KissMeData/096240/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201400	500761340	15680	15680	15680	15680	75
3	20241127	201300	500761340	15680	15680	15680	15680	0
4	20241127	201200	500761340	15680	15680	15680	15680	0
5	20241127	201100	500761340	15680	15680	15680	15680	0
6	20241127	201000	500761340	15680	15680	15680	15680	0
7	20241127	200900	500761340	15680	15680	15680	15680	0
8	20241127	200800	500761340	15680	15680	15680	15680	0
9	20241127	200700	500761340	15680	15680	15680	15680	0
10	20241127	200600	500761340	15680	15680	15680	15680	0
11	20241127	200500	500761340	15680	15680	15680	15680	0
12	20241127	200400	500761340	15680	15680	15680	15680	0
13	20241127	200300	500761340	15680	15680	15680	15680	0
14	20241127	200200	500761340	15680	15680	15680	15680	0
15	20241127	200100	500761340	15680	15680	15680	15680	0
16	20241127	200000	500761340	15680	15680	15680	15680	0
17	20241127	195900	500761340	15680	15680	15680	15680	0
18	20241127	195800	500761340	15680	15680	15680	15680	0
19	20241127	195700	500761340	15680	15680	15680	15680	0
20	20241127	195600	500761340	15680	15680	15680	15680	0
21	20241127	195500	500761340	15680	15680	15680	15680	0
22	20241127	195400	500761340	15680	15680	15680	15680	0
23	20241127	195300	500761340	15680	15680	15680	15680	0
24	20241127	195200	500761340	15680	15680	15680	15680	0
25	20241127	195100	500761340	15680	15680	15680	15680	0
26	20241127	195000	500761340	15680	15680	15680	15680	0
27	20241127	194900	500761340	15680	15680	15680	15680	0
28	20241127	194800	500761340	15680	15680	15680	15680	0
29	20241127	194700	500761340	15680	15680	15680	15680	0
30	20241127	194600	500761340	15680	15680	15680	15680	0
31	20241127	194500	500761340	15680	15680	15680	15680	0
32	20241127	194400	500761340	15680	15680	15680	15680	75
33	20241127	194300	500761340	15680	15680	15680	15680	0
34	20241127	194200	500761340	15680	15680	15680	15680	0
35	20241127	194100	500761340	15680	15680	15680	15680	0
36	20241127	194000	500761340	15680	15680	15680	15680	0
37	20241127	193900	500761340	15680	15680	15680	15680	0
38	20241127	193800	500761340	15680	15680	15680	15680	0
39	20241127	193700	500761340	15680	15680	15680	15680	0
40	20241127	193600	500761340	15680	15680	15680	15680	0
41	20241127	193500	500761340	15680	15680	15680	15680	0
42	20241127	193400	500761340	15680	15680	15680	15680	0
43	20241127	193300	500761340	15680	15680	15680	15680	0
44	20241127	193200	500761340	15680	15680	15680	15680	0
45	20241127	193100	500761340	15680	15680	15680	15680	0
46	20241127	193000	500761340	15680	15680	15680	15680	0
47	20241127	192900	500761340	15680	15680	15680	15680	0
48	20241127	192800	500761340	15680	15680	15680	15680	0
49	20241127	192700	500761340	15680	15680	15680	15680	0
50	20241127	192600	500761340	15680	15680	15680	15680	0
51	20241127	192500	500761340	15680	15680	15680	15680	0
52	20241127	192400	500761340	15680	15680	15680	15680	0
53	20241127	192300	500761340	15680	15680	15680	15680	0
54	20241127	192200	500761340	15680	15680	15680	15680	0
55	20241127	192100	500761340	15680	15680	15680	15680	0
56	20241127	192000	500761340	15680	15680	15680	15680	0
57	20241127	191900	500761340	15680	15680	15680	15680	0
58	20241127	191800	500761340	15680	15680	15680	15680	0
59	20241127	191700	500761340	15680	15680	15680	15680	0
60	20241127	191600	500761340	15680	15680	15680	15680	0
61	20241127	191500	500761340	15680	15680	15680	15680	0
62	20241127	191400	500761340	15680	15680	15680	15680	75
63	20241127	191300	500761340	15680	15680	15680	15680	0
64	20241127	191200	500761340	15680	15680	15680	15680	0
65	20241127	191100	500761340	15680	15680	15680	15680	0
66	20241127	191000	500761340	15680	15680	15680	15680	0
67	20241127	190900	500761340	15680	15680	15680	15680	0
68	20241127	190800	500761340	15680	15680	15680	15680	0
69	20241127	190700	500761340	15680	15680	15680	15680	0
70	20241127	190600	500761340	15680	15680	15680	15680	0
71	20241127	190500	500761340	15680	15680	15680	15680	0
72	20241127	190400	500761340	15680	15680	15680	15680	0
73	20241127	190300	500761340	15680	15680	15680	15680	0
74	20241127	190200	500761340	15680	15680	15680	15680	0
75	20241127	190100	500761340	15680	15680	15680	15680	0
76	20241127	190000	500761340	15680	15680	15680	15680	0
77	20241127	185900	500761340	15680	15680	15680	15680	0
78	20241127	185800	500761340	15680	15680	15680	15680	0
79	20241127	185700	500761340	15680	15680	15680	15680	0
80	20241127	185600	500761340	15680	15680	15680	15680	0
81	20241127	185500	500761340	15680	15680	15680	15680	0
82	20241127	185400	500761340	15680	15680	15680	15680	0
83	20241127	185300	500761340	15680	15680	15680	15680	0
84	20241127	185200	500761340	15680	15680	15680	15680	0
85	20241127	185100	500761340	15680	15680	15680	15680	0
86	20241127	185000	500761340	15680	15680	15680	15680	0
