KissMeData/020000/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190900	274446820	15090	15090	15090	15090	666
3	20241127	190800	274446820	15090	15090	15090	15090	0
4	20241127	190700	274446820	15090	15090	15090	15090	0
5	20241127	190600	274446820	15090	15090	15090	15090	0
6	20241127	190500	274446820	15090	15090	15090	15090	0
7	20241127	190400	274446820	15090	15090	15090	15090	0
8	20241127	190300	274446820	15090	15090	15090	15090	0
9	20241127	190200	274446820	15090	15090	15090	15090	0
10	20241127	190100	274446820	15090	15090	15090	15090	0
11	20241127	190000	274446820	15090	15090	15090	15090	0
12	20241127	185900	274446820	15090	15090	15090	15090	0
13	20241127	185800	274446820	15090	15090	15090	15090	0
14	20241127	185700	274446820	15090	15090	15090	15090	0
15	20241127	185600	274446820	15090	15090	15090	15090	0
16	20241127	185500	274446820	15090	15090	15090	15090	0
17	20241127	185400	274446820	15090	15090	15090	15090	0
18	20241127	185300	274446820	15090	15090	15090	15090	0
19	20241127	185200	274446820	15090	15090	15090	15090	0
20	20241127	185100	274446820	15090	15090	15090	15090	0
21	20241127	185000	274446820	15090	15090	15090	15090	0
22	20241127	184900	274446820	15090	15090	15090	15090	0
23	20241127	184800	274446820	15090	15090	15090	15090	0
24	20241127	184700	274446820	15090	15090	15090	15090	0
25	20241127	184600	274446820	15090	15090	15090	15090	0
26	20241127	184500	274446820	15090	15090	15090	15090	0
27	20241127	184400	274446820	15090	15090	15090	15090	0
28	20241127	184300	274446820	15090	15090	15090	15090	0
29	20241127	184200	274446820	15090	15090	15090	15090	0
30	20241127	184100	274446820	15090	15090	15090	15090	0
31	20241127	184000	274446820	15090	15090	15090	15090	0
32	20241127	183900	274446820	15090	15090	15090	15090	666
33	20241127	183800	274446820	15090	15090	15090	15090	0
34	20241127	183700	274446820	15090	15090	15090	15090	0
35	20241127	183600	274446820	15090	15090	15090	15090	0
36	20241127	183500	274446820	15090	15090	15090	15090	0
37	20241127	183400	274446820	15090	15090	15090	15090	0
38	20241127	183300	274446820	15090	15090	15090	15090	0
39	20241127	183200	274446820	15090	15090	15090	15090	0
40	20241127	183100	274446820	15090	15090	15090	15090	0
41	20241127	183000	274446820	15090	15090	15090	15090	0
42	20241127	182900	274446820	15090	15090	15090	15090	0
43	20241127	182800	274446820	15090	15090	15090	15090	0
44	20241127	182700	274446820	15090	15090	15090	15090	0
45	20241127	182600	274446820	15090	15090	15090	15090	0
46	20241127	182500	274446820	15090	15090	15090	15090	0
47	20241127	182400	274446820	15090	15090	15090	15090	0
48	20241127	182300	274446820	15090	15090	15090	15090	0
49	20241127	182200	274446820	15090	15090	15090	15090	0
50	20241127	182100	274446820	15090	15090	15090	15090	0
51	20241127	182000	274446820	15090	15090	15090	15090	0
52	20241127	181900	274446820	15090	15090	15090	15090	0
53	20241127	181800	274446820	15090	15090	15090	15090	0
54	20241127	181700	274446820	15090	15090	15090	15090	0
55	20241127	181600	274446820	15090	15090	15090	15090	0
56	20241127	181500	274446820	15090	15090	15090	15090	0
57	20241127	181400	274446820	15090	15090	15090	15090	0
58	20241127	181300	274446820	15090	15090	15090	15090	0
59	20241127	181200	274446820	15090	15090	15090	15090	0
60	20241127	181100	274446820	15090	15090	15090	15090	0
61	20241127	181000	274446820	15090	15090	15090	15090	0
62	20241127	180900	274446820	15090	15090	15090	15090	666
63	20241127	180800	274446820	15090	15090	15090	15090	0
64	20241127	180700	274446820	15090	15090	15090	15090	0
65	20241127	180600	274446820	15090	15090	15090	15090	0
66	20241127	180500	274446820	15090	15090	15090	15090	0
67	20241127	180400	274446820	15090	15090	15090	15090	0
68	20241127	180300	274446820	15090	15090	15090	15090	0
69	20241127	180200	274446820	15090	15090	15090	15090	0
70	20241127	180100	274446820	15090	15090	15090	15090	0
71	20241127	180000	274446820	15090	15090	15090	15090	0
72	20241127	175900	274446820	15090	15090	15090	15090	0
73	20241127	175800	274446820	15090	15090	15090	15090	0
74	20241127	175700	274446820	15090	15090	15090	15090	0
75	20241127	175600	274446820	15090	15090	15090	15090	0
76	20241127	175500	274446820	15090	15090	15090	15090	0
77	20241127	175400	274446820	15090	15090	15090	15090	0
78	20241127	175300	274446820	15090	15090	15090	15090	0
