KissMeData/033270/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192100	385033400	18860	18860	18860	18860	1543
3	20241127	192000	385033400	18860	18860	18860	18860	0
4	20241127	191900	385033400	18860	18860	18860	18860	0
5	20241127	191800	385033400	18860	18860	18860	18860	0
6	20241127	191700	385033400	18860	18860	18860	18860	0
7	20241127	191600	385033400	18860	18860	18860	18860	0
8	20241127	191500	385033400	18860	18860	18860	18860	0
9	20241127	191400	385033400	18860	18860	18860	18860	0
10	20241127	191300	385033400	18860	18860	18860	18860	0
11	20241127	191200	385033400	18860	18860	18860	18860	0
12	20241127	191100	385033400	18860	18860	18860	18860	0
13	20241127	191000	385033400	18860	18860	18860	18860	0
14	20241127	190900	385033400	18860	18860	18860	18860	0
15	20241127	190800	385033400	18860	18860	18860	18860	0
16	20241127	190700	385033400	18860	18860	18860	18860	0
17	20241127	190600	385033400	18860	18860	18860	18860	0
18	20241127	190500	385033400	18860	18860	18860	18860	0
19	20241127	190400	385033400	18860	18860	18860	18860	0
20	20241127	190300	385033400	18860	18860	18860	18860	0
21	20241127	190200	385033400	18860	18860	18860	18860	0
22	20241127	190100	385033400	18860	18860	18860	18860	0
23	20241127	190000	385033400	18860	18860	18860	18860	0
24	20241127	185900	385033400	18860	18860	18860	18860	0
25	20241127	185800	385033400	18860	18860	18860	18860	0
26	20241127	185700	385033400	18860	18860	18860	18860	0
27	20241127	185600	385033400	18860	18860	18860	18860	0
28	20241127	185500	385033400	18860	18860	18860	18860	0
29	20241127	185400	385033400	18860	18860	18860	18860	0
30	20241127	185300	385033400	18860	18860	18860	18860	0
31	20241127	185200	385033400	18860	18860	18860	18860	0
32	20241127	185100	385033400	18860	18860	18860	18860	1543
33	20241127	185000	385033400	18860	18860	18860	18860	0
34	20241127	184900	385033400	18860	18860	18860	18860	0
35	20241127	184800	385033400	18860	18860	18860	18860	0
36	20241127	184700	385033400	18860	18860	18860	18860	0
37	20241127	184600	385033400	18860	18860	18860	18860	0
38	20241127	184500	385033400	18860	18860	18860	18860	0
39	20241127	184400	385033400	18860	18860	18860	18860	0
40	20241127	184300	385033400	18860	18860	18860	18860	0
41	20241127	184200	385033400	18860	18860	18860	18860	0
42	20241127	184100	385033400	18860	18860	18860	18860	0
43	20241127	184000	385033400	18860	18860	18860	18860	0
44	20241127	183900	385033400	18860	18860	18860	18860	0
45	20241127	183800	385033400	18860	18860	18860	18860	0
46	20241127	183700	385033400	18860	18860	18860	18860	0
47	20241127	183600	385033400	18860	18860	18860	18860	0
48	20241127	183500	385033400	18860	18860	18860	18860	0
49	20241127	183400	385033400	18860	18860	18860	18860	0
50	20241127	183300	385033400	18860	18860	18860	18860	0
51	20241127	183200	385033400	18860	18860	18860	18860	0
52	20241127	183100	385033400	18860	18860	18860	18860	0
53	20241127	183000	385033400	18860	18860	18860	18860	0
54	20241127	182900	385033400	18860	18860	18860	18860	0
55	20241127	182800	385033400	18860	18860	18860	18860	0
56	20241127	182700	385033400	18860	18860	18860	18860	0
57	20241127	182600	385033400	18860	18860	18860	18860	0
58	20241127	182500	385033400	18860	18860	18860	18860	0
59	20241127	182400	385033400	18860	18860	18860	18860	0
60	20241127	182300	385033400	18860	18860	18860	18860	0
61	20241127	182200	385033400	18860	18860	18860	18860	0
62	20241127	182100	385033400	18860	18860	18860	18860	1543
63	20241127	182000	385033400	18860	18860	18860	18860	0
64	20241127	181900	385033400	18860	18860	18860	18860	0
65	20241127	181800	385033400	18860	18860	18860	18860	0
66	20241127	181700	385033400	18860	18860	18860	18860	0
67	20241127	181600	385033400	18860	18860	18860	18860	0
68	20241127	181500	385033400	18860	18860	18860	18860	0
69	20241127	181400	385033400	18860	18860	18860	18860	0
70	20241127	181300	385033400	18860	18860	18860	18860	0
71	20241127	181200	385033400	18860	18860	18860	18860	0
72	20241127	181100	385033400	18860	18860	18860	18860	0
73	20241127	181000	385033400	18860	18860	18860	18860	0
74	20241127	180900	385033400	18860	18860	18860	18860	0
75	20241127	180800	385033400	18860	18860	18860	18860	0
76	20241127	180700	385033400	18860	18860	18860	18860	0
77	20241127	180600	385033400	18860	18860	18860	18860	0
78	20241127	180500	385033400	18860	18860	18860	18860	0
79	20241127	180400	385033400	18860	18860	18860	18860	0
