KissMeData/049070/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193300	1014498620	18730	18730	18730	18730	721
3	20241128	193200	1014498620	18730	18730	18730	18730	0
4	20241128	193100	1014498620	18730	18730	18730	18730	0
5	20241128	193000	1014498620	18730	18730	18730	18730	0
6	20241128	192900	1014498620	18730	18730	18730	18730	0
7	20241128	192800	1014498620	18730	18730	18730	18730	0
8	20241128	192700	1014498620	18730	18730	18730	18730	0
9	20241128	192600	1014498620	18730	18730	18730	18730	0
10	20241128	192500	1014498620	18730	18730	18730	18730	0
11	20241128	192400	1014498620	18730	18730	18730	18730	0
12	20241128	192300	1014498620	18730	18730	18730	18730	0
13	20241128	192200	1014498620	18730	18730	18730	18730	0
14	20241128	192100	1014498620	18730	18730	18730	18730	0
15	20241128	192000	1014498620	18730	18730	18730	18730	0
16	20241128	191900	1014498620	18730	18730	18730	18730	0
17	20241128	191800	1014498620	18730	18730	18730	18730	0
18	20241128	191700	1014498620	18730	18730	18730	18730	0
19	20241128	191600	1014498620	18730	18730	18730	18730	0
20	20241128	191500	1014498620	18730	18730	18730	18730	0
21	20241128	191400	1014498620	18730	18730	18730	18730	0
22	20241128	191300	1014498620	18730	18730	18730	18730	0
23	20241128	191200	1014498620	18730	18730	18730	18730	0
24	20241128	191100	1014498620	18730	18730	18730	18730	0
25	20241128	191000	1014498620	18730	18730	18730	18730	0
26	20241128	190900	1014498620	18730	18730	18730	18730	0
27	20241128	190800	1014498620	18730	18730	18730	18730	0
28	20241128	190700	1014498620	18730	18730	18730	18730	0
29	20241128	190600	1014498620	18730	18730	18730	18730	0
30	20241128	190500	1014498620	18730	18730	18730	18730	0
31	20241128	190400	1014498620	18730	18730	18730	18730	0
32	20241128	190300	1014498620	18730	18730	18730	18730	721
33	20241128	190200	1014498620	18730	18730	18730	18730	0
34	20241128	190100	1014498620	18730	18730	18730	18730	0
35	20241128	190000	1014498620	18730	18730	18730	18730	0
36	20241128	185900	1014498620	18730	18730	18730	18730	0
37	20241128	185800	1014498620	18730	18730	18730	18730	0
38	20241128	185700	1014498620	18730	18730	18730	18730	0
39	20241128	185600	1014498620	18730	18730	18730	18730	0
40	20241128	185500	1014498620	18730	18730	18730	18730	0
41	20241128	185400	1014498620	18730	18730	18730	18730	0
42	20241128	185300	1014498620	18730	18730	18730	18730	0
43	20241128	185200	1014498620	18730	18730	18730	18730	0
44	20241128	185100	1014498620	18730	18730	18730	18730	0
45	20241128	185000	1014498620	18730	18730	18730	18730	0
46	20241128	184900	1014498620	18730	18730	18730	18730	0
47	20241128	184800	1014498620	18730	18730	18730	18730	0
48	20241128	184700	1014498620	18730	18730	18730	18730	0
49	20241128	184600	1014498620	18730	18730	18730	18730	0
50	20241128	184500	1014498620	18730	18730	18730	18730	0
51	20241128	184400	1014498620	18730	18730	18730	18730	0
52	20241128	184300	1014498620	18730	18730	18730	18730	0
53	20241128	184200	1014498620	18730	18730	18730	18730	0
54	20241128	184100	1014498620	18730	18730	18730	18730	0
55	20241128	184000	1014498620	18730	18730	18730	18730	0
56	20241128	183900	1014498620	18730	18730	18730	18730	0
57	20241128	183800	1014498620	18730	18730	18730	18730	0
58	20241128	183700	1014498620	18730	18730	18730	18730	0
59	20241128	183600	1014498620	18730	18730	18730	18730	0
60	20241128	183500	1014498620	18730	18730	18730	18730	0
61	20241128	183400	1014498620	18730	18730	18730	18730	0
62	20241128	183300	1014498620	18730	18730	18730	18730	721
63	20241128	183200	1014498620	18730	18730	18730	18730	0
64	20241128	183100	1014498620	18730	18730	18730	18730	0
65	20241128	183000	1014498620	18730	18730	18730	18730	0
66	20241128	182900	1014498620	18730	18730	18730	18730	0
67	20241128	182800	1014498620	18730	18730	18730	18730	0
68	20241128	182700	1014498620	18730	18730	18730	18730	0
69	20241128	182600	1014498620	18730	18730	18730	18730	0
70	20241128	182500	1014498620	18730	18730	18730	18730	0
71	20241128	182400	1014498620	18730	18730	18730	18730	0
72	20241128	182300	1014498620	18730	18730	18730	18730	0
73	20241128	182200	1014498620	18730	18730	18730	18730	0
74	20241128	182100	1014498620	18730	18730	18730	18730	0
75	20241128	182000	1014498620	18730	18730	18730	18730	0
76	20241128	181900	1014498620	18730	18730	18730	18730	0
77	20241128	181800	1014498620	18730	18730	18730	18730	0
78	20241128	181700	1014498620	18730	18730	18730	18730	0
79	20241128	181600	1014498620	18730	18730	18730	18730	0
80	20241128	181500	1014498620	18730	18730	18730	18730	0
