KissMeData/042420/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193100	96354670	18500	18500	18500	18500	105
3	20241127	193000	96354670	18500	18500	18500	18500	0
4	20241127	192900	96354670	18500	18500	18500	18500	0
5	20241127	192800	96354670	18500	18500	18500	18500	0
6	20241127	192700	96354670	18500	18500	18500	18500	0
7	20241127	192600	96354670	18500	18500	18500	18500	0
8	20241127	192500	96354670	18500	18500	18500	18500	0
9	20241127	192400	96354670	18500	18500	18500	18500	0
10	20241127	192300	96354670	18500	18500	18500	18500	0
11	20241127	192200	96354670	18500	18500	18500	18500	0
12	20241127	192100	96354670	18500	18500	18500	18500	0
13	20241127	192000	96354670	18500	18500	18500	18500	0
14	20241127	191900	96354670	18500	18500	18500	18500	0
15	20241127	191800	96354670	18500	18500	18500	18500	0
16	20241127	191700	96354670	18500	18500	18500	18500	0
17	20241127	191600	96354670	18500	18500	18500	18500	0
18	20241127	191500	96354670	18500	18500	18500	18500	0
19	20241127	191400	96354670	18500	18500	18500	18500	0
20	20241127	191300	96354670	18500	18500	18500	18500	0
21	20241127	191200	96354670	18500	18500	18500	18500	0
22	20241127	191100	96354670	18500	18500	18500	18500	0
23	20241127	191000	96354670	18500	18500	18500	18500	0
24	20241127	190900	96354670	18500	18500	18500	18500	0
25	20241127	190800	96354670	18500	18500	18500	18500	0
26	20241127	190700	96354670	18500	18500	18500	18500	0
27	20241127	190600	96354670	18500	18500	18500	18500	0
28	20241127	190500	96354670	18500	18500	18500	18500	0
29	20241127	190400	96354670	18500	18500	18500	18500	0
30	20241127	190300	96354670	18500	18500	18500	18500	0
31	20241127	190200	96354670	18500	18500	18500	18500	0
32	20241127	190100	96354670	18500	18500	18500	18500	105
33	20241127	190000	96354670	18500	18500	18500	18500	0
34	20241127	185900	96354670	18500	18500	18500	18500	0
35	20241127	185800	96354670	18500	18500	18500	18500	0
36	20241127	185700	96354670	18500	18500	18500	18500	0
37	20241127	185600	96354670	18500	18500	18500	18500	0
38	20241127	185500	96354670	18500	18500	18500	18500	0
39	20241127	185400	96354670	18500	18500	18500	18500	0
40	20241127	185300	96354670	18500	18500	18500	18500	0
41	20241127	185200	96354670	18500	18500	18500	18500	0
42	20241127	185100	96354670	18500	18500	18500	18500	0
43	20241127	185000	96354670	18500	18500	18500	18500	0
44	20241127	184900	96354670	18500	18500	18500	18500	0
45	20241127	184800	96354670	18500	18500	18500	18500	0
46	20241127	184700	96354670	18500	18500	18500	18500	0
47	20241127	184600	96354670	18500	18500	18500	18500	0
48	20241127	184500	96354670	18500	18500	18500	18500	0
49	20241127	184400	96354670	18500	18500	18500	18500	0
50	20241127	184300	96354670	18500	18500	18500	18500	0
51	20241127	184200	96354670	18500	18500	18500	18500	0
52	20241127	184100	96354670	18500	18500	18500	18500	0
53	20241127	184000	96354670	18500	18500	18500	18500	0
54	20241127	183900	96354670	18500	18500	18500	18500	0
55	20241127	183800	96354670	18500	18500	18500	18500	0
56	20241127	183700	96354670	18500	18500	18500	18500	0
57	20241127	183600	96354670	18500	18500	18500	18500	0
58	20241127	183500	96354670	18500	18500	18500	18500	0
59	20241127	183400	96354670	18500	18500	18500	18500	0
60	20241127	183300	96354670	18500	18500	18500	18500	0
61	20241127	183200	96354670	18500	18500	18500	18500	0
62	20241127	183100	96354670	18500	18500	18500	18500	105
63	20241127	183000	96354670	18500	18500	18500	18500	0
64	20241127	182900	96354670	18500	18500	18500	18500	0
65	20241127	182800	96354670	18500	18500	18500	18500	0
66	20241127	182700	96354670	18500	18500	18500	18500	0
67	20241127	182600	96354670	18500	18500	18500	18500	0
