KissMeData/073490/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	195300	1306812660	18980	18980	18980	18980	267
3	20241128	195200	1306812660	18980	18980	18980	18980	0
4	20241128	195100	1306812660	18980	18980	18980	18980	0
5	20241128	195000	1306812660	18980	18980	18980	18980	0
6	20241128	194900	1306812660	18980	18980	18980	18980	0
7	20241128	194800	1306812660	18980	18980	18980	18980	0
8	20241128	194700	1306812660	18980	18980	18980	18980	0
9	20241128	194600	1306812660	18980	18980	18980	18980	0
10	20241128	194500	1306812660	18980	18980	18980	18980	0
11	20241128	194400	1306812660	18980	18980	18980	18980	0
12	20241128	194300	1306812660	18980	18980	18980	18980	0
13	20241128	194200	1306812660	18980	18980	18980	18980	0
14	20241128	194100	1306812660	18980	18980	18980	18980	0
15	20241128	194000	1306812660	18980	18980	18980	18980	0
16	20241128	193900	1306812660	18980	18980	18980	18980	0
17	20241128	193800	1306812660	18980	18980	18980	18980	0
18	20241128	193700	1306812660	18980	18980	18980	18980	0
19	20241128	193600	1306812660	18980	18980	18980	18980	0
20	20241128	193500	1306812660	18980	18980	18980	18980	0
21	20241128	193400	1306812660	18980	18980	18980	18980	0
22	20241128	193300	1306812660	18980	18980	18980	18980	0
23	20241128	193200	1306812660	18980	18980	18980	18980	0
24	20241128	193100	1306812660	18980	18980	18980	18980	0
25	20241128	193000	1306812660	18980	18980	18980	18980	0
26	20241128	192900	1306812660	18980	18980	18980	18980	0
27	20241128	192800	1306812660	18980	18980	18980	18980	0
28	20241128	192700	1306812660	18980	18980	18980	18980	0
29	20241128	192600	1306812660	18980	18980	18980	18980	0
30	20241128	192500	1306812660	18980	18980	18980	18980	0
31	20241128	192400	1306812660	18980	18980	18980	18980	0
32	20241128	192300	1306812660	18980	18980	18980	18980	267
33	20241128	192200	1306812660	18980	18980	18980	18980	0
34	20241128	192100	1306812660	18980	18980	18980	18980	0
35	20241128	192000	1306812660	18980	18980	18980	18980	0
36	20241128	191900	1306812660	18980	18980	18980	18980	0
37	20241128	191800	1306812660	18980	18980	18980	18980	0
38	20241128	191700	1306812660	18980	18980	18980	18980	0
39	20241128	191600	1306812660	18980	18980	18980	18980	0
40	20241128	191500	1306812660	18980	18980	18980	18980	0
41	20241128	191400	1306812660	18980	18980	18980	18980	0
42	20241128	191300	1306812660	18980	18980	18980	18980	0
43	20241128	191200	1306812660	18980	18980	18980	18980	0
44	20241128	191100	1306812660	18980	18980	18980	18980	0
45	20241128	191000	1306812660	18980	18980	18980	18980	0
46	20241128	190900	1306812660	18980	18980	18980	18980	0
47	20241128	190800	1306812660	18980	18980	18980	18980	0
48	20241128	190700	1306812660	18980	18980	18980	18980	0
49	20241128	190600	1306812660	18980	18980	18980	18980	0
50	20241128	190500	1306812660	18980	18980	18980	18980	0
51	20241128	190400	1306812660	18980	18980	18980	18980	0
52	20241128	190300	1306812660	18980	18980	18980	18980	0
53	20241128	190200	1306812660	18980	18980	18980	18980	0
54	20241128	190100	1306812660	18980	18980	18980	18980	0
55	20241128	190000	1306812660	18980	18980	18980	18980	0
56	20241128	185900	1306812660	18980	18980	18980	18980	0
57	20241128	185800	1306812660	18980	18980	18980	18980	0
58	20241128	185700	1306812660	18980	18980	18980	18980	0
59	20241128	185600	1306812660	18980	18980	18980	18980	0
60	20241128	185500	1306812660	18980	18980	18980	18980	0
61	20241128	185400	1306812660	18980	18980	18980	18980	0
62	20241128	185300	1306812660	18980	18980	18980	18980	267
63	20241128	185200	1306812660	18980	18980	18980	18980	0
64	20241128	185100	1306812660	18980	18980	18980	18980	0
65	20241128	185000	1306812660	18980	18980	18980	18980	0
66	20241128	184900	1306812660	18980	18980	18980	18980	0
67	20241128	184800	1306812660	18980	18980	18980	18980	0
68	20241128	184700	1306812660	18980	18980	18980	18980	0
69	20241128	184600	1306812660	18980	18980	18980	18980	0
70	20241128	184500	1306812660	18980	18980	18980	18980	0
71	20241128	184400	1306812660	18980	18980	18980	18980	0
72	20241128	184300	1306812660	18980	18980	18980	18980	0
73	20241128	184200	1306812660	18980	18980	18980	18980	0
74	20241128	184100	1306812660	18980	18980	18980	18980	0
75	20241128	184000	1306812660	18980	18980	18980	18980	0
76	20241128	183900	1306812660	18980	18980	18980	18980	0
77	20241128	183800	1306812660	18980	18980	18980	18980	0
78	20241128	183700	1306812660	18980	18980	18980	18980	0
79	20241128	183600	1306812660	18980	18980	18980	18980	0
80	20241128	183500	1306812660	18980	18980	18980	18980	0
81	20241128	183400	1306812660	18980	18980	18980	18980	0
82	20241128	183300	1306812660	18980	18980	18980	18980	0
83	20241128	183200	1306812660	18980	18980	18980	18980	0
84	20241128	183100	1306812660	18980	18980	18980	18980	0