79	20241127	175200	274446820	15090	15090	15090	15090	0
80	20241127	175100	274446820	15090	15090	15090	15090	0
81	20241127	175000	274446820	15090	15090	15090	15090	0
82	20241127	174900	274446820	15090	15090	15090	15090	0
83	20241127	174800	274446820	15090	15090	15090	15090	0
84	20241127	174700	274446820	15090	15090	15090	15090	0
85	20241127	174600	274446820	15090	15090	15090	15090	0
86	20241127	174500	274446820	15090	15090	15090	15090	0
87	20241127	174400	274446820	15090	15090	15090	15090	0
88	20241127	174300	274446820	15090	15090	15090	15090	0
89	20241127	174200	274446820	15090	15090	15090	15090	0
90	20241127	174100	274446820	15090	15090	15090	15090	0
91	20241127	174000	274446820	15090	15090	15090	15090	0
92	20241127	173900	274446820	15090	15090	15090	15090	666
93	20241127	173800	274446820	15090	15090	15090	15090	0
94	20241127	173700	274446820	15090	15090	15090	15090	0
95	20241127	173600	274446820	15090	15090	15090	15090	0
96	20241127	173500	274446820	15090	15090	15090	15090	0
97	20241127	173400	274446820	15090	15090	15090	15090	0
98	20241127	173300	274446820	15090	15090	15090	15090	0
99	20241127	173200	274446820	15090	15090	15090	15090	0
100	20241127	173100	274446820	15090	15090	15090	15090	0
101	20241127	173000	274446820	15090	15090	15090	15090	0
102	20241127	172900	274446820	15090	15090	15090	15090	0
103	20241127	172800	274446820	15090	15090	15090	15090	0
104	20241127	172700	274446820	15090	15090	15090	15090	0
105	20241127	172600	274446820	15090	15090	15090	15090	0
106	20241127	172500	274446820	15090	15090	15090	15090	0
107	20241127	172400	274446820	15090	15090	15090	15090	0
108	20241127	172300	274446820	15090	15090	15090	15090	0
109	20241127	172200	274446820	15090	15090	15090	15090	0
110	20241127	172100	274446820	15090	15090	15090	15090	0
111	20241127	172000	274446820	15090	15090	15090	15090	0
112	20241127	171900	274446820	15090	15090	15090	15090	0
113	20241127	171800	274446820	15090	15090	15090	15090	0
114	20241127	171700	274446820	15090	15090	15090	15090	0
115	20241127	171600	274446820	15090	15090	15090	15090	0
116	20241127	171500	274446820	15090	15090	15090	15090	0
117	20241127	171400	274446820	15090	15090	15090	15090	0
118	20241127	171300	274446820	15090	15090	15090	15090	0
119	20241127	171200	274446820	15090	15090	15090	15090	0
120	20241127	171100	274446820	15090	15090	15090	15090	0
121	20241127	171000	274446820	15090	15090	15090	15090	0
122	20241127	170900	274446820	15090	15090	15090	15090	666
123	20241127	170800	274446820	15090	15090	15090	15090	0
124	20241127	170700	274446820	15090	15090	15090	15090	0
125	20241127	170600	274446820	15090	15090	15090	15090	0
126	20241127	170500	274446820	15090	15090	15090	15090	0
127	20241127	170400	274446820	15090	15090	15090	15090	0
128	20241127	170300	274446820	15090	15090	15090	15090	0
129	20241127	170200	274446820	15090	15090	15090	15090	0
130	20241127	170100	274446820	15090	15090	15090	15090	0
131	20241127	170000	274446820	15090	15090	15090	15090	0
132	20241127	165900	274446820	15090	15090	15090	15090	0
133	20241127	165800	274446820	15090	15090	15090	15090	0
134	20241127	165700	274446820	15090	15090	15090	15090	0
135	20241127	165600	274446820	15090	15090	15090	15090	0
136	20241127	165500	274446820	15090	15090	15090	15090	0
137	20241127	165400	274446820	15090	15090	15090	15090	0
138	20241127	165300	274446820	15090	15090	15090	15090	0
139	20241127	165200	274446820	15090	15090	15090	15090	0
140	20241127	165100	274446820	15090	15090	15090	15090	0
141	20241127	165000	274446820	15090	15090	15090	15090	0
142	20241127	164900	274446820	15090	15090	15090	15090	0
143	20241127	164800	274446820	15090	15090	15090	15090	0
144	20241127	164700	274446820	15090	15090	15090	15090	0
145	20241127	164600	274446820	15090	15090	15090	15090	0
146	20241127	164500	274446820	15090	15090	15090	15090	0
147	20241127	164400	274446820	15090	15090	15090	15090	0
148	20241127	164300	274446820	15090	15090	15090	15090	0
149	20241127	164200	274446820	15090	15090	15090	15090	0
150	20241127	164100	274446820	15090	15090	15090	15090	0
151	20241127	164000	274446820	15090	15090	15090	15090	0
152	20241127	163900	274446820	15090	15090	15090	15090	666
153	20241127	163800	274446820	15090	15090	15090	15090	0
154	20241127	163700	274446820	15090	15090	15090	15090	0
155	20241127	163600	274446820	15090	15090	15090	15090	0