81	20241128	181400	1014498620	18730	18730	18730	18730	0
82	20241128	181300	1014498620	18730	18730	18730	18730	0
83	20241128	181200	1014498620	18730	18730	18730	18730	0
84	20241128	181100	1014498620	18730	18730	18730	18730	0
85	20241128	181000	1014498620	18730	18730	18730	18730	0
86	20241128	180900	1014498620	18730	18730	18730	18730	0
87	20241128	180800	1014498620	18730	18730	18730	18730	0
88	20241128	180700	1014498620	18730	18730	18730	18730	0
89	20241128	180600	1014498620	18730	18730	18730	18730	0
90	20241128	180500	1014498620	18730	18730	18730	18730	0
91	20241128	180400	1014498620	18730	18730	18730	18730	0
92	20241128	180300	1014498620	18730	18730	18730	18730	721
93	20241128	180200	1014498620	18730	18730	18730	18730	0
94	20241128	180100	1014498620	18730	18730	18730	18730	0
95	20241128	180000	1014498620	18730	18730	18730	18730	0
96	20241128	175900	1014498620	18730	18730	18730	18730	0
97	20241128	175800	1014498620	18730	18730	18730	18730	0
98	20241128	175700	1014498620	18730	18730	18730	18730	0
99	20241128	175600	1014498620	18730	18730	18730	18730	0
100	20241128	175500	1014498620	18730	18730	18730	18730	0
101	20241128	175400	1014498620	18730	18730	18730	18730	0
102	20241128	175300	1014498620	18730	18730	18730	18730	0
103	20241128	175200	1014498620	18730	18730	18730	18730	0
104	20241128	175100	1014498620	18730	18730	18730	18730	0
105	20241128	175000	1014498620	18730	18730	18730	18730	0
106	20241128	174900	1014498620	18730	18730	18730	18730	0
107	20241128	174800	1014498620	18730	18730	18730	18730	0
108	20241128	174700	1014498620	18730	18730	18730	18730	0
109	20241128	174600	1014498620	18730	18730	18730	18730	0
110	20241128	174500	1014498620	18730	18730	18730	18730	0
111	20241128	174400	1014498620	18730	18730	18730	18730	0
112	20241128	174300	1014498620	18730	18730	18730	18730	0
113	20241128	174200	1014498620	18730	18730	18730	18730	0
114	20241128	174100	1014498620	18730	18730	18730	18730	0
115	20241128	174000	1014498620	18730	18730	18730	18730	0
116	20241128	173900	1014498620	18730	18730	18730	18730	0
117	20241128	173800	1014498620	18730	18730	18730	18730	0
118	20241128	173700	1014498620	18730	18730	18730	18730	0
119	20241128	173600	1014498620	18730	18730	18730	18730	0
120	20241128	173500	1014498620	18730	18730	18730	18730	0
121	20241128	173400	1014498620	18730	18730	18730	18730	0
122	20241128	173300	1014498620	18730	18730	18730	18730	721
123	20241128	173200	1014498620	18730	18730	18730	18730	0
124	20241128	173100	1014498620	18730	18730	18730	18730	0
125	20241128	173000	1014498620	18730	18730	18730	18730	0
126	20241128	172900	1014498620	18730	18730	18730	18730	0
127	20241128	172800	1014498620	18730	18730	18730	18730	0
128	20241128	172700	1014498620	18730	18730	18730	18730	0
129	20241128	172600	1014498620	18730	18730	18730	18730	0
130	20241128	172500	1014498620	18730	18730	18730	18730	0
131	20241128	172400	1014498620	18730	18730	18730	18730	0
132	20241128	172300	1014498620	18730	18730	18730	18730	0
133	20241128	172200	1014498620	18730	18730	18730	18730	0
134	20241128	172100	1014498620	18730	18730	18730	18730	0
135	20241128	172000	1014498620	18730	18730	18730	18730	0
136	20241128	171900	1014498620	18730	18730	18730	18730	0
137	20241128	171800	1014498620	18730	18730	18730	18730	0
138	20241128	171700	1014498620	18730	18730	18730	18730	0
139	20241128	171600	1014498620	18730	18730	18730	18730	0
140	20241128	171500	1014498620	18730	18730	18730	18730	0
141	20241128	171400	1014498620	18730	18730	18730	18730	0
142	20241128	171300	1014498620	18730	18730	18730	18730	0
143	20241128	171200	1014498620	18730	18730	18730	18730	0
144	20241128	171100	1014498620	18730	18730	18730	18730	0
145	20241128	171000	1014498620	18730	18730	18730	18730	0
146	20241128	170900	1014498620	18730	18730	18730	18730	0
147	20241128	170800	1014498620	18730	18730	18730	18730	0
148	20241128	170700	1014498620	18730	18730	18730	18730	0
149	20241128	170600	1014498620	18730	18730	18730	18730	0
150	20241128	170500	1014498620	18730	18730	18730	18730	0
151	20241128	170400	1014498620	18730	18730	18730	18730	0
152	20241128	170300	1014498620	18730	18730	18730	18730	721
153	20241128	170200	1014498620	18730	18730	18730	18730	0
154	20241128	170100	1014498620	18730	18730	18730	18730	0
155	20241128	170000	1014498620	18730	18730	18730	18730	0
156	20241128	165900	1014498620	18730	18730	18730	18730	0
157	20241128	165800	1014498620	18730	18730	18730	18730	0
158	20241128	165700	1014498620	18730	18730	18730	18730	0
159	20241128	165600	1014498620	18730	18730	18730	18730	0
160	20241128	165500	1014498620	18730	18730	18730	18730	0