87	20241127	184900	500761340	15680	15680	15680	15680	0
88	20241127	184800	500761340	15680	15680	15680	15680	0
89	20241127	184700	500761340	15680	15680	15680	15680	0
90	20241127	184600	500761340	15680	15680	15680	15680	0
91	20241127	184500	500761340	15680	15680	15680	15680	0
92	20241127	184400	500761340	15680	15680	15680	15680	75
93	20241127	184300	500761340	15680	15680	15680	15680	0
94	20241127	184200	500761340	15680	15680	15680	15680	0
95	20241127	184100	500761340	15680	15680	15680	15680	0
96	20241127	184000	500761340	15680	15680	15680	15680	0
97	20241127	183900	500761340	15680	15680	15680	15680	0
98	20241127	183800	500761340	15680	15680	15680	15680	0
99	20241127	183700	500761340	15680	15680	15680	15680	0
100	20241127	183600	500761340	15680	15680	15680	15680	0
101	20241127	183500	500761340	15680	15680	15680	15680	0
102	20241127	183400	500761340	15680	15680	15680	15680	0
103	20241127	183300	500761340	15680	15680	15680	15680	0
104	20241127	183200	500761340	15680	15680	15680	15680	0
105	20241127	183100	500761340	15680	15680	15680	15680	0
106	20241127	183000	500761340	15680	15680	15680	15680	0
107	20241127	182900	500761340	15680	15680	15680	15680	0
108	20241127	182800	500761340	15680	15680	15680	15680	0
109	20241127	182700	500761340	15680	15680	15680	15680	0
110	20241127	182600	500761340	15680	15680	15680	15680	0
111	20241127	182500	500761340	15680	15680	15680	15680	0
112	20241127	182400	500761340	15680	15680	15680	15680	0
113	20241127	182300	500761340	15680	15680	15680	15680	0
114	20241127	182200	500761340	15680	15680	15680	15680	0
115	20241127	182100	500761340	15680	15680	15680	15680	0
116	20241127	182000	500761340	15680	15680	15680	15680	0
117	20241127	181900	500761340	15680	15680	15680	15680	0
118	20241127	181800	500761340	15680	15680	15680	15680	0
119	20241127	181700	500761340	15680	15680	15680	15680	0
120	20241127	181600	500761340	15680	15680	15680	15680	0
121	20241127	181500	500761340	15680	15680	15680	15680	0
122	20241127	181400	500761340	15680	15680	15680	15680	75
123	20241127	181300	500761340	15680	15680	15680	15680	0
124	20241127	181200	500761340	15680	15680	15680	15680	0
125	20241127	181100	500761340	15680	15680	15680	15680	0
126	20241127	181000	500761340	15680	15680	15680	15680	0
127	20241127	180900	500761340	15680	15680	15680	15680	0
128	20241127	180800	500761340	15680	15680	15680	15680	0
129	20241127	180700	500761340	15680	15680	15680	15680	0
130	20241127	180600	500761340	15680	15680	15680	15680	0
131	20241127	180500	500761340	15680	15680	15680	15680	0
132	20241127	180400	500761340	15680	15680	15680	15680	0
133	20241127	180300	500761340	15680	15680	15680	15680	0
134	20241127	180200	500761340	15680	15680	15680	15680	0
135	20241127	180100	500761340	15680	15680	15680	15680	0
136	20241127	180000	500761340	15680	15680	15680	15680	0
137	20241127	175900	500761340	15680	15680	15680	15680	0
138	20241127	175800	500761340	15680	15680	15680	15680	0
139	20241127	175700	500761340	15680	15680	15680	15680	0
140	20241127	175600	500761340	15680	15680	15680	15680	0
141	20241127	175500	500761340	15680	15680	15680	15680	0
142	20241127	175400	500761340	15680	15680	15680	15680	0
143	20241127	175300	500761340	15680	15680	15680	15680	0
144	20241127	175200	500761340	15680	15680	15680	15680	0
145	20241127	175100	500761340	15680	15680	15680	15680	0
146	20241127	175000	500761340	15680	15680	15680	15680	0
147	20241127	174900	500761340	15680	15680	15680	15680	0
148	20241127	174800	500761340	15680	15680	15680	15680	0
149	20241127	174700	500761340	15680	15680	15680	15680	0
150	20241127	174600	500761340	15680	15680	15680	15680	0
151	20241127	174500	500761340	15680	15680	15680	15680	0
152	20241127	174400	500761340	15680	15680	15680	15680	75
153	20241127	174300	500761340	15680	15680	15680	15680	0
154	20241127	174200	500761340	15680	15680	15680	15680	0
155	20241127	174100	500761340	15680	15680	15680	15680	0
156	20241127	174000	500761340	15680	15680	15680	15680	0
157	20241127	173900	500761340	15680	15680	15680	15680	0
158	20241127	173800	500761340	15680	15680	15680	15680	0
159	20241127	173700	500761340	15680	15680	15680	15680	0
160	20241127	173600	500761340	15680	15680	15680	15680	0
161	20241127	173500	500761340	15680	15680	15680	15680	0
162	20241127	173400	500761340	15680	15680	15680	15680	0
163	20241127	173300	500761340	15680	15680	15680	15680	0
164	20241127	173200	500761340	15680	15680	15680	15680	0
165	20241127	173100	500761340	15680	15680	15680	15680	0
166	20241127	173000	500761340	15680	15680	15680	15680	0
167	20241127	172900	500761340	15680	15680	15680	15680	0
168	20241127	172800	500761340	15680	15680	15680	15680	0
169	20241127	172700	500761340	15680	15680	15680	15680	0
170	20241127	172600	500761340	15680	15680	15680	15680	0
171	20241127	172500	500761340	15680	15680	15680	15680	0
