	12400	12400	12400	5
427	20241127	130700	79996070	12380	12380	12380	12380	6
428	20241127	130600	79921790	12380	12380	12400	12380	26
429	20241127	130500	79599870	12390	12380	12390	12380	6
430	20241127	130400	79525570	12380	12390	12390	12380	7
431	20241127	130300	79438880	12380	12380	12380	12380	18
432	20241127	130200	79216040	12400	12400	12400	12400	3
433	20241127	130100	79178840	12400	12390	12400	12390	13
434	20241127	130000	79017750	12390	12390	12390	12390	6
435	20241127	125900	78943410	12390	12400	12400	12390	8
436	20241127	125800	78844230	12390	12400	12400	12380	10
437	20241127	125700	78720310	12400	12400	12400	12400	2
438	20241127	125600	78695510	12380	12380	12380	12380	18
439	20241127	125500	78472670	12380	12390	12400	12380	343
440	20241127	125400	74224910	12400	12400	12400	12400	2
441	20241127	125300	74200110	12400	12400	12400	12400	2
442	20241127	125200	74175310	12410	12410	12410	12410	2
443	20241127	125100	74150490	12400	12390	12400	12390	7
444	20241127	125000	74063740	12390	12400	12400	12390	18
445	20241127	124900	73840700	12400	12400	12400	12400	1
446	20241127	124800	73828300	12400	12390	12400	12390	10
447	20241127	124700	73704350	12390	12390	12390	12390	15
448	20241127	124600	73518500	12390	12390	12390	12390	4
449	20241127	124500	73468940	12400	12400	12400	12400	2
450	20241127	124400	73444140	12390	12390	12390	12390	23
451	20241127	124300	73159170	12400	12400	12400	12400	2
452	20241127	124200	73134370	12390	12390	12390	12390	7
453	20241127	124100	73047640	12390	12400	12400	12390	9
454	20241127	124000	72936050	12410	12410	12410	12410	0
455	20241127	123900	72936050	12410	12400	12410	12400	7
456	20241127	123800	72849220	12410	12390	12410	12390	19
457	20241127	123700	72613760	12390	12390	12390	12390	3
458	20241127	123600	72576590	12410	12410	12410	12410	2
459	20241127	123500	72551770	12400	12400	12400	12400	8
460	20241127	123400	72452570	12400	12410	12410	12400	20
461	20241127	123300	72204530	12410	12410	12410	12410	0
462	20241127	123200	72204530	12410	12410	12410	12410	2
463	20241127	123100	72179710	12410	12400	12410	12400	50
464	20241127	123000	71559370	12410	12410	12410	12410	0
465	20241127	122900	71559370	12410	12400	12410	12400	10
466	20241127	122800	71435350	12400	12400	12400	12400	15
467	20241127	122700	71249350	12400	12400	12410	12400	7
468	20241127	122600	71162530	12400	12400	12400	12400	0
469	20241127	122500	71162530	12400	12410	12410	12400	22
470	20241127	122400	70889700	12410	12400	12410	12400	4
471	20241127	122300	70840070	12400	12400	12400	12400	3
472	20241127	122200	70802870	12410	12400	12410	12400	21
473	20241127	122100	70542450	12400	12400	12400	12400	0
474	20241127	122000	70542450	12400	12400	12410	12400	7
475	20241127	121900	70455630	12400	12400	12400	12400	15
476	20241127	121800	70269630	12400	12410	12410	12400	7
477	20241127	121700	70182810	12410	12400	12410	12400	4
478	20241127	121600	70133180	12400	12400	12400	12400	23
479	20241127	121500	69847980	12410	12400	12410	12400	14
480	20241127	121400	69674360	12400	12400	12400	12400	3
481	20241127	121300	69637160	12390	12400	12400	12390	3
482	20241127	121200	69599970	12400	12400	12400	12400	5
483	20241127	121100	69537970	12410	12410	12410	12410	2
484	20241127	121000	69513150	12400	12390	12400	12390	5
485	20241127	120900	69451190	12390	12410	12410	12390	18
486	20241127	120800	69228130	12400	12390	12400	12390	9
487	20241127	120700	69116610	12390	12390	12390	12390	0