80	20241127	180300	385033400	18860	18860	18860	18860	0
81	20241127	180200	385033400	18860	18860	18860	18860	0
82	20241127	180100	385033400	18860	18860	18860	18860	0
83	20241127	180000	385033400	18860	18860	18860	18860	0
84	20241127	175900	385033400	18860	18860	18860	18860	0
85	20241127	175800	385033400	18860	18860	18860	18860	0
86	20241127	175700	385033400	18860	18860	18860	18860	0
87	20241127	175600	385033400	18860	18860	18860	18860	0
88	20241127	175500	385033400	18860	18860	18860	18860	0
89	20241127	175400	385033400	18860	18860	18860	18860	0
90	20241127	175300	385033400	18860	18860	18860	18860	0
91	20241127	175200	385033400	18860	18860	18860	18860	0
92	20241127	175100	385033400	18860	18860	18860	18860	1543
93	20241127	175000	385033400	18860	18860	18860	18860	0
94	20241127	174900	385033400	18860	18860	18860	18860	0
95	20241127	174800	385033400	18860	18860	18860	18860	0
96	20241127	174700	385033400	18860	18860	18860	18860	0
97	20241127	174600	385033400	18860	18860	18860	18860	0
98	20241127	174500	385033400	18860	18860	18860	18860	0
99	20241127	174400	385033400	18860	18860	18860	18860	0
100	20241127	174300	385033400	18860	18860	18860	18860	0
101	20241127	174200	385033400	18860	18860	18860	18860	0
102	20241127	174100	385033400	18860	18860	18860	18860	0
103	20241127	174000	385033400	18860	18860	18860	18860	0
104	20241127	173900	385033400	18860	18860	18860	18860	0
105	20241127	173800	385033400	18860	18860	18860	18860	0
106	20241127	173700	385033400	18860	18860	18860	18860	0
107	20241127	173600	385033400	18860	18860	18860	18860	0
108	20241127	173500	385033400	18860	18860	18860	18860	0
109	20241127	173400	385033400	18860	18860	18860	18860	0
110	20241127	173300	385033400	18860	18860	18860	18860	0
111	20241127	173200	385033400	18860	18860	18860	18860	0
112	20241127	173100	385033400	18860	18860	18860	18860	0
113	20241127	173000	385033400	18860	18860	18860	18860	0
114	20241127	172900	385033400	18860	18860	18860	18860	0
115	20241127	172800	385033400	18860	18860	18860	18860	0
116	20241127	172700	385033400	18860	18860	18860	18860	0
117	20241127	172600	385033400	18860	18860	18860	18860	0
118	20241127	172500	385033400	18860	18860	18860	18860	0
119	20241127	172400	385033400	18860	18860	18860	18860	0
120	20241127	172300	385033400	18860	18860	18860	18860	0
121	20241127	172200	385033400	18860	18860	18860	18860	0
122	20241127	172100	385033400	18860	18860	18860	18860	1543
123	20241127	172000	385033400	18860	18860	18860	18860	0
124	20241127	171900	385033400	18860	18860	18860	18860	0
125	20241127	171800	385033400	18860	18860	18860	18860	0
126	20241127	171700	385033400	18860	18860	18860	18860	0
127	20241127	171600	385033400	18860	18860	18860	18860	0
128	20241127	171500	385033400	18860	18860	18860	18860	0
129	20241127	171400	385033400	18860	18860	18860	18860	0
130	20241127	171300	385033400	18860	18860	18860	18860	0
131	20241127	171200	385033400	18860	18860	18860	18860	0
132	20241127	171100	385033400	18860	18860	18860	18860	0
133	20241127	171000	385033400	18860	18860	18860	18860	0
134	20241127	170900	385033400	18860	18860	18860	18860	0
135	20241127	170800	385033400	18860	18860	18860	18860	0
136	20241127	170700	385033400	18860	18860	18860	18860	0
137	20241127	170600	385033400	18860	18860	18860	18860	0
138	20241127	170500	385033400	18860	18860	18860	18860	0
139	20241127	170400	385033400	18860	18860	18860	18860	0
140	20241127	170300	385033400	18860	18860	18860	18860	0
141	20241127	170200	385033400	18860	18860	18860	18860	0
142	20241127	170100	385033400	18860	18860	18860	18860	0
143	20241127	170000	385033400	18860	18860	18860	18860	0
144	20241127	165900	385033400	18860	18860	18860	18860	0
145	20241127	165800	385033400	18860	18860	18860	18860	0
146	20241127	165700	385033400	18860	18860	18860	18860	0
147	20241127	165600	385033400	18860	18860	18860	18860	0
148	20241127	165500	385033400	18860	18860	18860	18860	0
149	20241127	165400	385033400	18860	18860	18860	18860	0
150	20241127	165300	385033400	18860	18860	18860	18860	0
151	20241127	165200	385033400	18860	18860	18860	18860	0
152	20241127	165100	385033400	18860	18860	18860	18860	1543
153	20241127	165000	385033400	18860	18860	18860	18860	0
154	20241127	164900	385033400	18860	18860	18860	18860	0
155	20241127	164800	385033400	18860	18860	18860	18860	0
156	20241127	164700	385033400	18860	18860	18860	18860	0
157	20241127	164600	385033400	18860	18860	18860	18860	0