172	20241127	172400	500761340	15680	15680	15680	15680	0
173	20241127	172300	500761340	15680	15680	15680	15680	0
174	20241127	172200	500761340	15680	15680	15680	15680	0
175	20241127	172100	500761340	15680	15680	15680	15680	0
176	20241127	172000	500761340	15680	15680	15680	15680	0
177	20241127	171900	500761340	15680	15680	15680	15680	0
178	20241127	171800	500761340	15680	15680	15680	15680	0
179	20241127	171700	500761340	15680	15680	15680	15680	0
180	20241127	171600	500761340	15680	15680	15680	15680	0
181	20241127	171500	500761340	15680	15680	15680	15680	0
182	20241127	171400	500761340	15680	15680	15680	15680	75
183	20241127	171300	500761340	15680	15680	15680	15680	0
184	20241127	171200	500761340	15680	15680	15680	15680	0
185	20241127	171100	500761340	15680	15680	15680	15680	0
186	20241127	171000	500761340	15680	15680	15680	15680	0
187	20241127	170900	500761340	15680	15680	15680	15680	0
188	20241127	170800	500761340	15680	15680	15680	15680	0
189	20241127	170700	500761340	15680	15680	15680	15680	0
190	20241127	170600	500761340	15680	15680	15680	15680	0
191	20241127	170500	500761340	15680	15680	15680	15680	0
192	20241127	170400	500761340	15680	15680	15680	15680	0
193	20241127	170300	500761340	15680	15680	15680	15680	0
194	20241127	170200	500761340	15680	15680	15680	15680	0
195	20241127	170100	500761340	15680	15680	15680	15680	0
196	20241127	170000	500761340	15680	15680	15680	15680	0
197	20241127	165900	500761340	15680	15680	15680	15680	0
198	20241127	165800	500761340	15680	15680	15680	15680	0
199	20241127	165700	500761340	15680	15680	15680	15680	0
200	20241127	165600	500761340	15680	15680	15680	15680	0
201	20241127	165500	500761340	15680	15680	15680	15680	0
202	20241127	165400	500761340	15680	15680	15680	15680	0
203	20241127	165300	500761340	15680	15680	15680	15680	0
204	20241127	165200	500761340	15680	15680	15680	15680	0
205	20241127	165100	500761340	15680	15680	15680	15680	0
206	20241127	165000	500761340	15680	15680	15680	15680	0
207	20241127	164900	500761340	15680	15680	15680	15680	0
208	20241127	164800	500761340	15680	15680	15680	15680	0
209	20241127	164700	500761340	15680	15680	15680	15680	0
210	20241127	164600	500761340	15680	15680	15680	15680	0
211	20241127	164500	500761340	15680	15680	15680	15680	0
212	20241127	164400	500761340	15680	15680	15680	15680	75
213	20241127	164300	500761340	15680	15680	15680	15680	0
214	20241127	164200	500761340	15680	15680	15680	15680	0
215	20241127	164100	500761340	15680	15680	15680	15680	0
216	20241127	164000	500761340	15680	15680	15680	15680	0
217	20241127	163900	500761340	15680	15680	15680	15680	0
218	20241127	163800	500761340	15680	15680	15680	15680	0
219	20241127	163700	500761340	15680	15680	15680	15680	0
220	20241127	163600	500761340	15680	15680	15680	15680	0
221	20241127	163500	500761340	15680	15680	15680	15680	0
222	20241127	163400	500761340	15680	15680	15680	15680	0
223	20241127	163300	500761340	15680	15680	15680	15680	0
224	20241127	163200	500761340	15680	15680	15680	15680	0
225	20241127	163100	500761340	15680	15680	15680	15680	0
226	20241127	163000	500761340	15680	15680	15680	15680	0
227	20241127	162900	500761340	15680	15680	15680	15680	0
228	20241127	162800	500761340	15680	15680	15680	15680	0
229	20241127	162700	500761340	15680	15680	15680	15680	0
230	20241127	162600	500761340	15680	15680	15680	15680	0
231	20241127	162500	500761340	15680	15680	15680	15680	0
232	20241127	162400	500761340	15680	15680	15680	15680	0
233	20241127	162300	500761340	15680	15680	15680	15680	0
234	20241127	162200	500761340	15680	15680	15680	15680	0
235	20241127	162100	500761340	15680	15680	15680	15680	0
236	20241127	162000	500761340	15680	15680	15680	15680	0
237	20241127	161900	500761340	15680	15680	15680	15680	0
238	20241127	161800	500761340	15680	15680	15680	15680	0
239	20241127	161700	500761340	15680	15680	15680	15680	0
240	20241127	161600	500761340	15680	15680	15680	15680	0
241	20241127	161500	500761340	15680	15680	15680	15680	0
242	20241127	161400	500761340	15680	15680	15680	15680	75
243	20241127	161300	500761340	15680	15680	15680	15680	0
244	20241127	161200	500761340	15680	15680	15680	15680	0
245	20241127	161100	500761340	15680	15680	15680	15680	0
246	20241127	161000	500761340	15680	15680	15680	15680	0
247	20241127	160900	500761340	15680	15680	15680	15680	0
248	20241127	160800	500761340	15680	15680	15680	15680	0
249	20241127	160700	500761340	15680	15680	15680	15680	0
250	20241127	160600	500761340	15680	15680	15680	15680	0
251	20241127	160500	500761340	15680	15680	15680	15680	0
252	20241127	160400	500761340	15680	15680	15680	15680	0
253	20241127	160300	500761340	15680	15680	15680	15680	0
254	20241127	160200	500761340	15680	15680	15680	15680	0
255	20241127	160100	500761340	15680	15680	15680	15680	0