156	20241127	163500	274446820	15090	15090	15090	15090	0
157	20241127	163400	274446820	15090	15090	15090	15090	0
158	20241127	163300	274446820	15090	15090	15090	15090	0
159	20241127	163200	274446820	15090	15090	15090	15090	0
160	20241127	163100	274446820	15090	15090	15090	15090	0
161	20241127	163000	274446820	15090	15090	15090	15090	0
162	20241127	162900	274446820	15090	15090	15090	15090	0
163	20241127	162800	274446820	15090	15090	15090	15090	0
164	20241127	162700	274446820	15090	15090	15090	15090	0
165	20241127	162600	274446820	15090	15090	15090	15090	0
166	20241127	162500	274446820	15090	15090	15090	15090	0
167	20241127	162400	274446820	15090	15090	15090	15090	0
168	20241127	162300	274446820	15090	15090	15090	15090	0
169	20241127	162200	274446820	15090	15090	15090	15090	0
170	20241127	162100	274446820	15090	15090	15090	15090	0
171	20241127	162000	274446820	15090	15090	15090	15090	0
172	20241127	161900	274446820	15090	15090	15090	15090	0
173	20241127	161800	274446820	15090	15090	15090	15090	0
174	20241127	161700	274446820	15090	15090	15090	15090	0
175	20241127	161600	274446820	15090	15090	15090	15090	0
176	20241127	161500	274446820	15090	15090	15090	15090	0
177	20241127	161400	274446820	15090	15090	15090	15090	0
178	20241127	161300	274446820	15090	15090	15090	15090	0
179	20241127	161200	274446820	15090	15090	15090	15090	0
180	20241127	161100	274446820	15090	15090	15090	15090	0
181	20241127	161000	274446820	15090	15090	15090	15090	0
182	20241127	160900	274446820	15090	15090	15090	15090	666
183	20241127	160800	274446820	15090	15090	15090	15090	0
184	20241127	160700	274446820	15090	15090	15090	15090	0
185	20241127	160600	274446820	15090	15090	15090	15090	0
186	20241127	160500	274446820	15090	15090	15090	15090	0
187	20241127	160400	274446820	15090	15090	15090	15090	0
188	20241127	160300	274446820	15090	15090	15090	15090	0
189	20241127	160200	274446820	15090	15090	15090	15090	0
190	20241127	160100	274446820	15090	15090	15090	15090	0
191	20241127	160000	274446820	15090	15090	15090	15090	0
192	20241127	155900	274446820	15090	15090	15090	15090	0
193	20241127	155800	274446820	15090	15090	15090	15090	0
194	20241127	155700	274446820	15090	15090	15090	15090	0
195	20241127	155600	274446820	15090	15090	15090	15090	0
196	20241127	155500	274446820	15090	15090	15090	15090	0
197	20241127	155400	274446820	15090	15090	15090	15090	0
198	20241127	155300	274446820	15090	15090	15090	15090	0
199	20241127	155200	274446820	15090	15090	15090	15090	0
200	20241127	155100	274446820	15090	15090	15090	15090	0
201	20241127	155000	274446820	15090	15090	15090	15090	0
202	20241127	154900	274446820	15090	15090	15090	15090	0
203	20241127	154800	274446820	15090	15090	15090	15090	0
204	20241127	154700	274446820	15090	15090	15090	15090	0
205	20241127	154600	274446820	15090	15090	15090	15090	0
206	20241127	154500	274446820	15090	15090	15090	15090	0
207	20241127	154400	274446820	15090	15090	15090	15090	0
208	20241127	154300	274446820	15090	15090	15090	15090	0
209	20241127	154200	274446820	15090	15090	15090	15090	0
210	20241127	154100	274446820	15090	15090	15090	15090	0
211	20241127	154000	274446820	15090	15090	15090	15090	0
212	20241127	153900	274446820	15090	15090	15090	15090	666
213	20241127	153800	274446820	15090	15090	15090	15090	0
214	20241127	153700	274446820	15090	15090	15090	15090	0
215	20241127	153600	274446820	15090	15090	15090	15090	0
216	20241127	153500	274446820	15090	15090	15090	15090	0
217	20241127	153400	274446820	15090	15090	15090	15090	0
218	20241127	153300	274446820	15090	15090	15090	15090	0
219	20241127	153200	274446820	15090	15090	15090	15090	0
220	20241127	153100	274446820	15090	15090	15090	15090	0
221	20241127	153000	274446820	15090	15090	15090	15090	666
222	20241127	152900	264396880	15090	15090	15090	15090	0
223	20241127	152800	264396880	15090	15090	15090	15090	0
224	20241127	152700	264396880	15090	15090	15090	15090	0
225	20241127	152600	264396880	15090	15090	15090	15090	0
226	20241127	152500	264396880	15090	15090	15090	15090	0
227	20241127	152400	264396880	15090	15090	15090	15090	0
228	20241127	152300	264396880	15090	15090	15090	15090	0
229	20241127	152200	264396880	15090	15090	15090	15090	0
230	20241127	152100	264396880	15090	15090	15090	15090	0
231	20241127	152000	264396880	15090	15090	15090	15090	0