158	20241127	164500	385033400	18860	18860	18860	18860	0
159	20241127	164400	385033400	18860	18860	18860	18860	0
160	20241127	164300	385033400	18860	18860	18860	18860	0
161	20241127	164200	385033400	18860	18860	18860	18860	0
162	20241127	164100	385033400	18860	18860	18860	18860	0
163	20241127	164000	385033400	18860	18860	18860	18860	0
164	20241127	163900	385033400	18860	18860	18860	18860	0
165	20241127	163800	385033400	18860	18860	18860	18860	0
166	20241127	163700	385033400	18860	18860	18860	18860	0
167	20241127	163600	385033400	18860	18860	18860	18860	0
168	20241127	163500	385033400	18860	18860	18860	18860	0
169	20241127	163400	385033400	18860	18860	18860	18860	0
170	20241127	163300	385033400	18860	18860	18860	18860	0
171	20241127	163200	385033400	18860	18860	18860	18860	0
172	20241127	163100	385033400	18860	18860	18860	18860	0
173	20241127	163000	385033400	18860	18860	18860	18860	0
174	20241127	162900	385033400	18860	18860	18860	18860	0
175	20241127	162800	385033400	18860	18860	18860	18860	0
176	20241127	162700	385033400	18860	18860	18860	18860	0
177	20241127	162600	385033400	18860	18860	18860	18860	0
178	20241127	162500	385033400	18860	18860	18860	18860	0
179	20241127	162400	385033400	18860	18860	18860	18860	0
180	20241127	162300	385033400	18860	18860	18860	18860	0
181	20241127	162200	385033400	18860	18860	18860	18860	0
182	20241127	162100	385033400	18860	18860	18860	18860	1543
183	20241127	162000	385033400	18860	18860	18860	18860	0
184	20241127	161900	385033400	18860	18860	18860	18860	0
185	20241127	161800	385033400	18860	18860	18860	18860	0
186	20241127	161700	385033400	18860	18860	18860	18860	0
187	20241127	161600	385033400	18860	18860	18860	18860	0
188	20241127	161500	385033400	18860	18860	18860	18860	0
189	20241127	161400	385033400	18860	18860	18860	18860	0
190	20241127	161300	385033400	18860	18860	18860	18860	0
191	20241127	161200	385033400	18860	18860	18860	18860	0
192	20241127	161100	385033400	18860	18860	18860	18860	0
193	20241127	161000	385033400	18860	18860	18860	18860	0
194	20241127	160900	385033400	18860	18860	18860	18860	0
195	20241127	160800	385033400	18860	18860	18860	18860	0
196	20241127	160700	385033400	18860	18860	18860	18860	0
197	20241127	160600	385033400	18860	18860	18860	18860	0
198	20241127	160500	385033400	18860	18860	18860	18860	0
199	20241127	160400	385033400	18860	18860	18860	18860	0
200	20241127	160300	385033400	18860	18860	18860	18860	0
201	20241127	160200	385033400	18860	18860	18860	18860	0
202	20241127	160100	385033400	18860	18860	18860	18860	0
203	20241127	160000	385033400	18860	18860	18860	18860	0
204	20241127	155900	385033400	18860	18860	18860	18860	0
205	20241127	155800	385033400	18860	18860	18860	18860	0
206	20241127	155700	385033400	18860	18860	18860	18860	0
207	20241127	155600	385033400	18860	18860	18860	18860	0
208	20241127	155500	385033400	18860	18860	18860	18860	0
209	20241127	155400	385033400	18860	18860	18860	18860	0
210	20241127	155300	385033400	18860	18860	18860	18860	0
211	20241127	155200	385033400	18860	18860	18860	18860	0
212	20241127	155100	385033400	18860	18860	18860	18860	1543
213	20241127	155000	385033400	18860	18860	18860	18860	0
214	20241127	154900	385033400	18860	18860	18860	18860	0
215	20241127	154800	385033400	18860	18860	18860	18860	0
216	20241127	154700	385033400	18860	18860	18860	18860	0
217	20241127	154600	385033400	18860	18860	18860	18860	0
218	20241127	154500	385033400	18860	18860	18860	18860	0
219	20241127	154400	385033400	18860	18860	18860	18860	0
220	20241127	154300	385033400	18860	18860	18860	18860	0
221	20241127	154200	385033400	18860	18860	18860	18860	0
222	20241127	154100	385033400	18860	18860	18860	18860	0
223	20241127	154000	385033400	18860	18860	18860	18860	0
224	20241127	153900	385033400	18860	18860	18860	18860	0
225	20241127	153800	385033400	18860	18860	18860	18860	0
226	20241127	153700	385033400	18860	18860	18860	18860	0
227	20241127	153600	385033400	18860	18860	18860	18860	0
228	20241127	153500	385033400	18860	18860	18860	18860	0
229	20241127	153400	385033400	18860	18860	18860	18860	0
230	20241127	153300	385033400	18860	18860	18860	18860	0
231	20241127	153200	385033400	18860	18860	18860	18860	0
232	20241127	153100	385033400	18860	18860	18860	18860	0
233	20241127	153000	385033400	18860	18860	18860	18860	1543
234	20241127	152900	355932420	18860	18860	18860	18860	0
235	20241127	152800	355932420	18860	18860	18860	18860	0