256	20241127	160000	500761340	15680	15680	15680	15680	0
257	20241127	155900	500761340	15680	15680	15680	15680	0
258	20241127	155800	500761340	15680	15680	15680	15680	0
259	20241127	155700	500761340	15680	15680	15680	15680	0
260	20241127	155600	500761340	15680	15680	15680	15680	0
261	20241127	155500	500761340	15680	15680	15680	15680	0
262	20241127	155400	500761340	15680	15680	15680	15680	0
263	20241127	155300	500761340	15680	15680	15680	15680	0
264	20241127	155200	500761340	15680	15680	15680	15680	0
265	20241127	155100	500761340	15680	15680	15680	15680	0
266	20241127	155000	500761340	15680	15680	15680	15680	0
267	20241127	154900	500761340	15680	15680	15680	15680	0
268	20241127	154800	500761340	15680	15680	15680	15680	0
269	20241127	154700	500761340	15680	15680	15680	15680	0
270	20241127	154600	500761340	15680	15680	15680	15680	0
271	20241127	154500	500761340	15680	15680	15680	15680	0
272	20241127	154400	500761340	15680	15680	15680	15680	75
273	20241127	154300	500761340	15680	15680	15680	15680	0
274	20241127	154200	500761340	15680	15680	15680	15680	0
275	20241127	154100	500761340	15680	15680	15680	15680	0
276	20241127	154000	500761340	15680	15680	15680	15680	0
277	20241127	153900	500761340	15680	15680	15680	15680	0
278	20241127	153800	500761340	15680	15680	15680	15680	0
279	20241127	153700	500761340	15680	15680	15680	15680	0
280	20241127	153600	500761340	15680	15680	15680	15680	0
281	20241127	153500	500761340	15680	15680	15680	15680	0
282	20241127	153400	500761340	15680	15680	15680	15680	0
283	20241127	153300	500761340	15680	15680	15680	15680	0
284	20241127	153200	500761340	15680	15680	15680	15680	0
285	20241127	153100	500761340	15680	15680	15680	15680	0
286	20241127	153000	500761340	15680	15680	15680	15680	75
287	20241127	152900	499585340	15640	15640	15640	15640	0
288	20241127	152800	499585340	15640	15640	15640	15640	0
289	20241127	152700	499585340	15640	15640	15640	15640	0
290	20241127	152600	499585340	15640	15640	15640	15640	0
291	20241127	152500	499585340	15640	15640	15640	15640	0
292	20241127	152400	499585340	15640	15640	15640	15640	0
293	20241127	152300	499585340	15640	15640	15640	15640	0
294	20241127	152200	499585340	15640	15640	15640	15640	0
295	20241127	152100	499585340	15640	15640	15640	15640	0
296	20241127	152000	499585340	15640	15640	15640	15640	0
297	20241127	151900	499585340	15640	15640	15640	15640	17
298	20241127	151800	499319460	15640	15640	15640	15640	0
299	20241127	151700	499319460	15640	15640	15640	15640	0
300	20241127	151600	499319460	15640	15640	15640	15640	0
301	20241127	151500	499319460	15640	15640	15640	15640	0
302	20241127	151400	499319460	15640	15640	15640	15640	0
303	20241127	151300	499319460	15640	15640	15640	15640	0
304	20241127	151200	499319460	15640	15640	15640	15640	0
305	20241127	151100	499319460	15640	15640	15640	15640	0
306	20241127	151000	499319460	15640	15640	15640	15640	0
307	20241127	150900	499319460	15640	15640	15640	15640	0
308	20241127	150800	499319460	15640	15640	15640	15640	0
309	20241127	150700	499319460	15640	15640	15640	15640	0
310	20241127	150600	499319460	15640	15640	15640	15640	0
311	20241127	150500	499319460	15640	15640	15640	15640	19
312	20241127	150400	499022300	15660	15660	15660	15660	20
313	20241127	150300	498709100	15660	15660	15660	15660	0
314	20241127	150200	498709100	15660	15660	15660	15660	0
315	20241127	150100	498709100	15660	15660	15660	15660	0
316	20241127	150000	498709100	15660	15660	15660	15660	5
317	20241127	145900	498630800	15640	15640	15640	15640	0
318	20241127	145800	498630800	15640	15640	15640	15640	0
319	20241127	145700	498630800	15640	15640	15640	15640	0
320	20241127	145600	498630800	15640	15640	15640	15640	0
321	20241127	145500	498630800	15640	15640	15640	15640	0
322	20241127	145400	498630800	15640	15640	15640	15640	0
323	20241127	145300	498630800	15640	15640	15640	15640	0
324	20241127	145200	498630800	15640	15640	15640	15640	0
325	20241127	145100	498630800	15640	15640	15640	15640	0
326	20241127	145000	498630800	15640	15640	15640	15640	75
327	20241127	144900	497457800	15680	15680	15680	15680	3
328	20241127	144800	497410760	15680	15680	15680	15680	0
329	20241127	144700	497410760	15680	15680	15680	15680	0
330	20241127	144600	497410760	15680	15680	15680	15680	0
331	20241127	144500	497410760	15680	15680	15680	15680	0
332	20241127	144400	497410760	15680	15680	15680	15680	0
333	20241127	144300	497410760	15680	15680	15680	15680	0
334	20241127	144200	497410760	15680	15680	15680	15680	17
335	20241127	144100	497144200	15680	15680	15680	15680	15
336	20241127	144000	496909000	15680	15680	15680	15680	0
337	20241127	143900	496909000	15680	15680	15680	15680	5
338	20241127	143800	496830600	15680	15680	15680	15680	0
339	20241127	143700	496830600	15680	15680	15680	15680	0
340	20241127	143600	496830600	15680	15680	15680	15680	1