232	20241127	151900	264396880	15090	15080	15090	15070	5
233	20241127	151800	264321480	15060	15070	15070	15060	16
234	20241127	151700	264080490	15060	15060	15060	15060	3
235	20241127	151600	264035310	15070	15070	15070	15070	111
236	20241127	151500	262362540	15070	15070	15070	15070	6
237	20241127	151400	262272120	15070	15070	15070	15070	2
238	20241127	151300	262241980	15080	15070	15080	15070	6
239	20241127	151200	262151520	15080	15080	15080	15080	0
240	20241127	151100	262151520	15080	15080	15080	15080	2
241	20241127	151000	262121360	15080	15070	15080	15070	4
242	20241127	150900	262061070	15070	15070	15070	15070	15
243	20241127	150800	261835020	15070	15070	15070	15070	0
244	20241127	150700	261835020	15070	15070	15070	15070	108
245	20241127	150600	260207460	15060	15060	15060	15060	7
246	20241127	150500	260102040	15060	15060	15060	15060	0
247	20241127	150400	260102040	15060	15060	15060	15060	5
248	20241127	150300	260026740	15070	15060	15070	15060	4
249	20241127	150200	259966490	15060	15060	15060	15050	96
250	20241127	150100	258520790	15050	15050	15050	15050	5
251	20241127	150000	258445540	15050	15060	15060	15050	54
252	20241127	145900	257632310	15060	15070	15070	15060	30
253	20241127	145800	257180500	15070	15070	15070	15070	8
254	20241127	145700	257059940	15070	15070	15070	15070	1
255	20241127	145600	257044870	15070	15060	15080	15060	59
256	20241127	145500	256156180	15060	15060	15060	15060	0
257	20241127	145400	256156180	15060	15060	15060	15060	12
258	20241127	145300	255975460	15060	15080	15080	15060	41
259	20241127	145200	255357870	15070	15070	15070	15070	9
260	20241127	145100	255222240	15070	15070	15070	15070	50
261	20241127	145000	254468740	15070	15070	15070	15070	32
262	20241127	144900	253986500	15070	15070	15070	15070	2
263	20241127	144800	253956360	15080	15080	15080	15080	0
264	20241127	144700	253956360	15080	15080	15080	15080	14
265	20241127	144600	253745240	15080	15080	15080	15080	18
266	20241127	144500	253473800	15070	15070	15090	15070	32
267	20241127	144400	252991220	15070	15070	15070	15070	2
268	20241127	144300	252961080	15070	15070	15070	15070	42
269	20241127	144200	252328140	15070	15070	15070	15070	2
270	20241127	144100	252298000	15080	15080	15080	15080	0
271	20241127	144000	252298000	15080	15090	15090	15080	20
272	20241127	143900	251996370	15090	15080	15090	15080	6
273	20241127	143800	251905880	15070	15080	15080	15070	10
274	20241127	143700	251755150	15070	15070	15070	15070	32
275	20241127	143600	251272910	15070	15070	15070	15070	0
276	20241127	143500	251272910	15070	15070	15070	15070	7
277	20241127	143400	251167420	15070	15070	15070	15070	26
278	20241127	143300	250775600	15070	15070	15070	15070	5
279	20241127	143200	250700250	15080	15060	15080	15060	10
280	20241127	143100	250549560	15060	15070	15070	15060	32
281	20241127	143000	250067370	15080	15080	15080	15080	6
282	20241127	142900	249976890	15080	15080	15080	15060	301
283	20241127	142800	245442850	15080	15090	15090	15080	92
284	20241127	142700	244054590	15090	15090	15090	15090	5
285	20241127	142600	243979140	15090	15090	15100	15090	62
286	20241127	142500	243043490	15100	15100	15100	15100	71
287	20241127	142400	241971390	15100	15100	15100	15100	33
288	20241127	142300	241473090	15100	15100	15100	15100	10
289	20241127	142200	241322090	15100	15110	15110	15100	16
290	20241127	142100	241080480	15110	15100	15110	15100	51
291	20241127	142000	240310370	15100	15100	15100	15100	1
292	20241127	141900	240295270	15090	15100	15100	15090	98
293	20241127	141800	238815540	15100	15110	15110	15100	42
294	20241127	141700	238181200	15110	15110	15110	15110	0
295	20241127	141600	238181200	15110	15110	15110	15110	5
296	20241127	141500	238105650	15110	15100	15110	15100	31
297	20241127	141400	237637510	15100	15100	15110	15100	111
298	20241127	141300	235960600	15100	15100	15100	15100	31
299	20241127	141200	235492500	15090	15080	15090	15080	59
300	20241127	141100	234602640	15080	15070	15080	15070	187
301	20241127	141000	231784510	15070	15070	15070	15070	1
302	20241127	140900	231769440	15070	15070	15070	15070	51
303	20241127	140800	231000870	15070	15070	15070	15070	0
304	20241127	140700	231000870	15070	15070	15070	15070	7
305	20241127	140600	230895380	15070	15080	15080	15070	17
306	20241127	140500	230639120	15090	15090	15090	15090	0
307	20241127	140400	230639120	15090	15080	15090	15070	28