85	20241128	183000	1306812660	18980	18980	18980	18980	0
86	20241128	182900	1306812660	18980	18980	18980	18980	0
87	20241128	182800	1306812660	18980	18980	18980	18980	0
88	20241128	182700	1306812660	18980	18980	18980	18980	0
89	20241128	182600	1306812660	18980	18980	18980	18980	0
90	20241128	182500	1306812660	18980	18980	18980	18980	0
91	20241128	182400	1306812660	18980	18980	18980	18980	0
92	20241128	182300	1306812660	18980	18980	18980	18980	267
93	20241128	182200	1306812660	18980	18980	18980	18980	0
94	20241128	182100	1306812660	18980	18980	18980	18980	0
95	20241128	182000	1306812660	18980	18980	18980	18980	0
96	20241128	181900	1306812660	18980	18980	18980	18980	0
97	20241128	181800	1306812660	18980	18980	18980	18980	0
98	20241128	181700	1306812660	18980	18980	18980	18980	0
99	20241128	181600	1306812660	18980	18980	18980	18980	0
100	20241128	181500	1306812660	18980	18980	18980	18980	0
101	20241128	181400	1306812660	18980	18980	18980	18980	0
102	20241128	181300	1306812660	18980	18980	18980	18980	0
103	20241128	181200	1306812660	18980	18980	18980	18980	0
104	20241128	181100	1306812660	18980	18980	18980	18980	0
105	20241128	181000	1306812660	18980	18980	18980	18980	0
106	20241128	180900	1306812660	18980	18980	18980	18980	0
107	20241128	180800	1306812660	18980	18980	18980	18980	0
108	20241128	180700	1306812660	18980	18980	18980	18980	0
109	20241128	180600	1306812660	18980	18980	18980	18980	0
110	20241128	180500	1306812660	18980	18980	18980	18980	0
111	20241128	180400	1306812660	18980	18980	18980	18980	0
112	20241128	180300	1306812660	18980	18980	18980	18980	0
113	20241128	180200	1306812660	18980	18980	18980	18980	0
114	20241128	180100	1306812660	18980	18980	18980	18980	0
115	20241128	180000	1306812660	18980	18980	18980	18980	0
116	20241128	175900	1306812660	18980	18980	18980	18980	0
117	20241128	175800	1306812660	18980	18980	18980	18980	0
118	20241128	175700	1306812660	18980	18980	18980	18980	0
119	20241128	175600	1306812660	18980	18980	18980	18980	0
120	20241128	175500	1306812660	18980	18980	18980	18980	0
121	20241128	175400	1306812660	18980	18980	18980	18980	0
122	20241128	175300	1306812660	18980	18980	18980	18980	267
123	20241128	175200	1306812660	18980	18980	18980	18980	0
124	20241128	175100	1306812660	18980	18980	18980	18980	0
125	20241128	175000	1306812660	18980	18980	18980	18980	0
126	20241128	174900	1306812660	18980	18980	18980	18980	0
127	20241128	174800	1306812660	18980	18980	18980	18980	0
128	20241128	174700	1306812660	18980	18980	18980	18980	0
129	20241128	174600	1306812660	18980	18980	18980	18980	0
130	20241128	174500	1306812660	18980	18980	18980	18980	0
131	20241128	174400	1306812660	18980	18980	18980	18980	0
132	20241128	174300	1306812660	18980	18980	18980	18980	0
133	20241128	174200	1306812660	18980	18980	18980	18980	0
134	20241128	174100	1306812660	18980	18980	18980	18980	0
135	20241128	174000	1306812660	18980	18980	18980	18980	0
136	20241128	173900	1306812660	18980	18980	18980	18980	0
137	20241128	173800	1306812660	18980	18980	18980	18980	0
138	20241128	173700	1306812660	18980	18980	18980	18980	0
139	20241128	173600	1306812660	18980	18980	18980	18980	0
140	20241128	173500	1306812660	18980	18980	18980	18980	0
141	20241128	173400	1306812660	18980	18980	18980	18980	0
142	20241128	173300	1306812660	18980	18980	18980	18980	0
143	20241128	173200	1306812660	18980	18980	18980	18980	0
144	20241128	173100	1306812660	18980	18980	18980	18980	0
145	20241128	173000	1306812660	18980	18980	18980	18980	0
146	20241128	172900	1306812660	18980	18980	18980	18980	0
147	20241128	172800	1306812660	18980	18980	18980	18980	0
148	20241128	172700	1306812660	18980	18980	18980	18980	0
149	20241128	172600	1306812660	18980	18980	18980	18980	0
150	20241128	172500	1306812660	18980	18980	18980	18980	0
151	20241128	172400	1306812660	18980	18980	18980	18980	0
152	20241128	172300	1306812660	18980	18980	18980	18980	267
153	20241128	172200	1306812660	18980	18980	18980	18980	0
154	20241128	172100	1306812660	18980	18980	18980	18980	0
155	20241128	172000	1306812660	18980	18980	18980	18980	0
156	20241128	171900	1306812660	18980	18980	18980	18980	0
157	20241128	171800	1306812660	18980	18980	18980	18980	0
158	20241128	171700	1306812660	18980	18980	18980	18980	0
159	20241128	171600	1306812660	18980	18980	18980	18980	0
160	20241128	171500	1306812660	18980	18980	18980	18980	0
161	20241128	171400	1306812660	18980	18980	18980	18980	0
162	20241128	171300	1306812660	18980	18980	18980	18980	0
163	20241128	171200	1306812660	18980	18980	18980	18980	0
164	20241128	171100	1306812660	18980	18980	18980	18980	0
165	20241128	171000	1306812660	18980	18980	18980	18980	0
166	20241128	170900	1306812660	18980	18980	18980	18980	0