341	20241127	143500	496814920	15690	15690	15690	15690	0
342	20241127	143400	496814920	15690	15690	15690	15690	0
343	20241127	143300	496814920	15690	15690	15690	15690	0
344	20241127	143200	496814920	15690	15690	15690	15690	0
345	20241127	143100	496814920	15690	15690	15690	15690	0
346	20241127	143000	496814920	15690	15690	15690	15690	0
347	20241127	142900	496814920	15690	15690	15690	15690	0
348	20241127	142800	496814920	15690	15690	15690	15690	0
349	20241127	142700	496814920	15690	15690	15690	15690	4
350	20241127	142600	496752160	15680	15690	15690	15680	104
351	20241127	142500	495121080	15690	15690	15690	15690	204
352	20241127	142400	491920320	15680	15670	15680	15670	100
353	20241127	142300	490352960	15670	15670	15670	15670	0
354	20241127	142200	490352960	15670	15670	15670	15670	0
355	20241127	142100	490352960	15670	15670	15670	15670	2
356	20241127	142000	490321620	15670	15670	15670	15670	0
357	20241127	141900	490321620	15670	15670	15670	15670	0
358	20241127	141800	490321620	15670	15670	15670	15670	0
359	20241127	141700	490321620	15670	15670	15670	15670	1
360	20241127	141600	490305950	15670	15670	15670	15670	0
361	20241127	141500	490305950	15670	15670	15670	15670	0
362	20241127	141400	490305950	15670	15670	15670	15670	0
363	20241127	141300	490305950	15670	15670	15670	15670	0
364	20241127	141200	490305950	15670	15670	15670	15670	1
365	20241127	141100	490290280	15680	15680	15680	15680	0
366	20241127	141000	490290280	15680	15680	15680	15680	0
367	20241127	140900	490290280	15680	15680	15680	15680	0
368	20241127	140800	490290280	15680	15680	15680	15680	0
369	20241127	140700	490290280	15680	15680	15680	15680	0
370	20241127	140600	490290280	15680	15680	15680	15680	0
371	20241127	140500	490290280	15680	15680	15680	15680	0
372	20241127	140400	490290280	15680	15680	15680	15680	0
373	20241127	140300	490290280	15680	15680	15680	15680	0
374	20241127	140200	490290280	15680	15680	15680	15680	0
375	20241127	140100	490290280	15680	15680	15680	15680	0
376	20241127	140000	490290280	15680	15680	15680	15680	0
377	20241127	135900	490290280	15680	15680	15680	15680	4
378	20241127	135800	490227560	15680	15680	15680	15680	40
379	20241127	135700	489600360	15680	15680	15680	15680	0
380	20241127	135600	489600360	15680	15680	15680	15680	0
381	20241127	135500	489600360	15680	15680	15680	15680	0
382	20241127	135400	489600360	15680	15680	15680	15680	1
383	20241127	135300	489584680	15680	15680	15680	15680	1
384	20241127	135200	489569000	15680	15680	15680	15680	0
385	20241127	135100	489569000	15680	15680	15680	15680	0
386	20241127	135000	489569000	15680	15680	15680	15680	0
387	20241127	134900	489569000	15680	15680	15680	15680	0
388	20241127	134800	489569000	15680	15680	15680	15680	1
389	20241127	134700	489553320	15670	15670	15680	15670	4
390	20241127	134600	489490630	15660	15660	15660	15660	0
391	20241127	134500	489490630	15660	15660	15660	15660	0
392	20241127	134400	489490630	15660	15650	15660	15650	100
393	20241127	134300	487924740	15650	15650	15650	15650	0
394	20241127	134200	487924740	15650	15650	15650	15650	0
395	20241127	134100	487924740	15650	15650	15650	15650	0
396	20241127	134000	487924740	15650	15650	15650	15650	1
397	20241127	133900	487909090	15530	15510	15670	15480	1568
398	20241127	133800	463606110	15520	15520	15520	15520	786
399	20241127	133700	451407390	15530	15520	15530	15520	131
400	20241127	133600	449374140	15520	15520	15520	15520	0
401	20241127	133500	449374140	15520	15530	15530	15520	9
402	20241127	133400	449234440	15530	15530	15530	15530	55
403	20241127	133300	448380290	15530	15540	15550	15520	280
404	20241127	133200	444030150	15540	15530	15540	15530	44
405	20241127	133100	443346810	15550	15550	15550	15550	61
406	20241127	133000	442398260	15560	15580	15580	15560	1001
407	20241127	132900	426813210	15570	15570	15570	15570	0
408	20241127	132800	426813210	15570	15570	15570	15570	0
409	20241127	132700	426813210	15570	15570	15570	15570	0
410	20241127	132600	426813210	15570	15600	15600	15570	1707
411	20241127	132500	400191080	15600	15610	15610	15600	723
412	20241127	132400	388905540	15610	15610	15630	15610	658
413	20241127	132300	378633740	15630	15630	15630	15630	50
414	20241127	132200	377852240	15620	15620	15620	15620	10
415	20241127	132100	377696040	15620	15620	15620	15620	5
416	20241127	132000	377617940	15620	15640	15640	15620	3465
417	20241127	131900	323455350	15660	15650	15660	15650	1216
418	20241127	131800	304424530	15670	15670	15670	15670	0
419	20241127	131700	304424530	15670	15670	15670	15670	0
420	20241127	131600	304424530	15670	15660	15670	15650	284
421	20241127	131500	299977010	15660	15670	15670	15660	215
422	20241127	131400	296608380	15670	15670	15670	15670	153
423	20241127	131300	294210870	15670	15670	15680	15670	159