308	20241127	140300	230216910	15080	15080	15080	15080	26
309	20241127	140200	229824830	15080	15090	15090	15080	12
310	20241127	140100	229643820	15090	15090	15090	15090	15
311	20241127	140000	229417470	15080	15070	15080	15070	28
312	20241127	135900	228995260	15080	15090	15090	15080	10
313	20241127	135800	228844450	15090	15080	15090	15080	16
314	20241127	135700	228603160	15080	15070	15080	15070	3
315	20241127	135600	228557940	15080	15080	15080	15080	21
316	20241127	135500	228241260	15080	15080	15080	15080	80
317	20241127	135400	227034860	15070	15070	15070	15070	101
318	20241127	135300	225512790	15070	15090	15090	15070	61
319	20241127	135200	224592970	15080	15080	15080	15080	94
320	20241127	135100	223175450	15080	15080	15080	15080	0
321	20241127	135000	223175450	15080	15090	15090	15080	67
322	20241127	134900	222164430	15090	15090	15090	15090	100
323	20241127	134800	220655430	15090	15100	15100	15090	65
324	20241127	134700	219674530	15090	15090	15090	15090	45
325	20241127	134600	218995480	15090	15100	15100	15090	11
326	20241127	134500	218829460	15090	15090	15090	15090	10
327	20241127	134400	218678560	15090	15090	15090	15090	26
328	20241127	134300	218286220	15090	15090	15090	15090	2
329	20241127	134200	218256040	15100	15100	15100	15100	0
330	20241127	134100	218256040	15100	15100	15100	15100	57
331	20241127	134000	217395340	15100	15100	15100	15100	2
332	20241127	133900	217365140	15110	15100	15110	15100	72
333	20241127	133800	216277920	15100	15070	15100	15070	26
334	20241127	133700	215885740	15060	15070	15070	15060	31
335	20241127	133600	215418830	15070	15070	15070	15060	6
336	20241127	133500	215328430	15070	15070	15070	15070	5
337	20241127	133400	215253080	15060	15060	15060	15060	36
338	20241127	133300	214710920	15060	15070	15070	15060	4
339	20241127	133200	214650660	15070	15070	15070	15070	0
340	20241127	133100	214650660	15070	15060	15070	15060	71
341	20241127	133000	213581350	15070	15070	15070	15070	0
342	20241127	132900	213581350	15070	15080	15080	15060	31
343	20241127	132800	213114190	15080	15090	15090	15080	11
344	20241127	132700	212948260	15090	15090	15090	15090	23
345	20241127	132600	212601190	15100	15090	15100	15090	3
346	20241127	132500	212555910	15100	15100	15100	15100	6
347	20241127	132400	212465310	15110	15110	15110	15110	37
348	20241127	132300	211906240	15110	15110	15110	15110	0
349	20241127	132200	211906240	15110	15110	15110	15100	59
350	20241127	132100	211014830	15110	15110	15110	15110	10
351	20241127	132000	210863730	15100	15100	15100	15100	10
352	20241127	131900	210712730	15100	15110	15110	15100	11
353	20241127	131800	210546540	15120	15120	15120	15110	22
354	20241127	131700	210213910	15110	15110	15110	15110	7
355	20241127	131600	210108140	15120	15110	15120	15110	57
356	20241127	131500	209246500	15110	15110	15120	15110	25
357	20241127	131400	208868740	15110	15100	15110	15100	8
358	20241127	131300	208747930	15110	15110	15120	15110	11
359	20241127	131200	208581710	15110	15110	15110	15110	28
360	20241127	131100	208158630	15120	15110	15120	15110	13
361	20241127	131000	207962190	15110	15110	15110	15110	17
362	20241127	130900	207705320	15110	15110	15120	15110	10
363	20241127	130800	207554180	15110	15110	15120	15110	4
364	20241127	130700	207493720	15120	15090	15120	15090	26
365	20241127	130600	207101220	15090	15070	15090	15070	34
366	20241127	130500	206588780	15070	15060	15070	15060	3
367	20241127	130400	206543590	15070	15070	15070	15070	1
368	20241127	130300	206528520	15060	15080	15080	15060	44
369	20241127	130200	205865670	15070	15080	15080	15070	24
370	20241127	130100	205503760	15080	15070	15080	15070	11
371	20241127	130000	205337900	15060	15040	15060	15040	35
372	20241127	125900	204811340	15060	15040	15060	15040	7
373	20241127	125800	204705970	15060	15060	15060	15060	6
374	20241127	125700	204615610	15050	15040	15050	15040	30
375	20241127	125600	204164370	15040	15040	15040	15040	7
376	20241127	125500	204059090	15040	15040	15040	15040	2
377	20241127	125400	204029010	15040	15040	15040	15040	63
378	20241127	125300	203081490	15040	15050	15050	15040	29
379	20241127	125200	202645310	15050	15050	15050	15050	5
380	20241127	125100	202570060	15040	15040	15040	15040	127
381	20241127	125000	200659980	15040	15040	15040	15040	35
382	20241127	124900	200133580	15040	15040	15040	15040	6
383	20241127	124800	200043340	15040	15040	15040	15040	2