167	20241128	170800	1306812660	18980	18980	18980	18980	0
168	20241128	170700	1306812660	18980	18980	18980	18980	0
169	20241128	170600	1306812660	18980	18980	18980	18980	0
170	20241128	170500	1306812660	18980	18980	18980	18980	0
171	20241128	170400	1306812660	18980	18980	18980	18980	0
172	20241128	170300	1306812660	18980	18980	18980	18980	0
173	20241128	170200	1306812660	18980	18980	18980	18980	0
174	20241128	170100	1306812660	18980	18980	18980	18980	0
175	20241128	170000	1306812660	18980	18980	18980	18980	0
176	20241128	165900	1306812660	18980	18980	18980	18980	0
177	20241128	165800	1306812660	18980	18980	18980	18980	0
178	20241128	165700	1306812660	18980	18980	18980	18980	0
179	20241128	165600	1306812660	18980	18980	18980	18980	0
180	20241128	165500	1306812660	18980	18980	18980	18980	0
181	20241128	165400	1306812660	18980	18980	18980	18980	0
182	20241128	165300	1306812660	18980	18980	18980	18980	267
183	20241128	165200	1306812660	18980	18980	18980	18980	0
184	20241128	165100	1306812660	18980	18980	18980	18980	0
185	20241128	165000	1306812660	18980	18980	18980	18980	0
186	20241128	164900	1306812660	18980	18980	18980	18980	0
187	20241128	164800	1306812660	18980	18980	18980	18980	0
188	20241128	164700	1306812660	18980	18980	18980	18980	0
189	20241128	164600	1306812660	18980	18980	18980	18980	0
190	20241128	164500	1306812660	18980	18980	18980	18980	0
191	20241128	164400	1306812660	18980	18980	18980	18980	0
192	20241128	164300	1306812660	18980	18980	18980	18980	0
193	20241128	164200	1306812660	18980	18980	18980	18980	0
194	20241128	164100	1306812660	18980	18980	18980	18980	0
195	20241128	164000	1306812660	18980	18980	18980	18980	0
196	20241128	163900	1306812660	18980	18980	18980	18980	0
197	20241128	163800	1306812660	18980	18980	18980	18980	0
198	20241128	163700	1306812660	18980	18980	18980	18980	0
199	20241128	163600	1306812660	18980	18980	18980	18980	0
200	20241128	163500	1306812660	18980	18980	18980	18980	0
201	20241128	163400	1306812660	18980	18980	18980	18980	0
202	20241128	163300	1306812660	18980	18980	18980	18980	0
203	20241128	163200	1306812660	18980	18980	18980	18980	0
204	20241128	163100	1306812660	18980	18980	18980	18980	0
205	20241128	163000	1306812660	18980	18980	18980	18980	0
206	20241128	162900	1306812660	18980	18980	18980	18980	0
207	20241128	162800	1306812660	18980	18980	18980	18980	0
208	20241128	162700	1306812660	18980	18980	18980	18980	0
209	20241128	162600	1306812660	18980	18980	18980	18980	0
210	20241128	162500	1306812660	18980	18980	18980	18980	0
211	20241128	162400	1306812660	18980	18980	18980	18980	0
212	20241128	162300	1306812660	18980	18980	18980	18980	267
213	20241128	162200	1306812660	18980	18980	18980	18980	0
214	20241128	162100	1306812660	18980	18980	18980	18980	0
215	20241128	162000	1306812660	18980	18980	18980	18980	0
216	20241128	161900	1306812660	18980	18980	18980	18980	0
217	20241128	161800	1306812660	18980	18980	18980	18980	0
218	20241128	161700	1306812660	18980	18980	18980	18980	0
219	20241128	161600	1306812660	18980	18980	18980	18980	0
220	20241128	161500	1306812660	18980	18980	18980	18980	0
221	20241128	161400	1306812660	18980	18980	18980	18980	0
222	20241128	161300	1306812660	18980	18980	18980	18980	0
223	20241128	161200	1306812660	18980	18980	18980	18980	0
224	20241128	161100	1306812660	18980	18980	18980	18980	0
225	20241128	161000	1306812660	18980	18980	18980	18980	0
226	20241128	160900	1306812660	18980	18980	18980	18980	0
227	20241128	160800	1306812660	18980	18980	18980	18980	0
228	20241128	160700	1306812660	18980	18980	18980	18980	0
229	20241128	160600	1306812660	18980	18980	18980	18980	0
230	20241128	160500	1306812660	18980	18980	18980	18980	0
231	20241128	160400	1306812660	18980	18980	18980	18980	0
232	20241128	160300	1306812660	18980	18980	18980	18980	0
233	20241128	160200	1306812660	18980	18980	18980	18980	0
234	20241128	160100	1306812660	18980	18980	18980	18980	0
235	20241128	160000	1306812660	18980	18980	18980	18980	0
236	20241128	155900	1306812660	18980	18980	18980	18980	0
237	20241128	155800	1306812660	18980	18980	18980	18980	0
238	20241128	155700	1306812660	18980	18980	18980	18980	0
239	20241128	155600	1306812660	18980	18980	18980	18980	0
240	20241128	155500	1306812660	18980	18980	18980	18980	0
241	20241128	155400	1306812660	18980	18980	18980	18980	0
242	20241128	155300	1306812660	18980	18980	18980	18980	267
243	20241128	155200	1306812660	18980	18980	18980	18980	0
244	20241128	155100	1306812660	18980	18980	18980	18980	0
245	20241128	155000	1306812660	18980	18980	18980	18980	0
246	20241128	154900	1306812660	18980	18980	18980	18980	0
247	20241128	154800	1306812660	18980	18980	18980	18980	0
248	20241128	154700	1306812660	18980	18980	18980	18980	0