236	20241127	152700	355932420	18860	18860	18860	18860	0
237	20241127	152600	355932420	18860	18860	18860	18860	0
238	20241127	152500	355932420	18860	18860	18860	18860	0
239	20241127	152400	355932420	18860	18860	18860	18860	0
240	20241127	152300	355932420	18860	18860	18860	18860	0
241	20241127	152200	355932420	18860	18860	18860	18860	0
242	20241127	152100	355932420	18860	18860	18860	18860	0
243	20241127	152000	355932420	18860	18860	18860	18860	0
244	20241127	151900	355932420	18860	18870	18870	18860	86
245	20241127	151800	354310440	18910	18860	18910	18860	15
246	20241127	151700	354027490	18850	18890	18910	18850	1010
247	20241127	151600	334972800	18890	18900	18900	18890	49
248	20241127	151500	334046960	18900	18900	18900	18900	382
249	20241127	151400	326827160	18900	18910	18910	18900	60
250	20241127	151300	325693050	18920	18920	18920	18920	20
251	20241127	151200	325314650	18930	18920	18930	18920	680
252	20241127	151100	312449040	18920	18920	18920	18920	10
253	20241127	151000	312259840	18910	18910	18910	18910	0
254	20241127	150900	312259840	18910	18920	18920	18910	166
255	20241127	150800	309120770	18920	18920	18920	18920	51
256	20241127	150700	308155850	18930	18930	18930	18930	0
257	20241127	150600	308155850	18930	18930	18930	18930	3
258	20241127	150500	308099060	18930	18930	18930	18930	0
259	20241127	150400	308099060	18930	18930	18930	18930	200
260	20241127	150300	304313060	18930	18930	18930	18930	1
261	20241127	150200	304294130	18910	18910	18910	18910	0
262	20241127	150100	304294130	18910	18910	18910	18910	44
263	20241127	150000	303462090	18910	18910	18910	18910	0
264	20241127	145900	303462090	18910	18910	18910	18910	0
265	20241127	145800	303462090	18910	18910	18910	18910	0
266	20241127	145700	303462090	18910	18910	18910	18910	44
267	20241127	145600	302630050	18910	18910	18910	18910	0
268	20241127	145500	302630050	18910	18910	18910	18910	0
269	20241127	145400	302630050	18910	18910	18910	18910	0
270	20241127	145300	302630050	18910	18910	18910	18910	0
271	20241127	145200	302630050	18910	18910	18910	18910	0
272	20241127	145100	302630050	18910	18910	18910	18910	294
273	20241127	145000	297070510	18910	18910	18910	18910	0
274	20241127	144900	297070510	18910	18960	18960	18910	816
275	20241127	144800	281609120	18960	18960	18960	18960	201
276	20241127	144700	277798160	18960	18960	18960	18960	130
277	20241127	144600	275333360	18960	18960	18960	18960	2
278	20241127	144500	275295440	18960	18960	18960	18960	4
279	20241127	144400	275219600	18960	18950	18960	18950	244
280	20241127	144300	270595790	18910	18910	18910	18910	0
281	20241127	144200	270595790	18910	18910	18910	18910	0
282	20241127	144100	270595790	18910	18910	18910	18910	0
283	20241127	144000	270595790	18910	18910	18910	18910	0
284	20241127	143900	270595790	18910	18910	18910	18910	0
285	20241127	143800	270595790	18910	18910	18910	18910	28
286	20241127	143700	270066310	18910	18910	18910	18910	0
287	20241127	143600	270066310	18910	18910	18910	18910	0
288	20241127	143500	270066310	18910	18910	18910	18910	0
289	20241127	143400	270066310	18910	18910	18910	18910	0
290	20241127	143300	270066310	18910	18910	18910	18910	0
291	20241127	143200	270066310	18910	18910	18910	18910	0
292	20241127	143100	270066310	18910	18910	18910	18910	1
293	20241127	143000	270047400	18910	18910	18910	18910	0
294	20241127	142900	270047400	18910	18910	18910	18910	0
295	20241127	142800	270047400	18910	18910	18910	18910	231
296	20241127	142700	265679190	18900	18900	18900	18900	0
297	20241127	142600	265679190	18900	18900	18900	18900	0
298	20241127	142500	265679190	18900	18900	18900	18900	14
299	20241127	142400	265414590	18900	18910	18910	18900	272
300	20241127	142300	260273780	18900	18900	18900	18900	0
301	20241127	142200	260273780	18900	18900	18900	18900	0
302	20241127	142100	260273780	18900	18900	18900	18900	0
303	20241127	142000	260273780	18900	18900	18900	18900	0
304	20241127	141900	260273780	18900	18910	18910	18900	753
305	20241127	141800	246034670	18920	18920	18920	18920	0
306	20241127	141700	246034670	18920	18920	18920	18920	0
307	20241127	141600	246034670	18920	18920	18920	18920	3
308	20241127	141500	245977910	18910	18910	18910	18910	0
309	20241127	141400	245977910	18910	18910	18910	18910	0
310	20241127	141300	245977910	18910	18910	18910	18910	0
311	20241127	141200	245977910	18910	18910	18910	18910	0
312	20241127	141100	245977910	18910	18910	18910	18910	0