384	20241127	124700	200013260	15050	15050	15050	15050	18
385	20241127	124600	199742360	15050	15050	15050	15050	6
386	20241127	124500	199652060	15050	15050	15050	15050	1
387	20241127	124400	199637010	15050	15050	15050	15050	35
388	20241127	124300	199110260	15050	15050	15050	15050	0
389	20241127	124200	199110260	15050	15050	15050	15050	31
390	20241127	124100	198643710	15040	15040	15040	15040	29
391	20241127	124000	198207550	15050	15050	15050	15050	1
392	20241127	123900	198192500	15040	15040	15040	15040	11
393	20241127	123800	198027060	15040	15040	15040	15040	26
394	20241127	123700	197636020	15040	15050	15050	15040	4
395	20241127	123600	197575840	15050	15050	15050	15050	0
396	20241127	123500	197575840	15050	15050	15050	15050	33
397	20241127	123400	197079190	15050	15060	15060	15050	8
398	20241127	123300	196958730	15050	15050	15050	15050	0
399	20241127	123200	196958730	15050	15050	15050	15050	40
400	20241127	123100	196356730	15050	15050	15050	15050	2
401	20241127	123000	196326630	15050	15050	15050	15050	6
402	20241127	122900	196236330	15050	15050	15050	15050	5
403	20241127	122800	196161080	15060	15070	15070	15060	19
404	20241127	122700	195874930	15060	15060	15060	15060	12
405	20241127	122600	195694210	15060	15060	15060	15060	0
406	20241127	122500	195694210	15060	15060	15060	15060	34
407	20241127	122400	195182170	15060	15060	15060	15060	2
408	20241127	122300	195152050	15060	15060	15060	15060	5
409	20241127	122200	195076750	15070	15060	15070	15060	29
410	20241127	122100	194639980	15070	15070	15070	15070	2
411	20241127	122000	194609840	15070	15070	15070	15060	13
412	20241127	121900	194413950	15070	15070	15070	15070	18
413	20241127	121800	194142690	15070	15060	15080	15060	76
414	20241127	121700	192997020	15060	15070	15070	15060	107
415	20241127	121600	191385200	15070	15070	15070	15070	59
416	20241127	121500	190496070	15070	15080	15080	15070	24
417	20241127	121400	190134360	15080	15080	15080	15080	0
418	20241127	121300	190134360	15080	15090	15090	15080	7
419	20241127	121200	190028750	15090	15090	15090	15090	2
420	20241127	121100	189998570	15100	15110	15110	15100	574
421	20241127	121000	181330510	15100	15110	15110	15100	375
422	20241127	120900	175667940	15100	15100	15100	15100	0
423	20241127	120800	175667940	15100	15100	15100	15100	10
424	20241127	120700	175516940	15100	15100	15100	15100	0
425	20241127	120600	175516940	15100	15100	15100	15100	34
426	20241127	120500	175003540	15100	15100	15100	15100	100
427	20241127	120400	173493540	15100	15100	15100	15100	5
428	20241127	120300	173418040	15100	15100	15100	15100	54
429	20241127	120200	172602640	15110	15110	15110	15110	0
430	20241127	120100	172602640	15110	15100	15110	15100	98
431	20241127	120000	171121920	15100	15100	15110	15100	48
432	20241127	115900	170396930	15100	15100	15100	15100	5
433	20241127	115800	170321430	15100	15100	15100	15100	0
434	20241127	115700	170321430	15100	15100	15110	15100	113
435	20241127	115600	168614590	15100	15100	15100	15100	12
436	20241127	115500	168433390	15100	15100	15100	15100	1
437	20241127	115400	168418290	15100	15100	15100	15100	32
438	20241127	115300	167935090	15100	15100	15100	15100	2
439	20241127	115200	167904890	15110	15110	15110	15110	23
440	20241127	115100	167557360	15110	15110	15110	15110	33
441	20241127	115000	167058730	15110	15110	15110	15110	0
442	20241127	114900	167058730	15110	15110	15110	15110	7
443	20241127	114800	166952960	15110	15110	15110	15110	26
444	20241127	114700	166560100	15110	15110	15110	15110	9
445	20241127	114600	166424110	15100	15100	15100	15100	0
446	20241127	114500	166424110	15100	15100	15120	15100	28
447	20241127	114400	166001270	15110	15100	15110	15100	98
448	20241127	114300	164520540	15100	15100	15100	15100	159
449	20241127	114200	162119640	15090	15080	15100	15080	391
450	20241127	114100	156222450	15070	15080	15080	15070	33
451	20241127	114000	155725110	15070	15080	15080	15070	7
452	20241127	113900	155619600	15070	15070	15070	15070	2
453	20241127	113800	155589460	15080	15070	15080	15070	46
454	20241127	113700	154896110	15080	15070	15080	15070	12
455	20241127	113600	154715250	15070	15080	15080	15070	34
456	20241127	113500	154202700	15070	15080	15080	15070	40
457	20241127	113400	153599840	15070	15080	15080	15070	3
458	20241127	113300	153554610	15070	15080	15080	15070	11
459	20241127	113200	153388810	15080	15070	15080	15070	30