249	20241128	154600	1306812660	18980	18980	18980	18980	0
250	20241128	154500	1306812660	18980	18980	18980	18980	0
251	20241128	154400	1306812660	18980	18980	18980	18980	0
252	20241128	154300	1306812660	18980	18980	18980	18980	0
253	20241128	154200	1306812660	18980	18980	18980	18980	0
254	20241128	154100	1306812660	18980	18980	18980	18980	0
255	20241128	154000	1306812660	18980	18980	18980	18980	0
256	20241128	153900	1306812660	18980	18980	18980	18980	0
257	20241128	153800	1306812660	18980	18980	18980	18980	0
258	20241128	153700	1306812660	18980	18980	18980	18980	0
259	20241128	153600	1306812660	18980	18980	18980	18980	0
260	20241128	153500	1306812660	18980	18980	18980	18980	0
261	20241128	153400	1306812660	18980	18980	18980	18980	0
262	20241128	153300	1306812660	18980	18980	18980	18980	0
263	20241128	153200	1306812660	18980	18980	18980	18980	0
264	20241128	153100	1306812660	18980	18980	18980	18980	0
265	20241128	153000	1306812660	18980	18980	18980	18980	267
266	20241128	152900	1301745000	18980	18980	18980	18980	0
267	20241128	152800	1301745000	18980	18980	18980	18980	0
268	20241128	152700	1301745000	18980	18980	18980	18980	0
269	20241128	152600	1301745000	18980	18980	18980	18980	0
270	20241128	152500	1301745000	18980	18980	18980	18980	0
271	20241128	152400	1301745000	18980	18980	18980	18980	0
272	20241128	152300	1301745000	18980	18980	18980	18980	0
273	20241128	152200	1301745000	18980	18980	18980	18980	0
274	20241128	152100	1301745000	18980	18980	18980	18980	0
275	20241128	152000	1301745000	18980	18980	18980	18980	0
276	20241128	151900	1301745000	18980	18900	18980	18740	123
277	20241128	151800	1299420460	18730	18750	18900	18710	160
278	20241128	151700	1296415300	18730	18730	18730	18690	30
279	20241128	151600	1295853680	18690	18730	18730	18690	124
280	20241128	151500	1293531450	18690	18700	18730	18690	44
281	20241128	151400	1292708120	18690	18690	18690	18690	15
282	20241128	151300	1292427770	18690	18690	18710	18690	24
283	20241128	151200	1291979110	18690	18700	18700	18690	24
284	20241128	151100	1291530470	18690	18710	18710	18690	20
285	20241128	151000	1291156570	18690	18690	18690	18690	39
286	20241128	150900	1290427660	18690	18700	18700	18690	15
287	20241128	150800	1290147270	18700	18700	18700	18700	83
288	20241128	150700	1288595170	18700	18700	18700	18700	15
289	20241128	150600	1288314670	18700	18700	18700	18700	23
290	20241128	150500	1287884570	18700	18700	18700	18700	25
291	20241128	150400	1287417070	18700	18700	18700	18700	15
292	20241128	150300	1287136570	18700	18700	18700	18700	37
293	20241128	150200	1286444670	18700	18680	18700	18680	41
294	20241128	150100	1285678380	18680	18680	18700	18680	20
295	20241128	150000	1285304670	18700	18680	18700	18680	437
296	20241128	145900	1277136160	18680	18680	18690	18680	144
297	20241128	145800	1274446220	18680	18690	18690	18680	18
298	20241128	145700	1274109850	18690	18690	18690	18690	32
299	20241128	145600	1273511770	18700	18690	18700	18690	27
300	20241128	145500	1273007110	18690	18690	18690	18690	23
301	20241128	145400	1272577240	18690	18690	18690	18690	39
302	20241128	145300	1271848330	18690	18690	18690	18690	15
303	20241128	145200	1271567980	18690	18690	18690	18690	25
304	20241128	145100	1271100730	18700	18690	18700	18690	41
305	20241128	145000	1270334430	18690	18690	18700	18690	19
306	20241128	144900	1269979280	18700	18690	18700	18690	80
307	20241128	144800	1268483670	18690	18690	18690	18690	24
308	20241128	144700	1268035110	18690	18690	18690	18690	25
309	20241128	144600	1267567860	18690	18690	18700	18690	33
310	20241128	144500	1266951080	18690	18700	18700	18690	146
311	20241128	144400	1264221280	18700	18690	18700	18690	18
312	20241128	144300	1263884850	18690	18690	18690	18690	34
313	20241128	144200	1263249390	18690	18710	18710	18690	1811
314	20241128	144100	1229392300	18710	18710	18710	18710	34
315	20241128	144000	1228756160	18720	18720	18720	18720	0
316	20241128	143900	1228756160	18720	18720	18720	18720	15
317	20241128	143800	1228475360	18710	18710	18710	18700	124
318	20241128	143700	1226155560	18710	18710	18710	18710	9
319	20241128	143600	1225987170	18710	18710	18710	18710	0
320	20241128	143500	1225987170	18710	18720	18720	18710	12
321	20241128	143400	1225762620	18720	18720	18720	18720	8
322	20241128	143300	1225612860	18720	18710	18720	18710	33
323	20241128	143200	1224995260	18710	18710	18710	18710	30
324	20241128	143100	1224433960	18710	18710	18710	18710	253
325	20241128	143000	1219700330	18720	18720	18720	18720	471
326	20241128	142900	1210883210	18720	18720	18720	18720	41
327	20241128	142800	1210115690	18730	18740	18740	18730	367
328	20241128	142700	1203241730	18740	18750	18750	18740	84
329	20241128	142600	1201666990	18760	18760	18760	18760	8