161	20241128	165400	1014498620	18730	18730	18730	18730	0
162	20241128	165300	1014498620	18730	18730	18730	18730	0
163	20241128	165200	1014498620	18730	18730	18730	18730	0
164	20241128	165100	1014498620	18730	18730	18730	18730	0
165	20241128	165000	1014498620	18730	18730	18730	18730	0
166	20241128	164900	1014498620	18730	18730	18730	18730	0
167	20241128	164800	1014498620	18730	18730	18730	18730	0
168	20241128	164700	1014498620	18730	18730	18730	18730	0
169	20241128	164600	1014498620	18730	18730	18730	18730	0
170	20241128	164500	1014498620	18730	18730	18730	18730	0
171	20241128	164400	1014498620	18730	18730	18730	18730	0
172	20241128	164300	1014498620	18730	18730	18730	18730	0
173	20241128	164200	1014498620	18730	18730	18730	18730	0
174	20241128	164100	1014498620	18730	18730	18730	18730	0
175	20241128	164000	1014498620	18730	18730	18730	18730	0
176	20241128	163900	1014498620	18730	18730	18730	18730	0
177	20241128	163800	1014498620	18730	18730	18730	18730	0
178	20241128	163700	1014498620	18730	18730	18730	18730	0
179	20241128	163600	1014498620	18730	18730	18730	18730	0
180	20241128	163500	1014498620	18730	18730	18730	18730	0
181	20241128	163400	1014498620	18730	18730	18730	18730	0
182	20241128	163300	1014498620	18730	18730	18730	18730	721
183	20241128	163200	1014498620	18730	18730	18730	18730	0
184	20241128	163100	1014498620	18730	18730	18730	18730	0
185	20241128	163000	1014498620	18730	18730	18730	18730	0
186	20241128	162900	1014498620	18730	18730	18730	18730	0
187	20241128	162800	1014498620	18730	18730	18730	18730	0
188	20241128	162700	1014498620	18730	18730	18730	18730	0
189	20241128	162600	1014498620	18730	18730	18730	18730	0
190	20241128	162500	1014498620	18730	18730	18730	18730	0
191	20241128	162400	1014498620	18730	18730	18730	18730	0
192	20241128	162300	1014498620	18730	18730	18730	18730	0
193	20241128	162200	1014498620	18730	18730	18730	18730	0
194	20241128	162100	1014498620	18730	18730	18730	18730	0
195	20241128	162000	1014498620	18730	18730	18730	18730	0
196	20241128	161900	1014498620	18730	18730	18730	18730	0
197	20241128	161800	1014498620	18730	18730	18730	18730	0
198	20241128	161700	1014498620	18730	18730	18730	18730	0
199	20241128	161600	1014498620	18730	18730	18730	18730	0
200	20241128	161500	1014498620	18730	18730	18730	18730	0
201	20241128	161400	1014498620	18730	18730	18730	18730	0
202	20241128	161300	1014498620	18730	18730	18730	18730	0
203	20241128	161200	1014498620	18730	18730	18730	18730	0
204	20241128	161100	1014498620	18730	18730	18730	18730	0
205	20241128	161000	1014498620	18730	18730	18730	18730	0
206	20241128	160900	1014498620	18730	18730	18730	18730	0
207	20241128	160800	1014498620	18730	18730	18730	18730	0
208	20241128	160700	1014498620	18730	18730	18730	18730	0
209	20241128	160600	1014498620	18730	18730	18730	18730	0
210	20241128	160500	1014498620	18730	18730	18730	18730	0
211	20241128	160400	1014498620	18730	18730	18730	18730	0
212	20241128	160300	1014498620	18730	18730	18730	18730	721
213	20241128	160200	1014498620	18730	18730	18730	18730	0
214	20241128	160100	1014498620	18730	18730	18730	18730	0
215	20241128	160000	1014498620	18730	18730	18730	18730	0
216	20241128	155900	1014498620	18730	18730	18730	18730	0
217	20241128	155800	1014498620	18730	18730	18730	18730	0
218	20241128	155700	1014498620	18730	18730	18730	18730	0
219	20241128	155600	1014498620	18730	18730	18730	18730	0
220	20241128	155500	1014498620	18730	18730	18730	18730	0
221	20241128	155400	1014498620	18730	18730	18730	18730	0
222	20241128	155300	1014498620	18730	18730	18730	18730	0
223	20241128	155200	1014498620	18730	18730	18730	18730	0
224	20241128	155100	1014498620	18730	18730	18730	18730	0
225	20241128	155000	1014498620	18730	18730	18730	18730	0
226	20241128	154900	1014498620	18730	18730	18730	18730	0
227	20241128	154800	1014498620	18730	18730	18730	18730	0
228	20241128	154700	1014498620	18730	18730	18730	18730	0
229	20241128	154600	1014498620	18730	18730	18730	18730	0
230	20241128	154500	1014498620	18730	18730	18730	18730	0
231	20241128	154400	1014498620	18730	18730	18730	18730	0
232	20241128	154300	1014498620	18730	18730	18730	18730	0
233	20241128	154200	1014498620	18730	18730	18730	18730	0
234	20241128	154100	1014498620	18730	18730	18730	18730	0
235	20241128	154000	1014498620	18730	18730	18730	18730	0
236	20241128	153900	1014498620	18730	18730	18730	18730	0
237	20241128	153800	1014498620	18730	18730	18730	18730	0
238	20241128	153700	1014498620	18730	18730	18730	18730	0
239	20241128	153600	1014498620	18730	18730	18730	18730	0