460	20241127	113100	152936690	15080	15080	15080	15080	2
461	20241127	113000	152906530	15080	15070	15080	15070	13
462	20241127	112900	152710590	15080	15070	15080	15070	29
463	20241127	112800	152273540	15070	15080	15080	15070	4
464	20241127	112700	152213240	15070	15070	15070	15070	33
465	20241127	112600	151715930	15070	15070	15070	15060	21
466	20241127	112500	151399640	15080	15060	15080	15060	8
467	20241127	112400	151279120	15060	15080	15080	15060	4
468	20241127	112300	151218820	15080	15060	15080	15060	16
469	20241127	112200	150977770	15060	15070	15070	15060	28
470	20241127	112100	150556070	15060	15070	15080	15060	16
471	20241127	112000	150314990	15060	15060	15060	15060	0
472	20241127	111900	150314990	15060	15060	15080	15060	37
473	20241127	111800	149757720	15070	15070	15070	15070	2
474	20241127	111700	149727580	15080	15080	15080	15080	2
475	20241127	111600	149697420	15060	15080	15080	15060	28
476	20241127	111500	149275700	15070	15080	15080	15070	4
477	20241127	111400	149215400	15070	15070	15070	15070	20
478	20241127	111300	148914000	15070	15060	15070	15060	32
479	20241127	111200	148432050	15070	15060	15070	15060	28
480	20241127	111100	148010350	15080	15060	15080	15060	12
481	20241127	111000	147829600	15060	15070	15070	15060	36
482	20241127	110900	147287350	15070	15070	15070	15070	3
483	20241127	110800	147242140	15060	15060	15070	15060	14
484	20241127	110700	147031220	15070	15070	15070	15070	17
485	20241127	110600	146775030	15080	15080	15080	15070	6
486	20241127	110500	146684570	15070	15070	15080	15070	15
487	20241127	110400	146458500	15060	15060	15070	15060	39
488	20241127	110300	145871130	15070	15070	15070	15070	3
489	20241127	110200	145825920	15070	15080	15080	15070	97
490	20241127	110100	144364110	15070	15070	15080	15070	36
491	20241127	110000	143821580	15080	15070	15080	15070	33
492	20241127	105900	143324250	15070	15070	15070	15070	2
493	20241127	105800	143294110	15070	15070	15070	15060	94
494	20241127	105700	141878200	15060	15060	15060	15040	283
495	20241127	105600	137616780	15060	15050	15060	15050	205
496	20241127	105500	134530720	15040	15040	15040	15040	15
497	20241127	105400	134305120	15050	15040	15050	15040	31
498	20241127	105300	133838860	15050	15030	15050	15030	35
499	20241127	105200	133312570	15040	15040	15040	15040	3
500	20241127	105100	133267450	15040	15040	15050	15040	12
501	20241127	105000	133086950	15050	15050	15050	15050	2
502	20241127	104900	133056850	15040	15020	15050	15020	458
503	20241127	104800	126168510	15020	15020	15020	15010	57
504	20241127	104700	125312430	15030	15010	15030	15010	226
505	20241127	104600	121919200	15010	15000	15010	15000	916
506	20241127	104500	108178980	14990	15000	15000	14990	32
507	20241127	104400	107699270	15000	14990	15000	14990	19
508	20241127	104300	107414300	15000	14990	15000	14990	32
509	20241127	104200	106934600	14990	14990	14990	14990	3
510	20241127	104100	106889630	14990	14990	15000	14990	67
511	20241127	104000	105885210	15000	15000	15010	14990	17
512	20241127	103900	105630220	15000	14990	15000	14990	159
513	20241127	103800	103245500	14990	15000	15000	14990	22
514	20241127	103700	102915700	15000	15000	15000	14990	11
515	20241127	103600	102750720	15000	15000	15000	15000	13
516	20241127	103500	102555720	15000	14990	15000	14990	35
517	20241127	103400	102030980	15000	15000	15000	15000	12
518	20241127	103300	101850980	14990	14990	15000	14990	9
519	20241127	103200	101716050	14990	14990	15000	14990	45
520	20241127	103100	101041420	14990	14990	14990	14980	17
521	20241127	103000	100786650	14990	14990	14990	14990	23
522	20241127	102900	100441880	14990	14990	14990	14980	160
523	20241127	102800	98043820	14990	14990	14990	14990	9
524	20241127	102700	97908910	14990	14990	14990	14990	2
525	20241127	102600	97878930	14980	15000	15000	14980	65
526	20241127	102500	96904740	15000	15000	15000	15000	3
527	20241127	102400	96859740	15000	15000	15000	15000	2
528	20241127	102300	96829740	15000	14970	15000	14970	31
529	20241127	102200	96365600	14990	14990	15000	14990	354
530	20241127	102100	91055640	14990	14970	14990	14970	682
531	20241127	102000	80837230	14970	14960	14970	14960	34
532	20241127	101900	80328520	14980	14970	14980	14970	112
533	20241127	101800	78651770	14970	14960	14970	14960	411
534	20241127	101700	72500430	14960	14940	14960	14940	53