330	20241128	142500	1201516910	18750	18750	18750	18750	21
331	20241128	142400	1201123160	18750	18750	18750	18750	17
332	20241128	142300	1200804410	18750	18750	18750	18750	10
333	20241128	142200	1200616910	18750	18750	18750	18750	55
334	20241128	142100	1199585660	18750	18750	18750	18750	8
335	20241128	142000	1199435660	18740	18740	18740	18740	0
336	20241128	141900	1199435660	18740	18740	18740	18740	33
337	20241128	141800	1198817240	18760	18760	18760	18760	0
338	20241128	141700	1198817240	18760	18750	18760	18750	46
339	20241128	141600	1197954570	18740	18740	18740	18730	9
340	20241128	141500	1197785920	18740	18740	18740	18740	9
341	20241128	141400	1197617260	18740	18740	18740	18740	16
342	20241128	141300	1197317420	18740	18740	18740	18740	8
343	20241128	141200	1197167500	18740	18740	18740	18740	8
344	20241128	141100	1197017580	18750	18750	18750	18750	7
345	20241128	141000	1196886330	18750	18740	18750	18740	9
346	20241128	140900	1196717590	18740	18750	18750	18740	25
347	20241128	140800	1196248920	18750	18740	18750	18740	9
348	20241128	140700	1196080250	18740	18720	18740	18720	24
349	20241128	140600	1195630860	18720	18720	18720	18720	17
350	20241128	140500	1195312620	18730	18730	18730	18730	8
351	20241128	140400	1195162780	18730	18730	18730	18730	0
352	20241128	140300	1195162780	18730	18740	18740	18730	25
353	20241128	140200	1194694520	18740	18730	18740	18730	156
354	20241128	140100	1191771290	18740	18740	18740	18740	21
355	20241128	140000	1191377750	18750	18750	18750	18750	795
356	20241128	135900	1176471500	18750	18750	18750	18750	0
357	20241128	135800	1176471500	18750	18750	18750	18750	27
358	20241128	135700	1175965250	18760	18760	18760	18760	7
359	20241128	135600	1175833930	18750	18760	18760	18750	38
360	20241128	135500	1175121130	18780	18780	18880	18780	553
361	20241128	135400	1164711430	18760	18760	18760	18760	15
362	20241128	135300	1164430030	18750	18780	18780	18750	353
363	20241128	135200	1157809330	18800	18850	18850	18800	253
364	20241128	135100	1153047280	18820	18750	18820	18750	75
365	20241128	135000	1151637640	18740	18740	18740	18740	16
366	20241128	134900	1151337800	18750	18750	18750	18750	17
367	20241128	134800	1151019050	18750	18750	18750	18750	9
368	20241128	134700	1150850300	18750	18750	18760	18740	344
369	20241128	134600	1144400310	18750	18770	18770	18750	100
370	20241128	134500	1142525000	18770	18770	18770	18770	8
371	20241128	134400	1142374840	18780	18780	18780	18780	18
372	20241128	134300	1142036800	18780	18780	18780	18780	15
373	20241128	134200	1141755100	18780	18780	18780	18780	17
374	20241128	134100	1141435840	18790	18800	18800	18790	88
375	20241128	134000	1139781450	18800	18810	18810	18800	53
376	20241128	133900	1138784680	18810	18830	18830	18810	242
377	20241128	133800	1134230610	18840	18840	18890	18830	223
378	20241128	133700	1130023410	18840	18840	18840	18810	151
379	20241128	133600	1127180190	18800	18730	18820	18730	58
380	20241128	133500	1126090590	18740	18710	18800	18700	214
381	20241128	133400	1122080700	18710	18740	18740	18710	207
382	20241128	133300	1118204250	18750	18750	18750	18750	1
383	20241128	133200	1118185500	18760	18760	18760	18760	0
384	20241128	133100	1118185500	18760	18780	18780	18760	54
385	20241128	133000	1117171410	18790	18790	18800	18790	4
386	20241128	132900	1117096230	18790	18730	18790	18730	24
387	20241128	132800	1116646460	18720	18730	18730	18710	134
388	20241128	132700	1114138010	18720	18720	18720	18720	9
389	20241128	132600	1113969530	18710	18710	18710	18710	32
390	20241128	132500	1113370810	18710	18710	18710	18710	0
391	20241128	132400	1113370810	18710	18710	18710	18710	0
392	20241128	132300	1113370810	18710	18710	18710	18710	34
393	20241128	132200	1112734670	18710	18710	18710	18710	0
394	20241128	132100	1112734670	18710	18710	18710	18710	0
395	20241128	132000	1112734670	18710	18720	18720	18710	33
396	20241128	131900	1112117230	18710	18710	18710	18710	0
397	20241128	131800	1112117230	18710	18710	18710	18710	17
398	20241128	131700	1111799160	18730	18720	18730	18720	40
399	20241128	131600	1111050040	18730	18710	18730	18710	140
400	20241128	131500	1108430520	18730	18710	18800	18710	57
401	20241128	131400	1107362940	18710	18710	18710	18710	0
402	20241128	131300	1107362940	18710	18710	18710	18710	0
403	20241128	131200	1107362940	18710	18710	18720	18710	375
404	20241128	131100	1100346590	18710	18710	18710	18710	0
405	20241128	131000	1100346590	18710	18710	18710	18710	33
406	20241128	130900	1099729160	18710	18710	18710	18710	13
407	20241128	130800	1099485930	18710	18710	18710	18710	16
408	20241128	130700	1099186570	18710	18720	18720	18710	18
409	20241128	130600	1098849780	18720	18720	18720	18720	41
410	20241128	130500	1098082260	18710	18710	18710	18710	8
411	20241128	130400	1097932580	18710	18710	18710	18710	49