424	20241127	131200	291719090	15680	15680	15680	15680	50
425	20241127	131100	290935090	15670	15670	15670	15670	118
426	20241127	131000	289086030	15670	15670	15670	15670	151
427	20241127	130900	286719860	15680	15670	15680	15670	205
428	20241127	130800	283506790	15680	15680	15680	15680	0
429	20241127	130700	283506790	15680	15680	15680	15680	0
430	20241127	130600	283506790	15680	15680	15680	15680	50
431	20241127	130500	282722790	15680	15680	15680	15680	14
432	20241127	130400	282503270	15670	15670	15670	15670	0
433	20241127	130300	282503270	15670	15670	15670	15670	0
434	20241127	130200	282503270	15670	15670	15670	15670	33
435	20241127	130100	281986160	15670	15670	15670	15670	0
436	20241127	130000	281986160	15670	15670	15670	15670	0
437	20241127	125900	281986160	15670	15670	15670	15670	0
438	20241127	125800	281986160	15670	15670	15670	15670	61
439	20241127	125700	281030290	15690	15690	15690	15690	0
440	20241127	125600	281030290	15690	15690	15690	15690	0
441	20241127	125500	281030290	15690	15690	15690	15690	0
442	20241127	125400	281030290	15690	15690	15690	15690	89
443	20241127	125300	279633880	15690	15680	15690	15680	86
444	20241127	125200	278285320	15680	15680	15680	15680	0
445	20241127	125100	278285320	15680	15680	15680	15680	0
446	20241127	125000	278285320	15680	15670	15680	15670	78
447	20241127	124900	277062990	15660	15660	15660	15660	0
448	20241127	124800	277062990	15660	15660	15660	15660	0
449	20241127	124700	277062990	15660	15660	15660	15660	0
450	20241127	124600	277062990	15660	15660	15660	15660	0
451	20241127	124500	277062990	15660	15660	15660	15660	0
452	20241127	124400	277062990	15660	15660	15660	15660	0
453	20241127	124300	277062990	15660	15660	15660	15660	0
454	20241127	124200	277062990	15660	15660	15660	15660	0
455	20241127	124100	277062990	15660	15660	15660	15660	0
456	20241127	124000	277062990	15660	15660	15660	15660	1
457	20241127	123900	277047330	15660	15660	15660	15660	0
458	20241127	123800	277047330	15660	15660	15660	15660	0
459	20241127	123700	277047330	15660	15660	15660	15660	0
460	20241127	123600	277047330	15660	15660	15660	15660	0
461	20241127	123500	277047330	15660	15660	15660	15660	3
462	20241127	123400	277000350	15660	15660	15660	15660	3
463	20241127	123300	276953370	15680	15680	15680	15680	0
464	20241127	123200	276953370	15680	15680	15680	15680	0
465	20241127	123100	276953370	15680	15680	15680	15680	0
466	20241127	123000	276953370	15680	15660	15680	15660	2
467	20241127	122900	276922030	15660	15660	15660	15660	1
468	20241127	122800	276906370	15660	15660	15660	15660	147
469	20241127	122700	274604350	15660	15660	15660	15660	1
470	20241127	122600	274588690	15660	15660	15660	15660	0
471	20241127	122500	274588690	15660	15660	15660	15660	28
472	20241127	122400	274150210	15660	15660	15660	15660	0
473	20241127	122300	274150210	15660	15660	15660	15660	0
474	20241127	122200	274150210	15660	15660	15660	15660	0
475	20241127	122100	274150210	15660	15660	15660	15660	7
476	20241127	122000	274040590	15660	15660	15660	15660	62
477	20241127	121900	273069670	15670	15670	15670	15670	0
478	20241127	121800	273069670	15670	15670	15670	15670	0
479	20241127	121700	273069670	15670	15670	15670	15670	44
480	20241127	121600	272380190	15660	15660	15660	15660	1
481	20241127	121500	272364530	15670	15670	15670	15670	0
482	20241127	121400	272364530	15670	15670	15670	15670	0
483	20241127	121300	272364530	15670	15670	15670	15670	0
484	20241127	121200	272364530	15670	15670	15670	15670	0
485	20241127	121100	272364530	15670	15670	15670	15670	0
486	20241127	121000	272364530	15670	15670	15670	15670	0
487	20241127	120900	272364530	15670	15670	15670	15670	0
488	20241127	120800	272364530	15670	15670	15670	15670	0
489	20241127	120700	272364530	15670	15670	15670	15670	0
490	20241127	120600	272364530	15670	15670	15670	15670	0
491	20241127	120500	272364530	15670	15670	15670	15670	0
492	20241127	120400	272364530	15670	15670	15670	15670	21
493	20241127	120300	272035460	15660	15660	15660	15660	0
494	20241127	120200	272035460	15660	15660	15660	15660	0
495	20241127	120100	272035460	15660	15660	15660	15660	0
496	20241127	120000	272035460	15660	15660	15660	15660	0
497	20241127	115900	272035460	15660	15660	15660	15660	81
498	20241127	115800	270767000	15660	15660	15660	15660	95
499	20241127	115700	269279300	15670	15670	15670	15670	1
500	20241127	115600	269263630	15660	15660	15660	15660	104
501	20241127	115500	267634990	15660	15660	15660	15660	57
502	20241127	115400	266742370	15670	15650	15670	15650	223
503	20241127	115300	263250590	15660	15660	15660	15660	8
504	20241127	115200	263125310	15660	15660	15660	15660	116
505	20241127	115100	261308750	15660	15660	15660	15660	0
506	20241127	115000	261308750	15660	15660	15660	15660	44
507	20241127	114900	260619710	15660	15660	15660	15660	118