68	20241127	182500	96354670	18500	18500	18500	18500	0
69	20241127	182400	96354670	18500	18500	18500	18500	0
70	20241127	182300	96354670	18500	18500	18500	18500	0
71	20241127	182200	96354670	18500	18500	18500	18500	0
72	20241127	182100	96354670	18500	18500	18500	18500	0
73	20241127	182000	96354670	18500	18500	18500	18500	0
74	20241127	181900	96354670	18500	18500	18500	18500	0
75	20241127	181800	96354670	18500	18500	18500	18500	0
76	20241127	181700	96354670	18500	18500	18500	18500	0
77	20241127	181600	96354670	18500	18500	18500	18500	0
78	20241127	181500	96354670	18500	18500	18500	18500	0
79	20241127	181400	96354670	18500	18500	18500	18500	0
80	20241127	181300	96354670	18500	18500	18500	18500	0
81	20241127	181200	96354670	18500	18500	18500	18500	0
82	20241127	181100	96354670	18500	18500	18500	18500	0
83	20241127	181000	96354670	18500	18500	18500	18500	0
84	20241127	180900	96354670	18500	18500	18500	18500	0
85	20241127	180800	96354670	18500	18500	18500	18500	0
86	20241127	180700	96354670	18500	18500	18500	18500	0
87	20241127	180600	96354670	18500	18500	18500	18500	0
88	20241127	180500	96354670	18500	18500	18500	18500	0
89	20241127	180400	96354670	18500	18500	18500	18500	0
90	20241127	180300	96354670	18500	18500	18500	18500	0
91	20241127	180200	96354670	18500	18500	18500	18500	0
92	20241127	180100	96354670	18500	18500	18500	18500	105
93	20241127	180000	96354670	18500	18500	18500	18500	0
94	20241127	175900	96354670	18500	18500	18500	18500	0
95	20241127	175800	96354670	18500	18500	18500	18500	0
96	20241127	175700	96354670	18500	18500	18500	18500	0
97	20241127	175600	96354670	18500	18500	18500	18500	0
98	20241127	175500	96354670	18500	18500	18500	18500	0
99	20241127	175400	96354670	18500	18500	18500	18500	0
100	20241127	175300	96354670	18500	18500	18500	18500	0
101	20241127	175200	96354670	18500	18500	18500	18500	0
102	20241127	175100	96354670	18500	18500	18500	18500	0
103	20241127	175000	96354670	18500	18500	18500	18500	0
104	20241127	174900	96354670	18500	18500	18500	18500	0
105	20241127	174800	96354670	18500	18500	18500	18500	0
106	20241127	174700	96354670	18500	18500	18500	18500	0
107	20241127	174600	96354670	18500	18500	18500	18500	0
108	20241127	174500	96354670	18500	18500	18500	18500	0
109	20241127	174400	96354670	18500	18500	18500	18500	0
110	20241127	174300	96354670	18500	18500	18500	18500	0
111	20241127	174200	96354670	18500	18500	18500	18500	0
112	20241127	174100	96354670	18500	18500	18500	18500	0
113	20241127	174000	96354670	18500	18500	18500	18500	0
114	20241127	173900	96354670	18500	18500	18500	18500	0
115	20241127	173800	96354670	18500	18500	18500	18500	0
116	20241127	173700	96354670	18500	18500	18500	18500	0
117	20241127	173600	96354670	18500	18500	18500	18500	0
118	20241127	173500	96354670	18500	18500	18500	18500	0
119	20241127	173400	96354670	18500	18500	18500	18500	0
120	20241127	173300	96354670	18500	18500	18500	18500	0
121	20241127	173200	96354670	18500	18500	18500	18500	0
122	20241127	173100	96354670	18500	18500	18500	18500	105
123	20241127	173000	96354670	18500	18500	18500	18500	0
124	20241127	172900	96354670	18500	18500	18500	18500	0
125	20241127	172800	96354670	18500	18500	18500	18500	0
126	20241127	172700	96354670	18500	18500	18500	18500	0
127	20241127	172600	96354670	18500	18500	18500	18500	0
128	20241127	172500	96354670	18500	18500	18500	18500	0
129	20241127	172400	96354670	18500	18500	18500	18500	0
130	20241127	172300	96354670	18500	18500	18500	18500	0
131	20241127	172200	96354670	18500	18500	18500	18500	0
132	20241127	172100	96354670	18500	18500	18500	18500	0
133	20241127	172000	96354670	18500	18500	18500	18500	0
134	20241127	171900	96354670	18500	18500	18500	18500	0