488	20241127	120600	69116610	12390	12390	12400	12390	18
489	20241127	120500	68893570	12400	12400	12400	12400	4
490	20241127	120400	68843970	12390	12400	12400	12390	7
491	20241127	120300	68757220	12390	12400	12400	12390	17
492	20241127	120200	68546580	12410	12410	12410	12410	3
493	20241127	120100	68509350	12390	12390	12390	12390	7
494	20241127	120000	68422620	12390	12400	12410	12390	18
495	20241127	115900	68199550	12410	12390	12410	12390	5
496	20241127	115800	68137560	12410	12410	12410	12410	0
497	20241127	115700	68137560	12410	12390	12410	12390	34
498	20241127	115600	67715940	12410	12400	12410	12400	3
499	20241127	115500	67678720	12410	12410	12410	12410	2
500	20241127	115400	67653900	12410	12390	12410	12390	27
501	20241127	115300	67319130	12410	12410	12410	12400	5
502	20241127	115200	67257090	12390	12400	12400	12390	4
503	20241127	115100	67207500	12390	12390	12390	12390	4
504	20241127	115000	67157940	12390	12400	12400	12390	19
505	20241127	114900	66922490	12390	12390	12390	12390	1
506	20241127	114800	66910100	12400	12400	12400	12400	9
507	20241127	114700	66798500	12400	12400	12400	12400	21
508	20241127	114600	66538100	12400	12390	12400	12390	6
509	20241127	114500	66463710	12390	12380	12390	12380	8
510	20241127	114400	66364630	12390	12390	12390	12390	15
511	20241127	114300	66178780	12400	12400	12400	12400	3
512	20241127	114200	66141580	12390	12400	12400	12390	6
513	20241127	114100	66067230	12400	12410	12410	12400	4
514	20241127	114000	66017620	12410	12410	12410	12410	0
515	20241127	113900	66017620	12410	12390	12410	12390	6
516	20241127	113800	65943220	12400	12390	12400	12390	16
517	20241127	113700	65744970	12410	12410	12410	12410	3
518	20241127	113600	65707740	12390	12400	12400	12390	20
519	20241127	113500	65459880	12390	12400	12400	12380	20
520	20241127	113400	65212220	12400	12410	12410	12380	975
521	20241127	113300	53134420	12420	12410	12420	12410	6
522	20241127	113200	53059940	12410	12400	12410	12400	20
523	20241127	113100	52811900	12410	12410	12410	12410	12
524	20241127	113000	52662980	12410	12410	12410	12400	7
525	20241127	112900	52576150	12410	12410	12410	12410	4
526	20241127	112800	52526510	12400	12410	12410	12400	18
527	20241127	112700	52303300	12410	12410	12410	12410	2
528	20241127	112600	52278480	12410	12410	12410	12410	1
529	20241127	112500	52266070	12410	12420	12420	12410	8
530	20241127	112400	52166770	12420	12420	12420	12420	2
531	20241127	112300	52141930	12420	12420	12420	12420	4
532	20241127	112200	52092250	12400	12410	12430	12400	22
533	20241127	112100	51819280	12400	12400	12400	12400	12
534	20241127	112000	51670480	12420	12420	12420	12420	14
535	20241127	111900	51496600	12420	12410	12430	12400	37
536	20241127	111800	51037550	12410	12410	12410	12400	4
537	20241127	111700	50987920	12410	12410	12410	12410	18
538	20241127	111600	50764540	12410	12410	12410	12400	18
539	20241127	111500	50541310	12400	12410	12410	12400	2
540	20241127	111400	50516500	12410	12410	12410	12410	2
541	20241127	111300	50491680	12410	12390	12410	12390	17
542	20241127	111200	50281030	12410	12410	12410	12410	4
543	20241127	111100	50231390	12410	12410	12410	12400	4
544	20241127	111000	50181760	12410	12390	12410	12390	17
545	20241127	110900	49971090	12400	12400	12400	12390	73
546	20241127	110800	49065920	12390	12390	12390	12390	1
547	20241127	110700	49053530	12390	12390	12410	12380	12
548	20241127	110600	48904790	12410	12390	12410	12370	563
549	20241127	110500	41935880	12390	12430	12430	12390	701