535	20241127	101600	71708400	14940	14940	14950	14940	13
536	20241127	101500	71514170	14940	14930	14940	14930	27
537	20241127	101400	71111040	14940	14930	14940	14930	22
538	20241127	101300	70782540	14930	14920	14940	14920	25
539	20241127	101200	70409280	14930	14930	14930	14930	15
540	20241127	101100	70185330	14930	14930	14930	14930	2
541	20241127	101000	70155470	14930	14940	14940	14930	33
542	20241127	100900	69662660	14930	14930	14930	14930	116
543	20241127	100800	67930780	14930	14910	14930	14910	4
544	20241127	100700	67871100	14900	14920	14920	14900	368
545	20241127	100600	62383020	14930	14930	14940	14930	23
546	20241127	100500	62039580	14940	14920	14940	14920	77
547	20241127	100400	60890180	14910	14930	14930	14910	119
548	20241127	100300	59115630	14930	14930	14930	14930	1
549	20241127	100200	59100700	14930	14930	14930	14920	79
550	20241127	100100	57921500	14930	14930	14940	14920	129
551	20241127	100000	55995020	14930	14920	14930	14920	3
552	20241127	095900	55950240	14930	14920	14930	14920	5
553	20241127	095800	55875610	14930	14930	14930	14910	57
554	20241127	095700	55025260	14930	14910	14930	14910	19
555	20241127	095600	54741840	14920	14920	14920	14920	10
556	20241127	095500	54592640	14920	14930	14930	14920	11
557	20241127	095400	54428430	14940	14930	14940	14930	29
558	20241127	095300	53995450	14930	14920	14930	14920	7
559	20241127	095200	53890960	14920	14920	14920	14910	26
560	20241127	095100	53503060	14920	14930	14940	14920	28
561	20241127	095000	53085250	14950	14930	14950	14930	41
562	20241127	094900	52473010	14930	14910	14930	14910	40
563	20241127	094800	51876430	14900	14920	14920	14900	10
564	20241127	094700	51727300	14910	14910	14920	14910	16
565	20241127	094600	51488720	14910	14900	14910	14900	6
566	20241127	094500	51399310	14890	14890	14890	14890	10
567	20241127	094400	51250410	14890	14880	14900	14880	157
568	20241127	094300	48911370	14880	14880	14880	14880	19
569	20241127	094200	48628650	14880	14880	14880	14880	2
570	20241127	094100	48598890	14890	14890	14890	14890	2
571	20241127	094000	48569110	14890	14890	14890	14890	1
572	20241127	093900	48554220	14890	14890	14890	14890	10
573	20241127	093800	48405320	14880	14890	14890	14880	6
574	20241127	093700	48316000	14890	14890	14890	14890	0
575	20241127	093600	48316000	14890	14880	14890	14880	12
576	20241127	093500	48137380	14890	14880	14890	14880	14
577	20241127	093400	47928990	14880	14890	14890	14880	10
578	20241127	093300	47780150	14890	14890	14890	14890	2
579	20241127	093200	47750370	14890	14890	14890	14890	2
580	20241127	093100	47720590	14880	14880	14880	14880	2
581	20241127	093000	47690830	14880	14880	14880	14880	1
582	20241127	092900	47675950	14880	14910	14910	14880	333
583	20241127	092800	42718660	14910	14910	14910	14910	0
584	20241127	092700	42718660	14910	14910	14910	14910	1
585	20241127	092600	42703750	14910	14910	14910	14910	0
586	20241127	092500	42703750	14910	14920	14920	14910	37
587	20241127	092400	42151780	14920	14920	14920	14920	0
588	20241127	092300	42151780	14920	14920	14920	14920	0
589	20241127	092200	42151780	14920	14930	14930	14920	52
590	20241127	092100	41375720	14930	14930	14930	14930	0
591	20241127	092000	41375720	14930	14940	14940	14920	374
592	20241127	091900	35791830	14950	14950	14950	14950	0
593	20241127	091800	35791830	14950	14960	14960	14950	56
594	20241127	091700	34954130	14960	14960	14960	14960	1
595	20241127	091600	34939170	14970	14960	14970	14950	307
596	20241127	091500	30348720	14960	14960	14960	14960	32
597	20241127	091400	29870000	14960	14960	14960	14960	0
598	20241127	091300	29870000	14960	14960	14960	14960	0
599	20241127	091200	29870000	14960	14960	14970	14960	142
600	20241127	091100	27745590	14960	14950	14960	14950	297
601	20241127	091000	23303880	14940	14920	14940	14920	356
602	20241127	090900	17989350	14910	14910	14910	14910	1
603	20241127	090800	17974440	14910	14920	14920	14910	183
604	20241127	090700	15245080	14920	14920	14920	14920	141
605	20241127	090600	13141360	14930	14930	14930	14930	36
606	20241127	090500	12603880	14920	14920	14920	14920	100
607	20241127	090400	11111880	14900	14900	14900	14900	100
608	20241127	090300	9621880	14950	14910	14950	14910	221
609	20241127	090200	6324980	14910	14920	14920	14900	149
610	20241127	090100	4103990	14920	14930	14930	14920	133
611	20241127	090000	2119560	14920	14930	14930	14920	142