412	20241128	130300	1097015790	18710	18710	18710	18710	0
413	20241128	130200	1097015790	18710	18710	18710	18710	26
414	20241128	130100	1096529330	18710	18710	18710	18710	84
415	20241128	130000	1094957690	18720	18720	18720	18720	14
416	20241128	125900	1094695610	18710	18720	18720	18710	403
417	20241128	125800	1087152930	18720	18720	18720	18720	39
418	20241128	125700	1086422850	18720	18720	18720	18720	8
419	20241128	125600	1086273090	18720	18720	18720	18720	16
420	20241128	125500	1085973570	18720	18720	18720	18720	25
421	20241128	125400	1085505570	18720	18730	18730	18720	24
422	20241128	125300	1085056200	18730	18730	18730	18730	0
423	20241128	125200	1085056200	18730	18730	18730	18730	8
424	20241128	125100	1084906360	18730	18730	18730	18730	24
425	20241128	125000	1084456840	18730	18720	18730	18720	98
426	20241128	124900	1082621890	18720	18720	18720	18720	60
427	20241128	124800	1081498690	18720	18720	18720	18720	59
428	20241128	124700	1080394210	18720	18720	18720	18720	8
429	20241128	124600	1080244450	18720	18720	18720	18720	88
430	20241128	124500	1078597090	18720	18720	18720	18720	9
431	20241128	124400	1078428610	18720	18720	18720	18720	18
432	20241128	124300	1078091650	18720	18720	18720	18720	32
433	20241128	124200	1077492610	18730	18730	18730	18730	0
434	20241128	124100	1077492610	18730	18730	18730	18730	10
435	20241128	124000	1077305310	18730	18730	18730	18730	16
436	20241128	123900	1077005630	18730	18740	18740	18730	103
437	20241128	123800	1075075950	18740	18740	18740	18740	32
438	20241128	123700	1074476270	18750	18750	18750	18750	2
439	20241128	123600	1074438770	18750	18750	18750	18750	32
440	20241128	123500	1073838770	18750	18750	18750	18750	16
441	20241128	123400	1073538770	18750	18750	18750	18750	8
442	20241128	123300	1073388770	18760	18760	18760	18750	246
443	20241128	123200	1068773900	18750	18750	18750	18750	17
444	20241128	123100	1068455150	18750	18750	18750	18750	8
445	20241128	123000	1068305150	18750	18750	18750	18750	9
446	20241128	122900	1068136400	18750	18750	18750	18750	33
447	20241128	122800	1067517650	18750	18750	18750	18750	0
448	20241128	122700	1067517650	18750	18750	18750	18750	16
449	20241128	122600	1067217650	18760	18760	18760	18760	61
450	20241128	122500	1066073290	18750	18760	18760	18750	173
451	20241128	122400	1062829520	18760	18770	18770	18750	21
452	20241128	122300	1062435710	18770	18770	18770	18770	1
453	20241128	122200	1062416940	18760	18760	18760	18760	5
454	20241128	122100	1062323140	18760	18760	18760	18760	19
455	20241128	122000	1061966700	18760	18760	18760	18760	0
456	20241128	121900	1061966700	18760	18760	18760	18760	17
457	20241128	121800	1061647780	18760	18760	18760	18760	0
458	20241128	121700	1061647780	18760	18760	18760	18760	0
459	20241128	121600	1061647780	18760	18760	18760	18760	16
460	20241128	121500	1061347620	18760	18760	18760	18760	0
461	20241128	121400	1061347620	18760	18760	18760	18760	0
462	20241128	121300	1061347620	18760	18760	18760	18760	22
463	20241128	121200	1060934900	18760	18760	18760	18760	0
464	20241128	121100	1060934900	18760	18760	18760	18760	16
465	20241128	121000	1060634740	18760	18760	18760	18760	0
466	20241128	120900	1060634740	18760	18760	18760	18760	7
467	20241128	120800	1060503420	18760	18760	18760	18760	10
468	20241128	120700	1060315820	18760	18760	18760	18760	9
469	20241128	120600	1060146980	18760	18770	18770	18760	17
470	20241128	120500	1059827990	18770	18770	18770	18770	4
471	20241128	120400	1059752910	18770	18770	18770	18770	1
472	20241128	120300	1059734140	18750	18750	18750	18750	17
473	20241128	120200	1059415390	18770	18750	18770	18750	16
474	20241128	120100	1059115090	18750	18750	18750	18750	1
475	20241128	120000	1059096340	18750	18760	18760	18740	157
476	20241128	115900	1056152750	18730	18730	18730	18730	0
477	20241128	115800	1056152750	18730	18730	18730	18730	0
478	20241128	115700	1056152750	18730	18730	18730	18730	16
479	20241128	115600	1055853070	18720	18720	18720	18720	0
480	20241128	115500	1055853070	18720	18720	18720	18720	18
481	20241128	115400	1055516110	18720	18720	18720	18720	0
482	20241128	115300	1055516110	18720	18720	18720	18720	0
483	20241128	115200	1055516110	18720	18720	18720	18720	16
484	20241128	115100	1055216590	18710	18710	18710	18710	0
485	20241128	115000	1055216590	18710	18710	18710	18710	0
486	20241128	114900	1055216590	18710	18710	18710	18710	109
487	20241128	114800	1053177200	18710	18710	18710	18710	24
488	20241128	114700	1052728160	18710	18710	18710	18710	2
489	20241128	114600	1052690740	18710	18710	18710	18710	0
490	20241128	114500	1052690740	18710	18710	18710	18710	2
491	20241128	114400	1052653320	18700	18700	18700	18700	85
492	20241128	114300	1051063820	18700	18700	18700	18700	1