313	20241127	141000	245977910	18910	18910	18910	18910	0
314	20241127	140900	245977910	18910	18910	18910	18910	0
315	20241127	140800	245977910	18910	18910	18910	18910	0
316	20241127	140700	245977910	18910	18910	18910	18910	0
317	20241127	140600	245977910	18910	18910	18910	18910	0
318	20241127	140500	245977910	18910	18910	18910	18910	0
319	20241127	140400	245977910	18910	18910	18910	18910	0
320	20241127	140300	245977910	18910	18910	18910	18910	0
321	20241127	140200	245977910	18910	18910	18910	18910	0
322	20241127	140100	245977910	18910	18920	18920	18910	60
323	20241127	140000	244843260	18910	18910	18910	18910	0
324	20241127	135900	244843260	18910	18910	18910	18910	0
325	20241127	135800	244843260	18910	18910	18910	18910	0
326	20241127	135700	244843260	18910	18910	18910	18910	0
327	20241127	135600	244843260	18910	18910	18910	18910	0
328	20241127	135500	244843260	18910	18910	18910	18910	1
329	20241127	135400	244824350	18910	18910	18910	18910	208
330	20241127	135300	240891070	18910	18910	18910	18910	0
331	20241127	135200	240891070	18910	18910	18910	18910	0
332	20241127	135100	240891070	18910	18910	18910	18910	1
333	20241127	135000	240872160	18910	18910	18910	18910	50
334	20241127	134900	239926660	18910	18910	18910	18910	0
335	20241127	134800	239926660	18910	18910	18910	18910	100
336	20241127	134700	238035660	18920	18920	18920	18920	0
337	20241127	134600	238035660	18920	18920	18920	18920	0
338	20241127	134500	238035660	18920	18920	18920	18920	0
339	20241127	134400	238035660	18920	18920	18920	18920	3
340	20241127	134300	237978900	18920	18920	18920	18920	0
341	20241127	134200	237978900	18920	18920	18920	18920	0
342	20241127	134100	237978900	18920	18920	18920	18920	10
343	20241127	134000	237789700	18920	18930	18930	18920	87
344	20241127	133900	236143640	18950	18950	18950	18950	0
345	20241127	133800	236143640	18950	18950	18950	18950	0
346	20241127	133700	236143640	18950	18950	18950	18950	0
347	20241127	133600	236143640	18950	18950	18950	18950	0
348	20241127	133500	236143640	18950	18950	18950	18950	1
349	20241127	133400	236124690	18960	18960	18960	18960	1
350	20241127	133300	236105730	18960	18960	18960	18960	0
351	20241127	133200	236105730	18960	18960	18960	18960	0
352	20241127	133100	236105730	18960	18960	18960	18960	6
353	20241127	133000	235991970	18910	18910	18910	18910	0
354	20241127	132900	235991970	18910	18910	18910	18910	0
355	20241127	132800	235991970	18910	18910	18910	18910	0
356	20241127	132700	235991970	18910	18910	18910	18910	0
357	20241127	132600	235991970	18910	18910	18910	18910	0
358	20241127	132500	235991970	18910	18910	18910	18910	0
359	20241127	132400	235991970	18910	18910	18910	18910	0
360	20241127	132300	235991970	18910	18910	18910	18910	0
361	20241127	132200	235991970	18910	18900	18910	18900	182
362	20241127	132100	232550700	18910	18910	18910	18910	15
363	20241127	132000	232267050	18910	18910	18910	18910	0
364	20241127	131900	232267050	18910	18910	18910	18910	1
365	20241127	131800	232248140	18910	18910	18910	18910	1
366	20241127	131700	232229230	18900	18900	18900	18900	0
367	20241127	131600	232229230	18900	18900	18900	18900	0
368	20241127	131500	232229230	18900	18900	18900	18900	0
369	20241127	131400	232229230	18900	18920	18920	18900	214
370	20241127	131300	228180620	18920	18920	18920	18920	117
371	20241127	131200	225966980	18920	18920	18920	18920	0
372	20241127	131100	225966980	18920	18950	18960	18920	555
373	20241127	131000	215447320	18930	18930	18930	18930	1
374	20241127	130900	215428390	18930	18930	18930	18930	0
375	20241127	130800	215428390	18930	18930	18930	18930	0
376	20241127	130700	215428390	18930	18930	18930	18930	0
377	20241127	130600	215428390	18930	18930	18930	18930	77
378	20241127	130500	213970780	18930	18930	18930	18930	124
379	20241127	130400	211623460	18920	18920	18920	18920	11
380	20241127	130300	211415340	18920	18920	18920	18920	5
381	20241127	130200	211320740	18920	18920	18920	18920	0
382	20241127	130100	211320740	18920	18920	18920	18920	0
383	20241127	130000	211320740	18920	18920	18920	18920	113
384	20241127	125900	209182780	18910	18910	18910	18910	0
385	20241127	125800	209182780	18910	18910	18910	18910	3
386	20241127	125700	209126050	18920	18920	18920	18920	0
387	20241127	125600	209126050	18920	18920	18920	18920	0
388	20241127	125500	209126050	18920	18920	18920	18920	4
389	20241127	125400	209050370	18930	18930	18930	18930	0