508	20241127	114800	258771830	15660	15660	15660	15660	43
509	20241127	114700	258098450	15670	15670	15670	15670	52
510	20241127	114600	257283610	15670	15670	15670	15670	125
511	20241127	114500	255324860	15660	15660	15660	15660	118
512	20241127	114400	253476980	15660	15660	15660	15660	44
513	20241127	114300	252787940	15670	15670	15670	15670	15
514	20241127	114200	252552890	15680	15680	15680	15680	1
515	20241127	114100	252537210	15660	15660	15660	15660	76
516	20241127	114000	251347050	15660	15660	15660	15660	103
517	20241127	113900	249734070	15660	15660	15660	15660	58
518	20241127	113800	248825790	15660	15660	15660	15660	89
519	20241127	113700	247432050	15660	15660	15660	15660	71
520	20241127	113600	246320190	15660	15660	15660	15660	89
521	20241127	113500	244926450	15660	15670	15670	15660	406
522	20241127	113400	238565690	15660	15670	15670	15660	288
523	20241127	113300	234053540	15670	15670	15670	15670	17
524	20241127	113200	233787150	15670	15670	15670	15670	79
525	20241127	113100	232549220	15670	15670	15670	15670	81
526	20241127	113000	231279950	15670	15670	15670	15670	80
527	20241127	112900	230026350	15670	15670	15670	15670	84
528	20241127	112800	228710070	15670	15670	15670	15670	77
529	20241127	112700	227503480	15670	15670	15670	15670	104
530	20241127	112600	225873800	15670	15670	15670	15670	56
531	20241127	112500	224996280	15670	15670	15670	15670	111
532	20241127	112400	223256910	15670	15670	15670	15670	51
533	20241127	112300	222457740	15670	15670	15670	15670	0
534	20241127	112200	222457740	15670	15690	15690	15670	140
535	20241127	112100	220262940	15690	15690	15690	15690	21
536	20241127	112000	219933450	15700	15700	15700	15700	48
537	20241127	111900	219179850	15700	15700	15700	15700	70
538	20241127	111800	218080850	15700	15700	15700	15700	104
539	20241127	111700	216448050	15710	15710	15710	15710	59
540	20241127	111600	215521160	15720	15710	15720	15710	111
541	20241127	111500	213777320	15720	15710	15720	15710	56
542	20241127	111400	212897530	15720	15720	15720	15720	0
543	20241127	111300	212897530	15720	15710	15720	15710	320
544	20241127	111200	207867280	15700	15700	15700	15700	47
545	20241127	111100	207129380	15710	15710	15710	15710	65
546	20241127	111000	206108230	15730	15740	15740	15730	64
547	20241127	110900	205101490	15710	15710	15710	15710	0
548	20241127	110800	205101490	15710	15730	15730	15710	2460
549	20241127	110700	166449010	15710	15710	15710	15710	0
550	20241127	110600	166449010	15710	15710	15710	15710	2
551	20241127	110500	166417590	15700	15700	15700	15700	0
552	20241127	110400	166417590	15700	15700	15700	15700	0
553	20241127	110300	166417590	15700	15700	15700	15700	0
554	20241127	110200	166417590	15700	15700	15700	15700	0
555	20241127	110100	166417590	15700	15700	15700	15700	660
556	20241127	110000	156055590	15700	15700	15700	15700	50
557	20241127	105900	155270590	15710	15710	15710	15710	31
558	20241127	105800	154783580	15710	15710	15710	15710	0
559	20241127	105700	154783580	15710	15720	15720	15710	609
560	20241127	105600	145215860	15720	15700	15720	15700	169
561	20241127	105500	142560930	15700	15700	15700	15700	825
562	20241127	105400	129608430	15700	15700	15700	15700	0
563	20241127	105300	129608430	15700	15700	15700	15700	30
564	20241127	105200	129137430	15700	15700	15700	15700	5
565	20241127	105100	129058930	15700	15700	15700	15700	0
566	20241127	105000	129058930	15700	15700	15700	15700	10
567	20241127	104900	128901930	15700	15700	15700	15700	11
568	20241127	104800	128729230	15700	15690	15700	15690	760
569	20241127	104700	116802790	15690	15690	15690	15690	10
570	20241127	104600	116645890	15690	15690	15690	15690	10
571	20241127	104500	116488990	15690	15690	15690	15690	0
572	20241127	104400	116488990	15690	15690	15690	15690	100
573	20241127	104300	114919990	15680	15680	15680	15680	0
574	20241127	104200	114919990	15680	15680	15680	15680	113
575	20241127	104100	113148150	15680	15680	15680	15680	0
576	20241127	104000	113148150	15680	15680	15680	15680	0
577	20241127	103900	113148150	15680	15680	15680	15680	0
578	20241127	103800	113148150	15680	15680	15680	15680	20
579	20241127	103700	112834550	15680	15680	15680	15680	0
580	20241127	103600	112834550	15680	15680	15680	15680	0
581	20241127	103500	112834550	15680	15680	15680	15680	184
582	20241127	103400	109949430	15680	15680	15680	15680	13
583	20241127	103300	109745590	15670	15670	15670	15670	3
584	20241127	103200	109698580	15670	15670	15670	15670	16
585	20241127	103100	109447860	15670	15670	15670	15670	0
586	20241127	103000	109447860	15670	15670	15670	15670	100
587	20241127	102900	107880860	15670	15670	15670	15670	100
588	20241127	102800	106313860	15660	15670	15670	15660	11
589	20241127	102700	106141500	15670	15670	15670	15670	100
590	20241127	102600	104574500	15680	15680	15680	15680	0