135	20241127	171800	96354670	18500	18500	18500	18500	0
136	20241127	171700	96354670	18500	18500	18500	18500	0
137	20241127	171600	96354670	18500	18500	18500	18500	0
138	20241127	171500	96354670	18500	18500	18500	18500	0
139	20241127	171400	96354670	18500	18500	18500	18500	0
140	20241127	171300	96354670	18500	18500	18500	18500	0
141	20241127	171200	96354670	18500	18500	18500	18500	0
142	20241127	171100	96354670	18500	18500	18500	18500	0
143	20241127	171000	96354670	18500	18500	18500	18500	0
144	20241127	170900	96354670	18500	18500	18500	18500	0
145	20241127	170800	96354670	18500	18500	18500	18500	0
146	20241127	170700	96354670	18500	18500	18500	18500	0
147	20241127	170600	96354670	18500	18500	18500	18500	0
148	20241127	170500	96354670	18500	18500	18500	18500	0
149	20241127	170400	96354670	18500	18500	18500	18500	0
150	20241127	170300	96354670	18500	18500	18500	18500	0
151	20241127	170200	96354670	18500	18500	18500	18500	0
152	20241127	170100	96354670	18500	18500	18500	18500	105
153	20241127	170000	96354670	18500	18500	18500	18500	0
154	20241127	165900	96354670	18500	18500	18500	18500	0
155	20241127	165800	96354670	18500	18500	18500	18500	0
156	20241127	165700	96354670	18500	18500	18500	18500	0
157	20241127	165600	96354670	18500	18500	18500	18500	0
158	20241127	165500	96354670	18500	18500	18500	18500	0
159	20241127	165400	96354670	18500	18500	18500	18500	0
160	20241127	165300	96354670	18500	18500	18500	18500	0
161	20241127	165200	96354670	18500	18500	18500	18500	0
162	20241127	165100	96354670	18500	18500	18500	18500	0
163	20241127	165000	96354670	18500	18500	18500	18500	0
164	20241127	164900	96354670	18500	18500	18500	18500	0
165	20241127	164800	96354670	18500	18500	18500	18500	0
166	20241127	164700	96354670	18500	18500	18500	18500	0
167	20241127	164600	96354670	18500	18500	18500	18500	0
168	20241127	164500	96354670	18500	18500	18500	18500	0
169	20241127	164400	96354670	18500	18500	18500	18500	0
170	20241127	164300	96354670	18500	18500	18500	18500	0
171	20241127	164200	96354670	18500	18500	18500	18500	0
172	20241127	164100	96354670	18500	18500	18500	18500	0
173	20241127	164000	96354670	18500	18500	18500	18500	0
174	20241127	163900	96354670	18500	18500	18500	18500	0
175	20241127	163800	96354670	18500	18500	18500	18500	0
176	20241127	163700	96354670	18500	18500	18500	18500	0
177	20241127	163600	96354670	18500	18500	18500	18500	0
178	20241127	163500	96354670	18500	18500	18500	18500	0
179	20241127	163400	96354670	18500	18500	18500	18500	0
180	20241127	163300	96354670	18500	18500	18500	18500	0
181	20241127	163200	96354670	18500	18500	18500	18500	0
182	20241127	163100	96354670	18500	18500	18500	18500	105
183	20241127	163000	96354670	18500	18500	18500	18500	0
184	20241127	162900	96354670	18500	18500	18500	18500	0
185	20241127	162800	96354670	18500	18500	18500	18500	0
186	20241127	162700	96354670	18500	18500	18500	18500	0
187	20241127	162600	96354670	18500	18500	18500	18500	0
188	20241127	162500	96354670	18500	18500	18500	18500	0
189	20241127	162400	96354670	18500	18500	18500	18500	0
190	20241127	162300	96354670	18500	18500	18500	18500	0
191	20241127	162200	96354670	18500	18500	18500	18500	0
192	20241127	162100	96354670	18500	18500	18500	18500	0
193	20241127	162000	96354670	18500	18500	18500	18500	0
194	20241127	161900	96354670	18500	18500	18500	18500	0
195	20241127	161800	96354670	18500	18500	18500	18500	0
196	20241127	161700	96354670	18500	18500	18500	18500	0
197	20241127	161600	96354670	18500	18500	18500	18500	0
198	20241127	161500	96354670	18500	18500	18500	18500	0
199	20241127	161400	96354670	18500	18500	18500	18500	0
200	20241127	161300	96354670	18500	18500	18500	18500	0