240	20241128	153500	1014498620	18730	18730	18730	18730	0
241	20241128	153400	1014498620	18730	18730	18730	18730	0
242	20241128	153300	1014498620	18730	18730	18730	18730	721
243	20241128	153200	1014498620	18730	18730	18730	18730	0
244	20241128	153100	1014498620	18730	18730	18730	18730	0
245	20241128	153000	1014498620	18730	18730	18730	18730	721
246	20241128	152900	1000994290	18780	18780	18780	18780	0
247	20241128	152800	1000994290	18780	18780	18780	18780	0
248	20241128	152700	1000994290	18780	18780	18780	18780	0
249	20241128	152600	1000994290	18780	18780	18780	18780	0
250	20241128	152500	1000994290	18780	18780	18780	18780	0
251	20241128	152400	1000994290	18780	18780	18780	18780	0
252	20241128	152300	1000994290	18780	18780	18780	18780	0
253	20241128	152200	1000994290	18780	18780	18780	18780	0
254	20241128	152100	1000994290	18780	18780	18780	18780	0
255	20241128	152000	1000994290	18780	18780	18780	18780	0
256	20241128	151900	1000994290	18780	18790	18800	18690	130
257	20241128	151800	998556750	18790	18710	18790	18700	441
258	20241128	151700	990307350	18710	18720	18720	18700	337
259	20241128	151600	984000200	18720	18720	18720	18720	23
260	20241128	151500	983569640	18720	18720	18720	18720	12
261	20241128	151400	983345000	18720	18720	18800	18720	17
262	20241128	151300	983026680	18720	18720	18720	18720	62
263	20241128	151200	981866040	18720	18720	18800	18720	91
264	20241128	151100	980162360	18800	18720	18800	18720	58
265	20241128	151000	979076440	18730	18720	18810	18720	19
266	20241128	150900	978720460	18720	18720	18800	18720	12
267	20241128	150800	978495740	18720	18730	18730	18720	177
268	20241128	150700	975181740	18730	18740	18740	18730	337
269	20241128	150600	968868870	18830	18750	18830	18750	2
270	20241128	150500	968831290	18740	18840	18840	18740	510
271	20241128	150400	959260300	18840	18840	18840	18840	10
272	20241128	150300	959071900	18850	18850	18850	18850	0
273	20241128	150200	959071900	18850	18850	18850	18850	7
274	20241128	150100	958939950	18800	18790	18800	18790	1920
275	20241128	150000	922863040	18790	18830	18850	18790	1031
276	20241128	145900	903489950	18850	18850	18850	18850	0
277	20241128	145800	903489950	18850	18850	18850	18850	18
278	20241128	145700	903150650	18850	18850	18860	18850	228
279	20241128	145600	898850950	18840	18850	18850	18840	7
280	20241128	145500	898719060	18830	18820	18830	18820	238
281	20241128	145400	894239520	18820	18820	18820	18820	238
282	20241128	145300	889760360	18810	18810	18810	18810	310
283	20241128	145200	883929260	18810	18810	18810	18810	50
284	20241128	145100	882988760	18810	18810	18810	18810	0
285	20241128	145000	882988760	18810	18810	18810	18810	0
286	20241128	144900	882988760	18810	18810	18810	18810	12
287	20241128	144800	882763040	18810	18810	18810	18810	21
288	20241128	144700	882368030	18830	18830	18830	18830	0
289	20241128	144600	882368030	18830	18830	18830	18750	256
290	20241128	144500	877567240	18760	18820	18820	18760	38
291	20241128	144400	876852860	18820	18820	18820	18820	0
292	20241128	144300	876852860	18820	18820	18820	18820	83
293	20241128	144200	875290800	18820	18770	18820	18760	41
294	20241128	144100	874521470	18830	18830	18830	18830	0
295	20241128	144000	874521470	18830	18830	18830	18770	171
296	20241128	143900	871310130	18810	18810	18810	18790	43
297	20241128	143800	870502120	18790	18800	18800	18790	146
298	20241128	143700	867758470	18840	18840	18840	18840	0
299	20241128	143600	867758470	18840	18840	18840	18840	32
300	20241128	143500	867155590	18840	18840	18840	18840	31
301	20241128	143400	866571550	18840	18840	18840	18840	10
302	20241128	143300	866383150	18840	18840	18840	18840	88
303	20241128	143200	864725230	18840	18840	18840	18840	45
304	20241128	143100	863877430	18840	18840	18840	18840	0
305	20241128	143000	863877430	18840	18840	18840	18840	0
306	20241128	142900	863877430	18840	18840	18840	18840	18
307	20241128	142800	863538310	18840	18840	18840	18840	0
308	20241128	142700	863538310	18840	18800	18840	18800	92
309	20241128	142600	861805070	18800	18840	18840	18800	62
310	20241128	142500	860639030	18840	18840	18840	18840	1
311	20241128	142400	860620190	18840	18840	18840	18840	1
312	20241128	142300	860601350	18840	18840	18840	18840	11
313	20241128	142200	860394110	18860	18860	18860	18860	0
314	20241128	142100	860394110	18860	18860	18860	18860	1
315	20241128	142000	860375250	18870	18840	18870	18840	3
316	20241128	141900	860318690	18790	18790	18790	18790	0
317	20241128	141800	860318690	18790	18790	18790	18790	30
318	20241128	141700	859754990	18780	18780	18780	18780	40