390	20241127	125300	209050370	18930	18930	18930	18930	0
391	20241127	125200	209050370	18930	18930	18930	18930	90
392	20241127	125100	207346670	18930	18930	18930	18930	0
393	20241127	125000	207346670	18930	18930	18930	18930	1
394	20241127	124900	207327740	18930	18930	18930	18930	0
395	20241127	124800	207327740	18930	18930	18930	18930	1
396	20241127	124700	207308810	18930	18930	18930	18930	10
397	20241127	124600	207119510	18900	18900	18900	18900	0
398	20241127	124500	207119510	18900	18900	18900	18900	15
399	20241127	124400	206836010	18900	18900	18900	18900	0
400	20241127	124300	206836010	18900	18900	18900	18900	0
401	20241127	124200	206836010	18900	18900	18900	18900	36
402	20241127	124100	206155610	18930	18930	18930	18930	0
403	20241127	124000	206155610	18930	18930	18930	18930	0
404	20241127	123900	206155610	18930	18930	18930	18930	0
405	20241127	123800	206155610	18930	18930	18930	18930	10
406	20241127	123700	205966310	18870	18870	18870	18870	1
407	20241127	123600	205947440	18850	18850	18850	18850	437
408	20241127	123500	197709990	18850	18850	18850	18850	0
409	20241127	123400	197709990	18850	18850	18850	18850	200
410	20241127	123300	193939990	18850	18850	18850	18850	50
411	20241127	123200	192997490	18850	18850	18850	18850	200
412	20241127	123100	189227490	18840	18850	18850	18840	57
413	20241127	123000	188153110	18850	18840	18850	18840	144
414	20241127	122900	185439070	18850	18850	18850	18850	86
415	20241127	122800	183817970	18840	18840	18840	18840	1
416	20241127	122700	183799130	18840	18850	18850	18840	628
417	20241127	122600	171965020	18850	18860	18860	18850	513
418	20241127	122500	162290620	18860	18870	18870	18860	473
419	20241127	122400	153365800	18870	18900	18900	18870	368
420	20241127	122300	146416150	18910	18910	18910	18910	129
421	20241127	122200	143976760	18920	18920	18920	18920	0
422	20241127	122100	143976760	18920	18920	18920	18920	0
423	20241127	122000	143976760	18920	18920	18920	18920	5
424	20241127	121900	143882160	18910	18910	18910	18910	2
425	20241127	121800	143844340	18920	18920	18920	18920	0
426	20241127	121700	143844340	18920	18920	18920	18920	0
427	20241127	121600	143844340	18920	18920	18920	18920	0
428	20241127	121500	143844340	18920	18920	18920	18920	20
429	20241127	121400	143465940	18920	18920	18920	18920	0
430	20241127	121300	143465940	18920	18920	18920	18920	0
431	20241127	121200	143465940	18920	18920	18920	18920	68
432	20241127	121100	142179380	18920	18920	18920	18920	0
433	20241127	121000	142179380	18920	18920	18920	18920	0
434	20241127	120900	142179380	18920	18920	18920	18920	20
435	20241127	120800	141800980	18930	18940	18940	18930	32
436	20241127	120700	141195160	18960	18960	18960	18960	2
437	20241127	120600	141157240	18980	18980	18980	18980	0
438	20241127	120500	141157240	18980	18980	18980	18980	26
439	20241127	120400	140663760	18940	18940	18940	18940	31
440	20241127	120300	140076620	18940	18940	18940	18940	0
441	20241127	120200	140076620	18940	18940	18940	18940	0
442	20241127	120100	140076620	18940	18940	18940	18940	0
443	20241127	120000	140076620	18940	18940	18940	18940	0
444	20241127	115900	140076620	18940	18940	18940	18940	0
445	20241127	115800	140076620	18940	18940	18940	18940	0
446	20241127	115700	140076620	18940	18940	18940	18940	0
447	20241127	115600	140076620	18940	18940	18940	18940	0
448	20241127	115500	140076620	18940	18940	18940	18940	1
449	20241127	115400	140057680	19000	19000	19000	19000	0
450	20241127	115300	140057680	19000	19000	19000	19000	0
451	20241127	115200	140057680	19000	19000	19000	19000	0
452	20241127	115100	140057680	19000	19000	19000	19000	0
453	20241127	115000	140057680	19000	19000	19000	19000	0
454	20241127	114900	140057680	19000	19000	19000	19000	0
455	20241127	114800	140057680	19000	19000	19000	19000	9
456	20241127	114700	139886680	19000	19000	19000	19000	0
457	20241127	114600	139886680	19000	19000	19000	19000	0
458	20241127	114500	139886680	19000	18930	19000	18930	105
459	20241127	114400	137898890	18930	18930	18930	18930	2
460	20241127	114300	137861030	18930	18930	18930	18930	1
461	20241127	114200	137842100	18930	18930	18930	18930	2
462	20241127	114100	137804240	18930	18930	18930	18930	3
463	20241127	114000	137747450	18930	18930	18930	18930	0
464	20241127	113900	137747450	18930	18930	18930	18930	2
465	20241127	113800	137709590	18930	18930	18930	18930	1
466	20241127	113700	137690660	18920	18940	18940	18920	88