201	20241127	161200	96354670	18500	18500	18500	18500	0
202	20241127	161100	96354670	18500	18500	18500	18500	0
203	20241127	161000	96354670	18500	18500	18500	18500	0
204	20241127	160900	96354670	18500	18500	18500	18500	0
205	20241127	160800	96354670	18500	18500	18500	18500	0
206	20241127	160700	96354670	18500	18500	18500	18500	0
207	20241127	160600	96354670	18500	18500	18500	18500	0
208	20241127	160500	96354670	18500	18500	18500	18500	0
209	20241127	160400	96354670	18500	18500	18500	18500	0
210	20241127	160300	96354670	18500	18500	18500	18500	0
211	20241127	160200	96354670	18500	18500	18500	18500	0
212	20241127	160100	96354670	18500	18500	18500	18500	105
213	20241127	160000	96354670	18500	18500	18500	18500	0
214	20241127	155900	96354670	18500	18500	18500	18500	0
215	20241127	155800	96354670	18500	18500	18500	18500	0
216	20241127	155700	96354670	18500	18500	18500	18500	0
217	20241127	155600	96354670	18500	18500	18500	18500	0
218	20241127	155500	96354670	18500	18500	18500	18500	0
219	20241127	155400	96354670	18500	18500	18500	18500	0
220	20241127	155300	96354670	18500	18500	18500	18500	0
221	20241127	155200	96354670	18500	18500	18500	18500	0
222	20241127	155100	96354670	18500	18500	18500	18500	0
223	20241127	155000	96354670	18500	18500	18500	18500	0
224	20241127	154900	96354670	18500	18500	18500	18500	0
225	20241127	154800	96354670	18500	18500	18500	18500	0
226	20241127	154700	96354670	18500	18500	18500	18500	0
227	20241127	154600	96354670	18500	18500	18500	18500	0
228	20241127	154500	96354670	18500	18500	18500	18500	0
229	20241127	154400	96354670	18500	18500	18500	18500	0
230	20241127	154300	96354670	18500	18500	18500	18500	0
231	20241127	154200	96354670	18500	18500	18500	18500	0
232	20241127	154100	96354670	18500	18500	18500	18500	0
233	20241127	154000	96354670	18500	18500	18500	18500	0
234	20241127	153900	96354670	18500	18500	18500	18500	0
235	20241127	153800	96354670	18500	18500	18500	18500	0
236	20241127	153700	96354670	18500	18500	18500	18500	0
237	20241127	153600	96354670	18500	18500	18500	18500	0
238	20241127	153500	96354670	18500	18500	18500	18500	0
239	20241127	153400	96354670	18500	18500	18500	18500	0
240	20241127	153300	96354670	18500	18500	18500	18500	0
241	20241127	153200	96354670	18500	18500	18500	18500	0
242	20241127	153100	96354670	18500	18500	18500	18500	105
243	20241127	153000	96354670	18500	18500	18500	18500	105
244	20241127	152900	94412170	18500	18500	18500	18500	0
245	20241127	152800	94412170	18500	18500	18500	18500	0
246	20241127	152700	94412170	18500	18500	18500	18500	0
247	20241127	152600	94412170	18500	18500	18500	18500	0
248	20241127	152500	94412170	18500	18500	18500	18500	0
249	20241127	152400	94412170	18500	18500	18500	18500	0
250	20241127	152300	94412170	18500	18500	18500	18500	0
251	20241127	152200	94412170	18500	18500	18500	18500	0
252	20241127	152100	94412170	18500	18500	18500	18500	0
253	20241127	152000	94412170	18500	18500	18500	18500	0
254	20241127	151900	94412170	18500	18530	18530	18500	21
255	20241127	151800	94023440	18530	18530	18530	18530	0
256	20241127	151700	94023440	18530	18530	18530	18530	0
257	20241127	151600	94023440	18530	18530	18530	18530	9
258	20241127	151500	93856670	18630	18630	18630	18630	0
259	20241127	151400	93856670	18630	18630	18630	18630	20
260	20241127	151300	93484070	18520	18520	18520	18520	1
261	20241127	151200	93465550	18520	18520	18520	18520	0
262	20241127	151100	93465550	18520	18520	18520	18520	0
263	20241127	151000	93465550	18520	18520	18520	18520	0
264	20241127	150900	93465550	18520	18520	18520	18520	0
265	20241127	150800	93465550	18520	18520	18520	18520	0
266	20241127	150700	93465550	18520	18520	18520	18520	0