319	20241128	141600	859003790	18780	18810	18810	18780	116
320	20241128	141500	856823190	18810	18810	18810	18810	1
321	20241128	141400	856804380	18840	18840	18840	18840	54
322	20241128	141300	855787020	18850	18850	18850	18850	2
323	20241128	141200	855749320	18850	18850	18850	18850	0
324	20241128	141100	855749320	18850	18870	18870	18850	14
325	20241128	141000	855485320	18870	18870	18870	18870	34
326	20241128	140900	854843740	18870	18850	18870	18810	7
327	20241128	140800	854711910	18870	18870	18870	18870	6
328	20241128	140700	854598690	18850	18840	18870	18840	58
329	20241128	140600	853505300	18850	18880	18880	18850	333
330	20241128	140500	847218860	18880	18880	18880	18880	5
331	20241128	140400	847124460	18850	18840	18850	18840	147
332	20241128	140300	844354100	18840	18840	18840	18840	200
333	20241128	140200	840586100	18840	18840	18840	18800	115
334	20241128	140100	838420960	18820	18800	18820	18800	179
335	20241128	140000	835055520	18780	18780	18780	18770	316
336	20241128	135900	829121280	18780	18780	18780	18780	289
337	20241128	135800	823693860	18780	18780	18780	18780	32
338	20241128	135700	823092900	18780	18770	18780	18770	208
339	20241128	135600	819188230	18770	18770	18770	18770	0
340	20241128	135500	819188230	18770	18770	18770	18770	0
341	20241128	135400	819188230	18770	18770	18770	18770	0
342	20241128	135300	819188230	18770	18730	18770	18730	2051
343	20241128	135200	780763000	18720	18720	18720	18720	5
344	20241128	135100	780669400	18720	18720	18720	18720	71
345	20241128	135000	779340280	18700	18730	18730	18700	497
346	20241128	134900	770033710	18720	18720	18720	18720	0
347	20241128	134800	770033710	18720	18720	18720	18720	27
348	20241128	134700	769528270	18720	18720	18720	18720	49
349	20241128	134600	768610990	18720	18720	18720	18720	0
350	20241128	134500	768610990	18720	18720	18720	18720	10
351	20241128	134400	768423790	18720	18720	18720	18720	0
352	20241128	134300	768423790	18720	18720	18720	18720	20
353	20241128	134200	768049390	18720	18720	18720	18720	1
354	20241128	134100	768030670	18720	18720	18720	18720	223
355	20241128	134000	763856110	18710	18710	18710	18710	0
356	20241128	133900	763856110	18710	18710	18710	18710	1
357	20241128	133800	763837400	18700	18700	18700	18700	0
358	20241128	133700	763837400	18700	18700	18700	18700	0
359	20241128	133600	763837400	18700	18700	18700	18700	75
360	20241128	133500	762434900	18690	18690	18690	18690	0
361	20241128	133400	762434900	18690	18690	18690	18690	3
362	20241128	133300	762378830	18690	18710	18710	18690	334
363	20241128	133200	756133650	18720	18720	18720	18720	110
364	20241128	133100	754074450	18720	18720	18720	18720	0
365	20241128	133000	754074450	18720	18720	18720	18720	0
366	20241128	132900	754074450	18720	18730	18730	18720	31
367	20241128	132800	753494030	18720	18720	18720	18720	0
368	20241128	132700	753494030	18720	18720	18720	18720	57
369	20241128	132600	752426990	18720	18720	18720	18720	0
370	20241128	132500	752426990	18720	18720	18720	18720	4
371	20241128	132400	752352110	18720	18720	18720	18720	65
372	20241128	132300	751135310	18720	18700	18730	18700	24
373	20241128	132200	750686420	18730	18700	18730	18700	42
374	20241128	132100	749899820	18700	18700	18700	18700	30
375	20241128	132000	749338820	18700	18700	18700	18700	0
376	20241128	131900	749338820	18700	18700	18700	18700	0
377	20241128	131800	749338820	18700	18720	18720	18700	163
378	20241128	131700	746290020	18720	18720	18720	18720	0
379	20241128	131600	746290020	18720	18720	18720	18720	8
380	20241128	131500	746140260	18730	18720	18730	18710	5
381	20241128	131400	746046680	18720	18720	18720	18720	0
382	20241128	131300	746046680	18720	18720	18720	18720	0
383	20241128	131200	746046680	18720	18720	18720	18720	0
384	20241128	131100	746046680	18720	18720	18720	18720	0
385	20241128	131000	746046680	18720	18710	18720	18710	56
386	20241128	130900	744998870	18710	18710	18710	18710	19
387	20241128	130800	744643380	18710	18710	18710	18710	2
388	20241128	130700	744605960	18710	18710	18710	18710	2
389	20241128	130600	744568540	18710	18700	18710	18700	4
390	20241128	130500	744493720	18700	18710	18730	18700	766
391	20241128	130400	730161320	18720	18740	18740	18720	327
392	20241128	130300	724038020	18730	18730	18730	18730	0
393	20241128	130200	724038020	18730	18730	18730	18730	0
394	20241128	130100	724038020	18730	18730	18730	18730	0
395	20241128	130000	724038020	18730	18760	18760	18730	328
396	20241128	125900	717890660	18780	18780	18780	18780	0
397	20241128	125800	717890660	18780	18780	18780	18780	0