467	20241127	113600	136025660	18940	18940	18940	18940	1
468	20241127	113500	136006720	18940	18940	18940	18940	3
469	20241127	113400	135949900	18920	18920	18920	18920	19
470	20241127	113300	135590420	18940	18940	18940	18940	2
471	20241127	113200	135552540	18940	18940	18940	18940	1
472	20241127	113100	135533600	18940	18940	18940	18940	2
473	20241127	113000	135495720	18940	18940	18940	18940	1
474	20241127	112900	135476780	18940	18940	18940	18940	2
475	20241127	112800	135438900	18940	18940	18940	18940	1
476	20241127	112700	135419960	18930	18930	18930	18930	4
477	20241127	112600	135344240	18940	18940	18940	18940	2
478	20241127	112500	135306360	18940	18940	18940	18940	1
479	20241127	112400	135287420	18940	18940	18940	18940	2
480	20241127	112300	135249540	18940	18940	18940	18940	3
481	20241127	112200	135192720	18940	18940	18940	18940	2
482	20241127	112100	135154840	18940	18940	18940	18940	20
483	20241127	112000	134776040	18940	18940	18940	18940	2
484	20241127	111900	134738160	18950	18950	18950	18950	1
485	20241127	111800	134719210	18950	18950	18950	18950	2
486	20241127	111700	134681310	18950	18950	18950	18950	1
487	20241127	111600	134662360	18950	18950	18950	18950	3
488	20241127	111500	134605510	18930	18930	18930	18930	1
489	20241127	111400	134586580	18950	18950	18950	18950	1
490	20241127	111300	134567630	18950	18950	18950	18950	52
491	20241127	111200	133582230	18950	18950	18950	18950	1
492	20241127	111100	133563280	18950	18950	18950	18950	3
493	20241127	111000	133506430	18950	18950	18950	18950	2
494	20241127	110900	133468530	18950	18950	18950	18950	1
495	20241127	110800	133449580	18950	18950	18950	18950	0
496	20241127	110700	133449580	18950	18950	18950	18950	2
497	20241127	110600	133411680	18950	18950	18950	18950	1
498	20241127	110500	133392730	18950	18930	18950	18930	11
499	20241127	110400	133184460	18960	18960	18960	18960	1
500	20241127	110300	133165500	18960	18960	18960	18960	2
501	20241127	110200	133127580	18960	18960	18960	18960	0
502	20241127	110100	133127580	18960	18960	18960	18960	1
503	20241127	110000	133108620	18960	18960	18960	18960	2
504	20241127	105900	133070700	18960	18960	18960	18960	1
505	20241127	105800	133051740	18960	18960	18960	18960	2
506	20241127	105700	133013820	18960	18960	18960	18960	2
507	20241127	105600	132975900	18960	18960	18960	18960	0
508	20241127	105500	132975900	18960	18960	18960	18960	1
509	20241127	105400	132956940	18960	18960	18960	18960	2
510	20241127	105300	132919020	18960	18960	18960	18960	1
511	20241127	105200	132900060	18960	18960	18960	18960	2
512	20241127	105100	132862140	18970	18970	18970	18970	7
513	20241127	105000	132729350	18970	18970	18970	18970	2
514	20241127	104900	132691410	18970	18970	18970	18970	16
515	20241127	104800	132387890	18970	18970	18970	18970	1
516	20241127	104700	132368920	18970	18970	18970	18970	5
517	20241127	104600	132274070	18970	18970	18970	18970	2
518	20241127	104500	132236130	18970	18970	18970	18970	1
519	20241127	104400	132217160	18970	18970	18970	18970	2
520	20241127	104300	132179220	18960	18960	18960	18960	0
521	20241127	104200	132179220	18960	18900	18960	18900	40
522	20241127	104100	131423160	18900	18900	18900	18900	20
523	20241127	104000	131045160	18900	18900	18900	18900	6
524	20241127	103900	130931760	18870	18900	18900	18870	102
525	20241127	103800	129006440	18880	18940	18940	18870	2047
526	20241127	103700	90321450	18940	18940	18940	18940	0
527	20241127	103600	90321450	18940	18940	18940	18940	2
528	20241127	103500	90283570	18940	18940	18940	18940	1
529	20241127	103400	90264630	18940	18940	18940	18920	46
530	20241127	103300	89393670	18940	18940	18940	18940	2
531	20241127	103200	89355790	18940	18940	18940	18940	1
532	20241127	103100	89336850	18940	18940	18940	18940	2
533	20241127	103000	89298970	18940	18940	18940	18940	0
534	20241127	102900	89298970	18940	18920	18940	18910	556
535	20241127	102800	78783930	18970	18970	18970	18970	7
536	20241127	102700	78651140	18970	18970	18970	18970	1
537	20241127	102600	78632170	18970	18970	18970	18920	18
538	20241127	102500	78290760	18970	18970	18970	18970	1
539	20241127	102400	78271790	18970	18970	18970	18970	1
540	20241127	102300	78252820	18970	18970	18970	18970	2
541	20241127	102200	78214880	18970	18920	18970	18920	4
542	20241127	102100	78139050	18970	18970	18970	18970	1
543	20241127	102000	78120080	18970	18970	18970	18970	2
544	20241127	101900	78082140	18970	18970	18970	18970	1