267	20241127	150600	93465550	18520	18550	18550	18520	50
268	20241127	150500	92539120	18790	18790	18790	18790	0
269	20241127	150400	92539120	18790	18790	18790	18790	0
270	20241127	150300	92539120	18790	18790	18790	18790	0
271	20241127	150200	92539120	18790	18560	18790	18560	20
272	20241127	150100	92164390	18540	18560	18560	18540	58
273	20241127	150000	91088110	18540	18540	18540	18540	0
274	20241127	145900	91088110	18540	18540	18540	18540	0
275	20241127	145800	91088110	18540	18540	18540	18540	0
276	20241127	145700	91088110	18540	18540	18540	18540	0
277	20241127	145600	91088110	18540	18540	18540	18540	0
278	20241127	145500	91088110	18540	18540	18540	18540	0
279	20241127	145400	91088110	18540	18540	18540	18540	0
280	20241127	145300	91088110	18540	18540	18540	18540	0
281	20241127	145200	91088110	18540	18540	18540	18540	0
282	20241127	145100	91088110	18540	18540	18540	18540	0
283	20241127	145000	91088110	18540	18540	18540	18540	0
284	20241127	144900	91088110	18540	18540	18540	18540	0
285	20241127	144800	91088110	18540	18540	18540	18540	0
286	20241127	144700	91088110	18540	18540	18540	18540	0
287	20241127	144600	91088110	18540	18540	18540	18540	0
288	20241127	144500	91088110	18540	18540	18540	18540	2
289	20241127	144400	91051030	18540	18540	18540	18540	2
290	20241127	144300	91013950	18540	18540	18540	18540	9
291	20241127	144200	90847090	18540	18540	18540	18540	2
292	20241127	144100	90810010	18540	18540	18540	18540	0
293	20241127	144000	90810010	18540	18540	18540	18540	1
294	20241127	143900	90791470	18540	18540	18540	18540	0
295	20241127	143800	90791470	18540	18540	18540	18540	0
296	20241127	143700	90791470	18540	18540	18540	18540	0
297	20241127	143600	90791470	18540	18540	18540	18540	0
298	20241127	143500	90791470	18540	18540	18540	18540	1
299	20241127	143400	90772930	18550	18550	18550	18550	0
300	20241127	143300	90772930	18550	18560	18560	18520	21
301	20241127	143200	90383380	18670	18670	18670	18670	0
302	20241127	143100	90383380	18670	18670	18670	18670	0
303	20241127	143000	90383380	18670	18670	18670	18670	0
304	20241127	142900	90383380	18670	18670	18670	18670	0
305	20241127	142800	90383380	18670	18670	18670	18670	0
306	20241127	142700	90383380	18670	18670	18670	18670	0
307	20241127	142600	90383380	18670	18670	18670	18670	0
308	20241127	142500	90383380	18670	18670	18670	18670	0
309	20241127	142400	90383380	18670	18670	18670	18670	0
310	20241127	142300	90383380	18670	18670	18670	18670	0
311	20241127	142200	90383380	18670	18670	18670	18670	0
312	20241127	142100	90383380	18670	18670	18670	18670	0
313	20241127	142000	90383380	18670	18670	18670	18670	5
314	20241127	141900	90290030	18790	18790	18790	18790	0
315	20241127	141800	90290030	18790	18790	18790	18790	0
316	20241127	141700	90290030	18790	18790	18790	18790	0
317	20241127	141600	90290030	18790	18790	18790	18790	0
318	20241127	141500	90290030	18790	18790	18790	18790	0
319	20241127	141400	90290030	18790	18790	18790	18790	0
320	20241127	141300	90290030	18790	18790	18790	18790	0
321	20241127	141200	90290030	18790	18790	18790	18790	0
322	20241127	141100	90290030	18790	18790	18790	18790	0
323	20241127	141000	90290030	18790	18790	18790	18790	0
324	20241127	140900	90290030	18790	18790	18790	18790	0
325	20241127	140800	90290030	18790	18790	18790	18790	0
326	20241127	140700	90290030	18790	18790	18790	18790	0
327	20241127	140600	90290030	18790	18790	18790	18790	0
328	20241127	140500	90290030	18790	18790	18790	18790	0
329	20241127	140400	90290030	18790	18790	18790	18790	0
330	20241127	140300	90290030	18790	18790	18790	18790	0
331	20241127	140200	90290030	18790	18790	18790	18790	0
332	20241127	140100	90290030	18790	18790	18790	18790	0
333	20241127	140000	90290030	18790	18790	18790	18790	0