493	20241128	114200	1051045120	18700	18710	18710	18700	258
494	20241128	114100	1046218940	18710	18720	18720	18710	213
495	20241128	114000	1042231740	18720	18720	18720	18720	5
496	20241128	113900	1042138140	18730	18730	18730	18730	17
497	20241128	113800	1041819730	18730	18730	18730	18730	0
498	20241128	113700	1041819730	18730	18730	18730	18730	50
499	20241128	113600	1040883230	18730	18730	18730	18730	16
500	20241128	113500	1040583550	18730	18730	18730	18730	0
501	20241128	113400	1040583550	18730	18730	18730	18730	1
502	20241128	113300	1040564820	18710	18710	18770	18710	24
503	20241128	113200	1040115520	18710	18710	18710	18710	0
504	20241128	113100	1040115520	18710	18710	18710	18710	17
505	20241128	113000	1039797450	18770	18770	18770	18770	0
506	20241128	112900	1039797450	18770	18770	18770	18770	0
507	20241128	112800	1039797450	18770	18720	18770	18720	20
508	20241128	112700	1039422890	18730	18730	18730	18730	1
509	20241128	112600	1039404160	18770	18730	18770	18730	8
510	20241128	112500	1039254160	18730	18730	18730	18730	17
511	20241128	112400	1038935750	18730	18720	18730	18720	26
512	20241128	112300	1038448970	18700	18700	18700	18700	16
513	20241128	112200	1038149770	18700	18700	18700	18700	129
514	20241128	112100	1035737470	18690	18690	18690	18690	230
515	20241128	112000	1031438770	18710	18690	18710	18690	453
516	20241128	111900	1022963500	18690	18710	18710	18690	441
517	20241128	111800	1014717480	18720	18720	18720	18710	191
518	20241128	111700	1011143060	18720	18720	18740	18720	52
519	20241128	111600	1010169480	18720	18730	18730	18720	36
520	20241128	111500	1009495400	18740	18780	18780	18730	1134
521	20241128	111400	988234640	18780	18810	18810	18780	346
522	20241128	111300	981728980	18810	18810	18810	18810	79
523	20241128	111200	980242990	18820	18820	18820	18810	19
524	20241128	111100	979885570	18820	18810	18820	18810	108
525	20241128	111000	977853980	18820	18820	18820	18820	3
526	20241128	110900	977797520	18810	18820	18820	18810	19
527	20241128	110800	977440110	18820	18840	18840	18820	79
528	20241128	110700	975952750	18840	18840	18840	18840	90
529	20241128	110600	974257150	18840	18860	18860	18840	31
530	20241128	110500	973672810	18840	18840	18840	18840	26
531	20241128	110400	973182970	18840	18840	18840	18840	43
532	20241128	110300	972372850	18820	18820	18820	18820	0
533	20241128	110200	972372850	18820	18820	18820	18820	4
534	20241128	110100	972297570	18820	18820	18820	18820	17
535	20241128	110000	971977630	18820	18820	18820	18820	11
536	20241128	105900	971770610	18820	18820	18820	18820	0
537	20241128	105800	971770610	18820	18820	18820	18820	26
538	20241128	105700	971281290	18820	18820	18820	18820	10
539	20241128	105600	971093090	18820	18810	18830	18810	28
540	20241128	105500	970566290	18810	18830	18830	18810	32
541	20241128	105400	969964350	18820	18820	18830	18820	88
542	20241128	105300	968308180	18820	18830	18830	18820	42
543	20241128	105200	967517580	18830	18830	18830	18830	10
544	20241128	105100	967329280	18830	18860	18860	18830	228
545	20241128	105000	963031100	18880	18920	18920	18880	800
546	20241128	104900	947911340	18920	18910	18920	18910	33
547	20241128	104800	947287100	18910	18850	18910	18850	203
548	20241128	104700	943457610	18850	18850	18850	18850	2
549	20241128	104600	943419910	18830	18830	18830	18830	12
550	20241128	104500	943193950	18830	18820	18830	18800	28
551	20241128	104400	942667250	18820	18820	18820	18800	115
552	20241128	104300	940503170	18820	18790	18830	18790	9
553	20241128	104200	940333860	18790	18770	18950	18760	443
554	20241128	104100	932018270	18770	18790	18790	18770	13
555	20241128	104000	931774200	18790	18800	18810	18770	1196
556	20241128	103900	909305420	18810	18810	18820	18810	396
557	20241128	103800	901856350	18810	18810	18810	18810	16
558	20241128	103700	901555390	18810	18810	18810	18810	26
559	20241128	103600	901066330	18830	18850	18850	18830	520
560	20241128	103500	891269320	18860	18860	18860	18860	418
561	20241128	103400	883385840	18860	18860	18870	18860	43
562	20241128	103300	882574710	18870	18930	18930	18860	1258
563	20241128	103200	858801260	18940	18930	18940	18930	53
564	20241128	103100	857797540	18930	18930	18930	18920	24
565	20241128	103000	857343420	18930	18930	18930	18930	6
566	20241128	102900	857229840	18930	18900	18930	18900	123
567	20241128	102800	854904780	18900	18890	18900	18880	22
568	20241128	102700	854489210	18880	18880	18890	18880	39
569	20241128	102600	853752680	18900	18890	18900	18880	483
570	20241128	102500	844630440	18900	18970	18970	18900	1772
571	20241128	102400	811106960	18990	18970	18990	18970	250
572	20241128	102300	806359680	18970	18950	19000	18950	1410
573	20241128	102200	779616560	18950	18950	18960	18950	216