398	20241128	125700	717890660	18780	18780	18780	18780	0
399	20241128	125600	717890660	18780	18780	18780	18780	2
400	20241128	125500	717853100	18780	18770	18780	18770	8
401	20241128	125400	717702870	18760	18760	18760	18760	0
402	20241128	125300	717702870	18760	18760	18770	18760	13
403	20241128	125200	717458970	18770	18770	18770	18770	0
404	20241128	125100	717458970	18770	18770	18770	18770	3
405	20241128	125000	717402660	18770	18770	18770	18770	111
406	20241128	124900	715319190	18780	18780	18780	18780	0
407	20241128	124800	715319190	18780	18780	18780	18780	10
408	20241128	124700	715131390	18790	18790	18790	18790	3
409	20241128	124600	715075020	18790	18790	18790	18790	2
410	20241128	124500	715037440	18780	18780	18780	18780	20
411	20241128	124400	714661840	18780	18800	18800	18780	92
412	20241128	124300	712933880	18800	18800	18800	18800	0
413	20241128	124200	712933880	18800	18800	18800	18800	2
414	20241128	124100	712896280	18800	18800	18800	18800	7
415	20241128	124000	712764680	18800	18800	18800	18800	0
416	20241128	123900	712764680	18800	18800	18800	18800	1
417	20241128	123800	712745880	18800	18800	18800	18800	0
418	20241128	123700	712745880	18800	18800	18800	18800	0
419	20241128	123600	712745880	18800	18800	18800	18800	2
420	20241128	123500	712708280	18800	18800	18800	18800	0
421	20241128	123400	712708280	18800	18800	18800	18800	0
422	20241128	123300	712708280	18800	18800	18800	18800	0
423	20241128	123200	712708280	18800	18780	18800	18780	5
424	20241128	123100	712614340	18780	18780	18780	18780	2
425	20241128	123000	712576780	18750	18770	18770	18750	372
426	20241128	122900	705600750	18800	18800	18800	18800	1
427	20241128	122800	705581950	18770	18770	18770	18770	0
428	20241128	122700	705581950	18770	18770	18770	18770	50
429	20241128	122600	704643450	18770	18770	18770	18770	50
430	20241128	122500	703704950	18800	18800	18800	18800	0
431	20241128	122400	703704950	18800	18770	18800	18770	2
432	20241128	122300	703667380	18770	18770	18770	18770	70
433	20241128	122200	702353480	18770	18770	18770	18770	0
434	20241128	122100	702353480	18770	18770	18770	18770	70
435	20241128	122000	701039580	18770	18770	18770	18770	3
436	20241128	121900	700983270	18800	18800	18800	18800	0
437	20241128	121800	700983270	18800	18800	18800	18800	0
438	20241128	121700	700983270	18800	18800	18800	18770	10
439	20241128	121600	700795360	18770	18770	18770	18770	0
440	20241128	121500	700795360	18770	18770	18770	18770	1
441	20241128	121400	700776590	18770	18770	18770	18770	0
442	20241128	121300	700776590	18770	18770	18770	18770	0
443	20241128	121200	700776590	18770	18770	18770	18770	40
444	20241128	121100	700025790	18810	18810	18810	18810	0
445	20241128	121000	700025790	18810	18810	18810	18810	0
446	20241128	120900	700025790	18810	18810	18810	18810	0
447	20241128	120800	700025790	18810	18810	18810	18810	1
448	20241128	120700	700006980	18760	18760	18760	18760	0
449	20241128	120600	700006980	18760	18760	18760	18760	0
450	20241128	120500	700006980	18760	18760	18760	18760	36
451	20241128	120400	699331620	18830	18830	18830	18830	1
452	20241128	120300	699312790	18840	18840	18840	18840	4
453	20241128	120200	699237430	18790	18780	18790	18780	92
454	20241128	120100	697509050	18780	18780	18780	18780	0
455	20241128	120000	697509050	18780	18780	18780	18780	21
456	20241128	115900	697114670	18780	18760	18780	18760	98
457	20241128	115800	695275010	18760	18760	18760	18760	21
458	20241128	115700	694881050	18720	18720	18720	18720	1
459	20241128	115600	694862330	18720	18720	18720	18720	0
460	20241128	115500	694862330	18720	18720	18720	18720	1
461	20241128	115400	694843610	18780	18780	18780	18780	1
462	20241128	115300	694824830	18780	18780	18780	18780	0
463	20241128	115200	694824830	18780	18780	18780	18780	0
464	20241128	115100	694824830	18780	18720	18780	18720	204
465	20241128	115000	690999990	18720	18650	18720	18650	135
466	20241128	114900	688476800	18700	18700	18700	18700	0
467	20241128	114800	688476800	18700	18700	18700	18700	0
468	20241128	114700	688476800	18700	18700	18700	18700	0
469	20241128	114600	688476800	18700	18700	18700	18700	44
470	20241128	114500	687654000	18700	18700	18700	18700	1
471	20241128	114400	687635300	18620	18690	18690	18620	500
472	20241128	114300	678317150	18690	18690	18690	18690	13
473	20241128	114200	678074180	18700	18710	18710	18700	14
474	20241128	114100	677812360	18710	18700	18710	18700	28
475	20241128	114000	677288610	18690	18680	18690	18680	56
476	20241128	113900	676242230	18680	18680	18680	18680	1
477	20241128	113800	676223550	18630	18630	18630	18630	0