334	20241127	135900	90290030	18790	18760	18800	18760	12
335	20241127	135800	90064830	18760	18760	18760	18760	1
336	20241127	135700	90046070	18620	18620	18620	18620	9
337	20241127	135600	89878490	18620	18620	18620	18620	40
338	20241127	135500	89133690	18620	18620	18620	18620	1
339	20241127	135400	89115070	18610	18610	18610	18610	0
340	20241127	135300	89115070	18610	18610	18610	18610	0
341	20241127	135200	89115070	18610	18610	18610	18610	0
342	20241127	135100	89115070	18610	18610	18610	18610	0
343	20241127	135000	89115070	18610	18610	18610	18610	0
344	20241127	134900	89115070	18610	18610	18610	18610	0
345	20241127	134800	89115070	18610	18610	18610	18610	0
346	20241127	134700	89115070	18610	18610	18610	18610	10
347	20241127	134600	88928970	18570	18570	18570	18570	21
348	20241127	134500	88539000	18570	18570	18570	18570	1
349	20241127	134400	88520430	18610	18610	18610	18610	0
350	20241127	134300	88520430	18610	18610	18610	18610	0
351	20241127	134200	88520430	18610	18610	18610	18610	0
352	20241127	134100	88520430	18610	18610	18610	18610	0
353	20241127	134000	88520430	18610	18610	18610	18610	0
354	20241127	133900	88520430	18610	18610	18610	18610	0
355	20241127	133800	88520430	18610	18610	18610	18610	0
356	20241127	133700	88520430	18610	18610	18610	18610	0
357	20241127	133600	88520430	18610	18610	18610	18610	0
358	20241127	133500	88520430	18610	18610	18610	18610	0
359	20241127	133400	88520430	18610	18610	18610	18610	0
360	20241127	133300	88520430	18610	18610	18610	18610	1
361	20241127	133200	88501820	18560	18560	18560	18560	0
362	20241127	133100	88501820	18560	18560	18560	18560	0
363	20241127	133000	88501820	18560	18560	18560	18560	0
364	20241127	132900	88501820	18560	18560	18560	18560	0
365	20241127	132800	88501820	18560	18560	18560	18560	0
366	20241127	132700	88501820	18560	18560	18560	18560	0
367	20241127	132600	88501820	18560	18560	18560	18560	0
368	20241127	132500	88501820	18560	18560	18560	18560	0
369	20241127	132400	88501820	18560	18560	18560	18560	0
370	20241127	132300	88501820	18560	18560	18560	18560	0
371	20241127	132200	88501820	18560	18560	18560	18560	1
372	20241127	132100	88483260	18540	18540	18540	18540	0
373	20241127	132000	88483260	18540	18540	18540	18540	0
374	20241127	131900	88483260	18540	18540	18540	18540	0
375	20241127	131800	88483260	18540	18540	18540	18540	1
376	20241127	131700	88464720	18540	18540	18540	18540	3
377	20241127	131600	88409100	18610	18610	18610	18610	0
378	20241127	131500	88409100	18610	18610	18610	18610	0
379	20241127	131400	88409100	18610	18610	18610	18610	0
380	20241127	131300	88409100	18610	18610	18610	18610	0
381	20241127	131200	88409100	18610	18610	18610	18610	0
382	20241127	131100	88409100	18610	18610	18610	18610	0
383	20241127	131000	88409100	18610	18610	18610	18610	0
384	20241127	130900	88409100	18610	18610	18610	18610	1
385	20241127	130800	88390490	18540	18540	18540	18540	0
386	20241127	130700	88390490	18540	18540	18540	18540	76
387	20241127	130600	86981450	18540	18540	18540	18540	0
388	20241127	130500	86981450	18540	18540	18540	18540	0
389	20241127	130400	86981450	18540	18540	18540	18540	0
390	20241127	130300	86981450	18540	18540	18540	18540	0
391	20241127	130200	86981450	18540	18540	18540	18540	0
392	20241127	130100	86981450	18540	18540	18540	18540	0
393	20241127	130000	86981450	18540	18540	18540	18540	0
394	20241127	125900	86981450	18540	18540	18540	18540	0
395	20241127	125800	86981450	18540	18540	18540	18540	0
396	20241127	125700	86981450	18540	18540	18540	18540	0
397	20241127	125600	86981450	18540	18540	18540	18540	2
398	20241127	125500	86944370	18540	18540	18540	18540	6
399	20241127	125400	86833130	18540	18540	18540	18540	6