550	20241127	110400	33249020	12420	12420	12430	12400	1013
551	20241127	110300	20679770	12420	12430	12430	12420	16
552	20241127	110200	20481040	12430	12420	12430	12420	6
553	20241127	110100	20406500	12430	12420	12430	12420	52
554	20241127	110000	19760650	12420	12430	12430	12420	23
555	20241127	105900	19474960	12420	12420	12420	12420	9
556	20241127	105800	19363180	12420	12420	12420	12420	7
557	20241127	105700	19276240	12410	12430	12430	12410	16
558	20241127	105600	19077660	12430	12430	12430	12430	1
559	20241127	105500	19065230	12430	12430	12430	12410	9
560	20241127	105400	18953440	12430	12420	12430	12420	17
561	20241127	105300	18742290	12430	12430	12430	12430	4
562	20241127	105200	18692570	12430	12420	12430	12420	8
563	20241127	105100	18593200	12420	12420	12430	12420	19
564	20241127	105000	18357190	12430	12430	12430	12430	1
565	20241127	104900	18344760	12430	12430	12430	12430	0
566	20241127	104800	18344760	12430	12410	12430	12410	26
567	20241127	104700	18022040	12420	12410	12420	12410	5
568	20241127	104600	17959980	12430	12430	12430	12430	14
569	20241127	104500	17785960	12430	12410	12430	12410	17
570	20241127	104400	17574770	12410	12420	12430	12410	35
571	20241127	104300	17140050	12410	12410	12410	12410	4
572	20241127	104200	17090410	12430	12430	12430	12430	3
573	20241127	104100	17053120	12420	12430	12430	12420	16
574	20241127	104000	16854390	12420	12410	12430	12410	6
575	20241127	103900	16779900	12430	12430	12430	12410	123
576	20241127	103800	15253410	12410	12430	12430	12410	25
577	20241127	103700	14943020	12430	12430	12430	12420	7
578	20241127	103600	14856020	12420	12420	12420	12410	17
579	20241127	103500	14644920	12420	12430	12430	12420	8
580	20241127	103400	14545540	12430	12430	12430	12430	2
581	20241127	103300	14520680	12420	12430	12430	12410	11
582	20241127	103200	14384020	12430	12430	12430	12410	19
583	20241127	103100	14148170	12430	12430	12430	12430	4
584	20241127	103000	14098450	12430	12420	12430	12420	3
585	20241127	102900	14061170	12430	12420	12430	12420	24
586	20241127	102800	13763080	12430	12420	12430	12420	7
587	20241127	102700	13676110	12430	12430	12430	12430	54
588	20241127	102600	13004890	12420	12430	12430	12410	25
589	20241127	102500	12694400	12430	12430	12430	12430	1
590	20241127	102400	12681970	12420	12430	12430	12420	7
591	20241127	102300	12595000	12430	12420	12430	12420	19
592	20241127	102200	12358990	12420	12430	12430	12420	6
593	20241127	102100	12284450	12430	12420	12430	12420	7
594	20241127	102000	12197480	12430	12430	12430	12430	4
595	20241127	101900	12147760	12420	12430	12430	12420	20
596	20241127	101800	11899320	12430	12430	12430	12430	1
597	20241127	101700	11886890	12420	12430	12430	12420	7
598	20241127	101600	11799920	12430	12420	12430	12420	20
599	20241127	101500	11551490	12430	12430	12430	12430	1
600	20241127	101400	11539060	12430	12420	12430	12420	9
601	20241127	101300	11427250	12420	12420	12430	12420	26
602	20241127	101200	11104320	12420	12430	12430	12420	7
603	20241127	101100	11017350	12430	12430	12430	12430	4
604	20241127	101000	10967630	12430	12430	12430	12420	33
605	20241127	100900	10557670	12430	12420	12430	12420	8
606	20241127	100800	10458280	12430	12430	12430	12430	3
607	20241127	100700	10420990	12430	12430	12430	12420	24
608	20241127	100600	10122850	12430	12430	12430	12420	4
609	20241127	100500	10073140	12430	12430	12430	12420	12
610	20241127	100400	9924020	12430	12420	12430	12420	38