545	20241127	101800	78063170	18970	18970	18970	18970	0
546	20241127	101700	78063170	18970	18910	18970	18910	5
547	20241127	101600	77968500	18910	18920	18970	18910	78
548	20241127	101500	76492950	18910	18960	18960	18910	67
549	20241127	101400	75224690	18910	18920	18960	18910	566
550	20241127	101300	64519220	19010	19010	19010	19010	2
551	20241127	101200	64481200	19010	19010	19010	19010	1
552	20241127	101100	64462190	19010	19010	19010	19010	0
553	20241127	101000	64462190	19010	19010	19010	19010	2
554	20241127	100900	64424170	19010	19010	19010	19010	4
555	20241127	100800	64348130	19010	19010	19010	19010	1
556	20241127	100700	64329120	19010	19010	19010	19010	2
557	20241127	100600	64291100	19010	19010	19010	19010	11
558	20241127	100500	64081990	19010	19010	19010	19010	10
559	20241127	100400	63891890	19010	19010	19010	19010	2
560	20241127	100300	63853870	19010	19010	19010	19010	1
561	20241127	100200	63834860	19010	19010	19010	19010	2
562	20241127	100100	63796840	19010	19010	19010	19010	1
563	20241127	100000	63777830	19010	19010	19010	18920	4
564	20241127	095900	63701880	19010	19010	19010	19010	2
565	20241127	095800	63663860	19020	19020	19020	19020	0
566	20241127	095700	63663860	19020	19020	19020	19020	11
567	20241127	095600	63454640	19030	19030	19030	19030	2
568	20241127	095500	63416580	19030	19030	19030	19030	1
569	20241127	095400	63397550	19030	18920	19030	18920	43
570	20241127	095300	62583770	19040	19040	19040	19040	1
571	20241127	095200	62564730	19040	19040	19040	19040	0
572	20241127	095100	62564730	19040	19020	19040	19020	266
573	20241127	095000	57505350	19020	19040	19040	19020	36
574	20241127	094900	56820610	19040	19040	19040	19040	2
575	20241127	094800	56782530	19040	19040	19040	19040	1
576	20241127	094700	56763490	18910	18910	18910	18910	0
577	20241127	094600	56763490	18910	18910	18910	18910	0
578	20241127	094500	56763490	18910	18920	18920	18910	90
579	20241127	094400	55061330	18920	18920	18920	18920	0
580	20241127	094300	55061330	18920	18920	18920	18920	0
581	20241127	094200	55061330	18920	18920	18920	18920	3
582	20241127	094100	55004570	19040	19040	19040	19040	1
583	20241127	094000	54985530	19040	18950	19040	18950	78
584	20241127	093900	53507340	18950	18950	18950	18950	2
585	20241127	093800	53469440	18920	18920	18920	18920	1
586	20241127	093700	53450520	18950	18950	18950	18950	0
587	20241127	093600	53450520	18950	18950	18950	18950	2
588	20241127	093500	53412620	18950	18950	18950	18950	20
589	20241127	093400	53033620	18950	18950	18950	18950	3
590	20241127	093300	52976770	18950	18950	18950	18950	0
591	20241127	093200	52976770	18950	18950	18950	18950	12
592	20241127	093100	52749370	18950	18950	18950	18950	0
593	20241127	093000	52749370	18950	18950	18950	18950	2
594	20241127	092900	52711470	18910	18910	18910	18910	82
595	20241127	092800	51160850	18900	18900	18900	18900	0
596	20241127	092700	51160850	18900	18900	18900	18900	0
597	20241127	092600	51160850	18900	18900	18900	18900	8
598	20241127	092500	51009650	18900	18900	18900	18900	137
599	20241127	092400	48420350	18870	18870	18870	18870	0
600	20241127	092300	48420350	18870	18870	18870	18870	0
601	20241127	092200	48420350	18870	18890	18890	18870	84
602	20241127	092100	46834670	18890	18880	18890	18860	247
603	20241127	092000	42172140	18890	18930	18930	18890	1021
604	20241127	091900	22861700	18930	18960	18960	18930	43
605	20241127	091800	22046450	18960	18960	18960	18960	0
606	20241127	091700	22046450	18960	18960	18960	18960	0
607	20241127	091600	22046450	18960	18960	18960	18960	0
608	20241127	091500	22046450	18960	18960	18960	18960	0
609	20241127	091400	22046450	18960	18960	18960	18960	0
610	20241127	091300	22046450	18960	18960	18960	18960	0
611	20241127	091200	22046450	18960	18960	18960	18960	0
612	20241127	091100	22046450	18960	18980	18980	18960	29
613	20241127	091000	21496590	18980	19030	19030	18980	39
614	20241127	090900	20754870	19080	19080	19080	19080	1
615	20241127	090800	20735790	18980	18980	18980	18920	146
616	20241127	090700	17965490	18910	18980	18980	18910	46
617	20241127	090600	17094200	18930	19000	19000	18930	694
618	20241127	090500	3938260	19020	19010	19020	19000	13
619	20241127	090400	3691170	19020	19020	19020	19020	149
620	20241127	090300	857190	19020	19020	19020	19020	0
621	20241127	090200	857190	19020	19020	19020	19020	0
622	20241127	090100	857190	19020	19020	19020	19020	0
623	20241127	090000	857190	19020	19050	19050	19020	45