400	20241127	125300	86721890	18540	18530	18540	18530	44
401	20241127	125200	85906500	18520	18520	18520	18520	0
402	20241127	125100	85906500	18520	18520	18520	18520	0
403	20241127	125000	85906500	18520	18520	18520	18520	0
404	20241127	124900	85906500	18520	18520	18520	18520	0
405	20241127	124800	85906500	18520	18520	18520	18520	0
406	20241127	124700	85906500	18520	18520	18520	18520	1
407	20241127	124600	85887980	18520	18520	18520	18520	0
408	20241127	124500	85887980	18520	18520	18520	18520	35
409	20241127	124400	85239780	18520	18520	18520	18520	0
410	20241127	124300	85239780	18520	18520	18520	18520	0
411	20241127	124200	85239780	18520	18520	18520	18520	0
412	20241127	124100	85239780	18520	18520	18520	18520	0
413	20241127	124000	85239780	18520	18520	18520	18520	0
414	20241127	123900	85239780	18520	18520	18520	18520	0
415	20241127	123800	85239780	18520	18520	18520	18520	0
416	20241127	123700	85239780	18520	18520	18520	18520	0
417	20241127	123600	85239780	18520	18520	18520	18520	0
418	20241127	123500	85239780	18520	18520	18520	18520	0
419	20241127	123400	85239780	18520	18520	18520	18520	0
420	20241127	123300	85239780	18520	18520	18520	18520	0
421	20241127	123200	85239780	18520	18520	18520	18520	0
422	20241127	123100	85239780	18520	18520	18520	18520	0
423	20241127	123000	85239780	18520	18520	18520	18520	1
424	20241127	122900	85221260	18520	18520	18520	18520	2
425	20241127	122800	85184220	18520	18500	18520	18500	68
426	20241127	122700	83926160	18500	18500	18500	18500	0
427	20241127	122600	83926160	18500	18500	18500	18500	0
428	20241127	122500	83926160	18500	18500	18500	18500	0
429	20241127	122400	83926160	18500	18500	18500	18500	194
430	20241127	122300	80337160	18480	18520	18520	18480	505
431	20241127	122200	70994680	18520	18520	18520	18520	0
432	20241127	122100	70994680	18520	18520	18520	18520	0
433	20241127	122000	70994680	18520	18520	18520	18520	1
434	20241127	121900	70976160	18510	18510	18510	18510	0
435	20241127	121800	70976160	18510	18510	18510	18510	1
436	20241127	121700	70957650	18560	18560	18560	18560	7
437	20241127	121600	70827730	18560	18560	18560	18560	0
438	20241127	121500	70827730	18560	18560	18560	18560	0
439	20241127	121400	70827730	18560	18560	18560	18560	0
440	20241127	121300	70827730	18560	18560	18560	18560	0
441	20241127	121200	70827730	18560	18560	18560	18560	0
442	20241127	121100	70827730	18560	18560	18560	18560	0
443	20241127	121000	70827730	18560	18560	18560	18560	0
444	20241127	120900	70827730	18560	18560	18560	18560	0
445	20241127	120800	70827730	18560	18560	18560	18560	0
446	20241127	120700	70827730	18560	18560	18560	18560	0
447	20241127	120600	70827730	18560	18560	18560	18560	0
448	20241127	120500	70827730	18560	18560	18560	18560	1
449	20241127	120400	70809170	18500	18500	18500	18500	0
450	20241127	120300	70809170	18500	18500	18500	18500	0
451	20241127	120200	70809170	18500	18530	18530	18500	99
452	20241127	120100	68977520	18570	18570	18570	18570	0
453	20241127	120000	68977520	18570	18570	18570	18570	9
454	20241127	115900	68810390	18570	18570	18570	18570	0
455	20241127	115800	68810390	18570	18570	18570	18570	0
456	20241127	115700	68810390	18570	18570	18570	18570	20
457	20241127	115600	68438990	18570	18570	18570	18570	0
458	20241127	115500	68438990	18570	18570	18570	18570	1
459	20241127	115400	68420420	18570	18570	18570	18570	0
460	20241127	115300	68420420	18570	18570	18570	18570	0
461	20241127	115200	68420420	18570	18570	18570	18570	1
462	20241127	115100	68401850	18610	18610	18610	18610	0
463	20241127	115000	68401850	18610	18610	18610	18610	0
464	20241127	114900	68401850	18610	18610	18610	18610	0
465	20241127	114800	68401850	18610	18610	18610	18610	0