611	20241127	100300	9451840	12420	12430	12430	12420	10
612	20241127	100200	9327580	12420	12420	12430	12420	5
613	20241127	100100	9265470	12430	12430	12430	12430	1
614	20241127	100000	9253040	12430	12430	12430	12420	8
615	20241127	095900	9153640	12420	12430	12430	12420	3
616	20241127	095800	9116360	12420	12430	12430	12420	11
617	20241127	095700	8979670	12430	12420	12430	12420	8
618	20241127	095600	8880300	12420	12430	12430	12420	9
619	20241127	095500	8768470	12420	12420	12430	12420	25
620	20241127	095400	8457830	12430	12430	12430	12430	1
621	20241127	095300	8445400	12430	12430	12430	12430	6
622	20241127	095200	8370820	12420	12420	12420	12420	9
623	20241127	095100	8259040	12430	12430	12430	12430	2
624	20241127	095000	8234180	12420	12420	12430	12420	23
625	20241127	094900	7948400	12410	12420	12420	12410	17
626	20241127	094800	7737300	12410	12420	12420	12410	3
627	20241127	094700	7700050	12420	12420	12420	12420	6
628	20241127	094600	7625530	12420	12420	12420	12420	4
629	20241127	094500	7575850	12420	12420	12420	12420	2
630	20241127	094400	7551010	12420	12420	12430	12420	32
631	20241127	094300	7153560	12410	12420	12420	12410	7
632	20241127	094200	7066650	12420	12420	12420	12420	1
633	20241127	094100	7054230	12410	12430	12430	12410	5
634	20241127	094000	6992160	12430	12430	12430	12430	2
635	20241127	093900	6967300	12430	12410	12430	12410	9
636	20241127	093800	6855470	12420	12420	12420	12420	146
637	20241127	093700	5042150	12430	12430	12430	12430	5
638	20241127	093600	4980000	12430	12430	12430	12430	7
639	20241127	093500	4892990	12430	12420	12430	12420	4
640	20241127	093400	4843280	12430	12460	12460	12420	223
641	20241127	093300	2070950	12460	12480	12480	12460	28
642	20241127	093200	1721950	12470	12470	12470	12470	2
643	20241127	093100	1697010	12470	12470	12470	12470	0
644	20241127	093000	1697010	12470	12470	12470	12470	0
645	20241127	092900	1697010	12470	12470	12470	12470	0
646	20241127	092800	1697010	12470	12470	12470	12470	0
647	20241127	092700	1697010	12470	12470	12470	12470	9
648	20241127	092600	1584780	12470	12470	12470	12470	3
649	20241127	092500	1547370	12470	12470	12470	12470	0
650	20241127	092400	1547370	12470	12470	12470	12470	18
651	20241127	092300	1322910	12470	12470	12470	12470	32
652	20241127	092200	923870	12490	12490	12490	12490	0
653	20241127	092100	923870	12490	12490	12490	12490	0
654	20241127	092000	923870	12490	12490	12490	12490	0
655	20241127	091900	923870	12490	12490	12490	12490	0
656	20241127	091800	923870	12490	12490	12490	12490	0
657	20241127	091700	923870	12490	12490	12490	12490	0
658	20241127	091600	923870	12490	12490	12490	12490	0
659	20241127	091500	923870	12490	12490	12490	12490	0
660	20241127	091400	923870	12490	12490	12490	12490	0
661	20241127	091300	923870	12490	12490	12490	12490	0
662	20241127	091200	923870	12490	12490	12490	12490	11
663	20241127	091100	786480	12460	12460	12460	12460	0
664	20241127	091000	786480	12460	12460	12460	12460	0
665	20241127	090900	786480	12460	12460	12460	12460	0
666	20241127	090800	786480	12460	12460	12460	12460	0
667	20241127	090700	786480	12460	12490	12490	12460	62
668	20241127	090600	12460	12460	12460	12460	12460	0
669	20241127	090500	12460	12460	12460	12460	12460	0
670	20241127	090400	12460	12460	12460	12460	12460	0
671	20241127	090300	12460	12460	12460	12460	12460	0
672	20241127	090200	12460	12460	12460	12460	12460	0
673	20241127	090100	12460	12460	12460	12460	12460	0
674	20241127	090000	12460	12460	12460	12460	12460	1