478	20241128	113700	676223550	18630	18630	18630	18630	0
479	20241128	113600	676223550	18630	18630	18630	18630	0
480	20241128	113500	676223550	18630	18630	18630	18630	0
481	20241128	113400	676223550	18630	18630	18630	18630	0
482	20241128	113300	676223550	18630	18630	18630	18630	0
483	20241128	113200	676223550	18630	18630	18630	18630	50
484	20241128	113100	675292050	18630	18630	18630	18630	0
485	20241128	113000	675292050	18630	18630	18630	18630	431
486	20241128	112900	667262520	18630	18630	18630	18630	0
487	20241128	112800	667262520	18630	18660	18660	18630	810
488	20241128	112700	652171270	18660	18660	18660	18660	0
489	20241128	112600	652171270	18660	18660	18660	18660	161
490	20241128	112500	649167010	18640	18640	18640	18640	1222
491	20241128	112400	626388930	18640	18640	18640	18640	0
492	20241128	112300	626388930	18640	18650	18650	18640	114
493	20241128	112200	624263960	18650	18650	18650	18650	100
494	20241128	112100	622398960	18650	18650	18650	18650	16
495	20241128	112000	622100560	18650	18650	18650	18650	0
496	20241128	111900	622100560	18650	18650	18650	18650	5
497	20241128	111800	622007310	18680	18640	18680	18640	83
498	20241128	111700	620459790	18640	18640	18640	18640	29
499	20241128	111600	619919230	18680	18680	18680	18680	54
500	20241128	111500	618910510	18680	18620	18680	18610	354
501	20241128	111400	612318100	18610	18640	18640	18610	301
502	20241128	111300	606714770	18640	18700	18700	18640	14
503	20241128	111200	606453720	18700	18700	18700	18700	0
504	20241128	111100	606453720	18700	18690	18700	18640	505
505	20241128	111000	597035370	18690	18690	18690	18690	47
506	20241128	110900	596156940	18650	18690	18690	18650	1119
507	20241128	110800	575282120	18690	18690	18690	18690	3
508	20241128	110700	575226050	18670	18680	18680	18670	95
509	20241128	110600	573452150	18700	18700	18700	18680	115
510	20241128	110500	571302890	18700	18690	18700	18680	169
511	20241128	110400	568145110	18690	18700	18700	18690	653
512	20241128	110300	555934570	18700	18720	18720	18700	404
513	20241128	110200	548373720	18720	18750	18750	18720	257
514	20241128	110100	543557770	18750	18760	18760	18750	44
515	20241128	110000	542732350	18790	18790	18790	18790	0
516	20241128	105900	542732350	18790	18790	18790	18790	0
517	20241128	105800	542732350	18790	18790	18790	18790	1
518	20241128	105700	542713560	18770	18790	18790	18770	110
519	20241128	105600	540646860	18790	18790	18790	18790	0
520	20241128	105500	540646860	18790	18790	18790	18790	10
521	20241128	105400	540458960	18790	18790	18790	18790	2
522	20241128	105300	540421380	18790	18800	18800	18790	102
523	20241128	105200	538504000	18800	18800	18800	18800	0
524	20241128	105100	538504000	18800	18800	18800	18800	0
525	20241128	105000	538504000	18800	18800	18800	18800	0
526	20241128	104900	538504000	18800	18790	18800	18790	101
527	20241128	104800	536605290	18790	18790	18790	18790	30
528	20241128	104700	536041590	18790	18790	18790	18790	20
529	20241128	104600	535665790	18790	18780	18790	18780	5
530	20241128	104500	535571880	18780	18780	18780	18780	3
531	20241128	104400	535515540	18780	18780	18780	18780	0
532	20241128	104300	535515540	18780	18780	18780	18780	38
533	20241128	104200	534801900	18720	18720	18720	18720	4
534	20241128	104100	534727020	18700	18700	18700	18700	0
535	20241128	104000	534727020	18700	18700	18700	18700	0
536	20241128	103900	534727020	18700	18700	18700	18700	300
537	20241128	103800	529117020	18700	18700	18700	18680	831
538	20241128	103700	513577360	18700	18780	18780	18660	2637
539	20241128	103600	464233930	18780	18790	18790	18780	417
540	20241128	103500	456402410	18800	18800	18800	18800	5
541	20241128	103400	456308410	18800	18810	18810	18790	542
542	20241128	103300	446118880	18810	18820	18820	18810	339
543	20241128	103200	439742280	18810	18860	18860	18810	675
544	20241128	103100	427044190	18860	18860	18860	18860	50
545	20241128	103000	426101190	18810	18820	18820	18810	163
546	20241128	102900	423033860	18810	18810	18810	18810	0
547	20241128	102800	423033860	18810	18830	18830	18810	120
548	20241128	102700	420776360	18830	18830	18830	18830	26
549	20241128	102600	420286780	18830	18820	18830	18820	117
550	20241128	102500	418084830	18830	18890	18890	18830	7
551	20241128	102400	417952760	18890	18890	18890	18890	0
552	20241128	102300	417952760	18890	18890	18890	18890	0
553	20241128	102200	417952760	18890	18890	18890	18890	25
554	20241128	102100	417480510	18890	18890	18890	18800	1057
555	20241128	102000	397586310	18910	18910	18910	18910	0
556	20241128	101900	397586310	18910	18910	18910	18910	25