574	20241128	102100	775522300	18960	18970	18970	18960	61
575	20241128	102000	774365290	18970	19000	19000	18970	351
576	20241128	101900	767704330	19000	19040	19040	19000	358
577	20241128	101800	760894090	19040	19040	19040	19040	10
578	20241128	101700	760703690	19040	19070	19070	19040	84
579	20241128	101600	759103540	19070	19070	19070	19060	110
580	20241128	101500	757006890	19080	19060	19080	19060	11
581	20241128	101400	756797210	19050	19050	19060	19050	53
582	20241128	101300	755787480	19060	19050	19060	19050	60
583	20241128	101200	754643980	19050	19070	19070	19050	82
584	20241128	101100	753080280	19000	19040	19040	19000	217
585	20241128	101000	748955640	19010	19090	19090	19010	1259
586	20241128	100900	724966960	19100	19120	19120	19100	489
587	20241128	100800	715624750	19120	19120	19120	19120	66
588	20241128	100700	714362830	19120	19230	19230	19120	1916
589	20241128	100600	677615100	19230	19230	19250	19230	37
590	20241128	100500	676903410	19230	19230	19230	19230	212
591	20241128	100400	672826650	19210	19230	19230	19210	704
592	20241128	100300	659294260	19230	19230	19240	19230	52
593	20241128	100200	658293900	19230	19230	19230	19230	72
594	20241128	100100	656909340	19230	19310	19310	19230	1029
595	20241128	100000	637079960	19320	19330	19330	19320	4
596	20241128	095900	637002650	19360	19280	19360	19280	27
597	20241128	095800	636480970	19260	19260	19360	19260	112
598	20241128	095700	634320950	19260	19260	19260	19260	11
599	20241128	095600	634109090	19260	19260	19260	19260	13
600	20241128	095500	633858710	19260	19260	19260	19260	13
601	20241128	095400	633608330	19300	19260	19300	19240	311
602	20241128	095300	627607830	19290	19230	19300	19220	81
603	20241128	095200	626049850	19290	19220	19290	19220	321
604	20241128	095100	619872150	19220	19200	19220	19190	304
605	20241128	095000	614033070	19190	19190	19190	19190	11
606	20241128	094900	613821980	19180	19180	19180	19170	38
607	20241128	094800	613093310	19200	19250	19250	19200	512
608	20241128	094700	603262390	19250	19290	19290	19250	785
609	20241128	094600	588136870	19290	19290	19290	19290	120
610	20241128	094500	585822070	19290	19300	19320	19290	126
611	20241128	094400	583388720	19310	19340	19340	19310	976
612	20241128	094300	564535730	19340	19340	19360	19340	101
613	20241128	094200	562582290	19350	19380	19380	19350	355
614	20241128	094100	555707170	19380	19480	19480	19360	2853
615	20241128	094000	500293950	19480	19480	19480	19480	61
616	20241128	093900	499105670	19490	19490	19490	19480	18
617	20241128	093800	498754870	19500	19480	19500	19480	112
618	20241128	093700	496571650	19470	19510	19510	19470	584
619	20241128	093600	485186010	19520	19530	19530	19510	56
620	20241128	093500	484092620	19540	19520	19540	19500	27
621	20241128	093400	483565610	19510	19470	19510	19450	150
622	20241128	093300	480641170	19500	19460	19500	19460	137
623	20241128	093200	477970980	19460	19450	19490	19450	425
624	20241128	093100	469688220	19480	19430	19480	19430	47
625	20241128	093000	468773700	19430	19440	19460	19430	368
626	20241128	092900	461618090	19460	19440	19460	19440	358
627	20241128	092800	454653690	19440	19440	19450	19440	71
628	20241128	092700	453273150	19440	19420	19450	19420	529
629	20241128	092600	442991430	19420	19410	19430	19410	106
630	20241128	092500	440933650	19400	19440	19440	19400	453
631	20241128	092400	432142090	19440	19490	19490	19440	796
632	20241128	092300	416651910	19490	19550	19550	19490	858
633	20241128	092200	399920430	19560	19590	19600	19540	1718
634	20241128	092100	366272000	19590	19460	19600	19460	2023
635	20241128	092000	326763620	19490	19480	19490	19450	247
636	20241128	091900	321953620	19480	19440	19480	19440	828
637	20241128	091800	305837070	19440	19450	19450	19420	887
638	20241128	091700	288604900	19450	19480	19500	19440	1835
639	20241128	091600	252883290	19490	19370	19490	19370	1947
640	20241128	091500	215079520	19360	19300	19400	19300	2177
641	20241128	091400	172920970	19300	19240	19310	19240	1554
642	20241128	091300	142959180	19240	19160	19240	19160	393
643	20241128	091200	135416800	19160	19220	19220	19150	1043
644	20241128	091100	115419350	19260	19210	19260	19200	524
645	20241128	091000	105339120	19200	19150	19200	19120	2432
646	20241128	090900	58734160	19110	19080	19150	19070	2287
647	20241128	090800	14997460	19080	19030	19080	19030	329
648	20241128	090700	8722490	19010	19000	19010	19000	60
649	20241128	090600	7582010	19000	18990	19000	18910	33
650	20241128	090500	6955200	18900	18900	18900	18900	21
651	20241128	090400	6558300	18900	18900	18900	18900	26
652	20241128	090300	6066900	18900	18900	18900	18900	182
653	20241128	090200	2627100	18900	18900	18900	18900	27
654	20241128	090100	2116800	18900	18900	18900	18900	0
655	20241128	090000	2116800	18900	18900	18900	18900	112