591	20241127	102500	104574500	15680	15680	15680	15680	0
592	20241127	102400	104574500	15680	15680	15680	15680	1
593	20241127	102300	104558820	15680	15660	15680	15660	555
594	20241127	102200	95862120	15670	15670	15670	15670	13
595	20241127	102100	95658410	15670	15670	15670	15670	0
596	20241127	102000	95658410	15670	15670	15670	15670	60
597	20241127	101900	94718210	15670	15670	15670	15670	2
598	20241127	101800	94686870	15680	15680	15680	15680	1
599	20241127	101700	94671190	15680	15680	15680	15680	0
600	20241127	101600	94671190	15680	15680	15680	15680	0
601	20241127	101500	94671190	15680	15680	15680	15680	0
602	20241127	101400	94671190	15680	15680	15680	15680	2
603	20241127	101300	94639830	15670	15670	15670	15670	0
604	20241127	101200	94639830	15670	15670	15670	15670	0
605	20241127	101100	94639830	15670	15670	15670	15670	3
606	20241127	101000	94592820	15660	15660	15660	15660	0
607	20241127	100900	94592820	15660	15660	15660	15660	0
608	20241127	100800	94592820	15660	15670	15670	15660	12
609	20241127	100700	94404890	15680	15670	15680	15670	12
610	20241127	100600	94216840	15670	15670	15670	15670	3
611	20241127	100500	94169830	15670	15670	15670	15670	4
612	20241127	100400	94107150	15670	15670	15670	15670	50
613	20241127	100300	93323650	15670	15670	15670	15670	4
614	20241127	100200	93260970	15670	15670	15670	15670	0
615	20241127	100100	93260970	15670	15670	15670	15670	2
616	20241127	100000	93229630	15670	15650	15670	15650	5
617	20241127	095900	93151300	15650	15650	15650	15650	0
618	20241127	095800	93151300	15650	15650	15650	15650	3
619	20241127	095700	93104350	15670	15670	15670	15670	0
620	20241127	095600	93104350	15670	15670	15670	15670	0
621	20241127	095500	93104350	15670	15670	15670	15670	0
622	20241127	095400	93104350	15670	15670	15670	15670	5
623	20241127	095300	93026000	15670	15670	15670	15670	0
624	20241127	095200	93026000	15670	15670	15670	15670	1
625	20241127	095100	93010330	15650	15650	15650	15650	0
626	20241127	095000	93010330	15650	15650	15650	15650	0
627	20241127	094900	93010330	15650	15650	15650	15650	0
628	20241127	094800	93010330	15650	15650	15650	15650	0
629	20241127	094700	93010330	15650	15650	15650	15650	11
630	20241127	094600	92838180	15670	15670	15670	15670	56
631	20241127	094500	91960660	15670	15670	15670	15670	0
632	20241127	094400	91960660	15670	15670	15670	15670	1
633	20241127	094300	91944990	15690	15690	15690	15690	2
634	20241127	094200	91913610	15690	15660	15690	15660	151
635	20241127	094100	89548860	15630	15630	15630	15630	0
636	20241127	094000	89548860	15630	15630	15630	15630	8
637	20241127	093900	89423820	15630	15630	15630	15630	0
638	20241127	093800	89423820	15630	15630	15630	15630	0
639	20241127	093700	89423820	15630	15630	15630	15630	0
640	20241127	093600	89423820	15630	15630	15630	15630	82
641	20241127	093500	88142160	15630	15630	15630	15630	11
642	20241127	093400	87970230	15660	15660	15660	15660	10
643	20241127	093300	87813630	15660	15660	15660	15660	0
644	20241127	093200	87813630	15660	15660	15660	15660	1
645	20241127	093100	87797970	15620	15620	15620	15620	11
646	20241127	093000	87626150	15620	15620	15620	15620	0
647	20241127	092900	87626150	15620	15620	15620	15620	8
648	20241127	092800	87501190	15690	15690	15690	15690	0
649	20241127	092700	87501190	15690	15690	15690	15690	0
650	20241127	092600	87501190	15690	15690	15690	15690	2
651	20241127	092500	87469810	15700	15700	15700	15700	0
652	20241127	092400	87469810	15700	15700	15700	15700	0
653	20241127	092300	87469810	15700	15700	15700	15700	0
654	20241127	092200	87469810	15700	15700	15700	15700	0
655	20241127	092100	87469810	15700	15700	15700	15700	0
656	20241127	092000	87469810	15700	15620	15700	15610	177
657	20241127	091900	84706720	15620	15640	15640	15620	2182
658	20241127	091800	50621540	15650	15670	15670	15650	2116
659	20241127	091700	17483010	15670	15690	15690	15670	500
660	20241127	091600	9646150	15700	15700	15700	15700	0
661	20241127	091500	9646150	15700	15700	15700	15700	3
662	20241127	091400	9599050	15700	15700	15700	15700	28
663	20241127	091300	9159450	15700	15680	15700	15680	88
664	20241127	091200	7777970	15680	15680	15680	15680	0
665	20241127	091100	7777970	15680	15680	15680	15680	0
666	20241127	091000	7777970	15680	15670	15680	15670	50
667	20241127	090900	6994410	15680	15680	15680	15680	1
668	20241127	090800	6978730	15680	15680	15680	15680	157
669	20241127	090700	4516970	15680	15680	15680	15680	0
670	20241127	090600	4516970	15680	15680	15680	15680	0
671	20241127	090500	4516970	15680	15680	15680	15680	148
672	20241127	090400	2196330	15700	15700	15700	15700	0
673	20241127	090300	2196330	15700	15700	15700	15700	5
674	20241127	090200	2117830	15680	15680	15680	15680	0
675	20241127	090100	2117830	15680	15690	15690	15680	99
676	20241127	090000	564840	15690	15690	15690	15690	36