557	20241128	101800	397113560	18910	18910	18910	18910	2
558	20241128	101700	397075740	18840	18830	18840	18830	100
559	20241128	101600	395191890	18830	18830	18830	18830	378
560	20241128	101500	388074150	18840	18840	18840	18840	23
561	20241128	101400	387640830	18840	18840	18840	18840	141
562	20241128	101300	384984390	18840	18840	18840	18840	353
563	20241128	101200	378333870	18840	18840	18840	18840	0
564	20241128	101100	378333870	18840	18860	18860	18840	164
565	20241128	101000	375244000	18870	18870	18870	18870	1
566	20241128	100900	375225130	18850	18850	18850	18850	20
567	20241128	100800	374848130	18850	18860	18860	18840	1317
568	20241128	100700	350027410	18870	18870	18870	18870	6
569	20241128	100600	349914190	18870	18870	18870	18870	6
570	20241128	100500	349800970	18930	18930	18930	18930	4
571	20241128	100400	349725250	18860	18860	18860	18860	34
572	20241128	100300	349084010	18860	18870	18870	18860	218
573	20241128	100200	344972240	18860	18860	18860	18860	232
574	20241128	100100	340596720	18860	18890	18890	18860	367
575	20241128	100000	333670950	18920	18930	18930	18920	3
576	20241128	095900	333614170	18920	18910	18920	18910	110
577	20241128	095800	331532980	18920	18920	18920	18920	10
578	20241128	095700	331343780	18920	18920	18920	18920	93
579	20241128	095600	329584220	18920	18920	18920	18920	0
580	20241128	095500	329584220	18920	18920	18920	18920	1
581	20241128	095400	329565300	18910	18880	18910	18880	1281
582	20241128	095300	305355710	18900	18900	18900	18900	0
583	20241128	095200	305355710	18900	18900	18900	18900	0
584	20241128	095100	305355710	18900	18900	18900	18900	0
585	20241128	095000	305355710	18900	18870	18900	18870	110
586	20241128	094900	303279860	18870	18870	18870	18860	208
587	20241128	094800	299356630	18870	18940	18940	18870	4099
588	20241128	094700	221858760	18940	18990	18990	18940	36
589	20241128	094600	221176560	18990	18990	18990	18940	820
590	20241128	094500	205645540	18950	18950	18950	18950	0
591	20241128	094400	205645540	18950	18980	18980	18950	987
592	20241128	094300	186932920	19000	19000	19000	19000	1
593	20241128	094200	186913920	19000	19010	19010	19000	231
594	20241128	094100	182524260	19010	18980	19010	18970	606
595	20241128	094000	171021910	18980	18950	18980	18950	102
596	20241128	093900	169088950	18980	18960	18980	18950	1117
597	20241128	093800	147920240	18980	18980	18980	18980	15
598	20241128	093700	147635540	18980	18940	18980	18940	29
599	20241128	093600	147085920	18930	18930	18930	18930	13
600	20241128	093500	146839830	18940	18950	18950	18940	500
601	20241128	093400	137369330	18950	18950	19000	18950	240
602	20241128	093300	132820830	19000	18930	19000	18930	76
603	20241128	093200	131381450	18920	18940	18940	18920	976
604	20241128	093100	112903360	18930	18970	18970	18930	581
605	20241128	093000	101892990	18960	18960	18960	18960	29
606	20241128	092900	101343150	18950	18950	18950	18950	0
607	20241128	092800	101343150	18950	18990	18990	18950	391
608	20241128	092700	93929170	19010	19000	19010	19000	451
609	20241128	092600	85360160	19000	19010	19010	19000	118
610	20241128	092500	83117160	19010	19010	19010	19010	10
611	20241128	092400	82927060	19000	19010	19010	19000	175
612	20241128	092300	79601540	18970	18970	18970	18970	0
613	20241128	092200	79601540	18970	18970	18970	18970	150
614	20241128	092100	76756040	18970	19010	19010	18970	2
615	20241128	092000	76718060	18950	19010	19010	18950	266
616	20241128	091900	71676820	18950	18950	18950	18950	100
617	20241128	091800	69781820	18960	18960	18960	18960	30
618	20241128	091700	69213020	18950	18950	18950	18950	0
619	20241128	091600	69213020	18950	18950	18960	18950	360
620	20241128	091500	62390920	18950	18950	18950	18950	50
621	20241128	091400	61443420	18950	19020	19020	18950	13
622	20241128	091300	61196670	19020	19020	19020	19020	0
623	20241128	091200	61196670	19020	19020	19020	19020	10
624	20241128	091100	61006470	19020	19020	19020	19020	0
625	20241128	091000	61006470	19020	19020	19020	19020	5
626	20241128	090900	60911370	19020	19020	19020	19020	2
627	20241128	090800	60873330	18920	18920	18920	18920	32
628	20241128	090700	60267890	19020	18930	19040	18920	122
629	20241128	090600	57953690	18940	19010	19010	18940	490
630	20241128	090500	48653180	19010	19010	19010	19010	10
631	20241128	090400	48463080	19010	19000	19080	19000	288
632	20241128	090300	42987800	19010	19010	19010	19010	101
633	20241128	090200	41067790	19050	18990	19050	18990	232
634	20241128	090100	36655470	19000	19050	19050	18970	330
635	20241128	090000	30383020	19050	19010	19050	19010	1598