466	20241127	114700	68401850	18610	18610	18610	18610	0
467	20241127	114600	68401850	18610	18610	18610	18610	0
468	20241127	114500	68401850	18610	18610	18610	18610	0
469	20241127	114400	68401850	18610	18610	18610	18610	0
470	20241127	114300	68401850	18610	18610	18610	18610	0
471	20241127	114200	68401850	18610	18610	18610	18610	58
472	20241127	114100	67322470	18610	18610	18610	18610	20
473	20241127	114000	66950270	18610	18610	18610	18610	0
474	20241127	113900	66950270	18610	18610	18610	18610	0
475	20241127	113800	66950270	18610	18610	18610	18610	0
476	20241127	113700	66950270	18610	18610	18610	18610	0
477	20241127	113600	66950270	18610	18610	18610	18610	0
478	20241127	113500	66950270	18610	18610	18610	18610	0
479	20241127	113400	66950270	18610	18610	18610	18610	0
480	20241127	113300	66950270	18610	18610	18610	18610	0
481	20241127	113200	66950270	18610	18610	18610	18610	0
482	20241127	113100	66950270	18610	18610	18610	18610	0
483	20241127	113000	66950270	18610	18610	18610	18610	0
484	20241127	112900	66950270	18610	18610	18610	18610	0
485	20241127	112800	66950270	18610	18610	18610	18610	0
486	20241127	112700	66950270	18610	18610	18610	18610	0
487	20241127	112600	66950270	18610	18610	18610	18610	0
488	20241127	112500	66950270	18610	18610	18610	18610	0
489	20241127	112400	66950270	18610	18610	18610	18610	0
490	20241127	112300	66950270	18610	18610	18610	18610	0
491	20241127	112200	66950270	18610	18610	18610	18610	0
492	20241127	112100	66950270	18610	18610	18610	18610	0
493	20241127	112000	66950270	18610	18610	18610	18610	0
494	20241127	111900	66950270	18610	18610	18610	18610	20
495	20241127	111800	66578070	18610	18610	18610	18610	0
496	20241127	111700	66578070	18610	18610	18610	18610	0
497	20241127	111600	66578070	18610	18610	18610	18610	0
498	20241127	111500	66578070	18610	18520	18610	18510	31
499	20241127	111400	66003830	18540	18540	18540	18540	0
500	20241127	111300	66003830	18540	18540	18540	18540	0
501	20241127	111200	66003830	18540	18540	18540	18540	0
502	20241127	111100	66003830	18540	18540	18540	18540	0
503	20241127	111000	66003830	18540	18540	18540	18540	0
504	20241127	110900	66003830	18540	18540	18540	18540	0
505	20241127	110800	66003830	18540	18540	18540	18540	0
506	20241127	110700	66003830	18540	18540	18540	18540	0
507	20241127	110600	66003830	18540	18540	18540	18540	59
508	20241127	110500	64909970	18520	18530	18530	18520	16
509	20241127	110400	64613590	18540	18540	18540	18540	0
510	20241127	110300	64613590	18540	18540	18540	18540	0
511	20241127	110200	64613590	18540	18540	18540	18540	37
512	20241127	110100	63927610	18540	18540	18540	18540	1
513	20241127	110000	63909070	18610	18610	18610	18610	0
514	20241127	105900	63909070	18610	18610	18610	18610	0
515	20241127	105800	63909070	18610	18610	18610	18610	0
516	20241127	105700	63909070	18610	18610	18610	18610	0
517	20241127	105600	63909070	18610	18610	18610	18610	0
518	20241127	105500	63909070	18610	18610	18610	18610	0
519	20241127	105400	63909070	18610	18610	18610	18610	5
520	20241127	105300	63816020	18610	18610	18610	18610	0
521	20241127	105200	63816020	18610	18610	18610	18610	0
522	20241127	105100	63816020	18610	18610	18610	18610	9
523	20241127	105000	63648530	18570	18570	18570	18570	0
524	20241127	104900	63648530	18570	18570	18570	18570	0
525	20241127	104800	63648530	18570	18570	18570	18570	0
526	20241127	104700	63648530	18570	18570	18570	18570	0
527	20241127	104600	63648530	18570	18550	18570	18550	116
528	20241127	104500	61496210	18540	18540	18540	18540	0
529	20241127	104400	61496210	18540	18540	18540	18540	0
530	20241127	104300	61496210	18540	18540	18540	18540	0
531	20241127	104200	61496210	18540	18540	18540	18540	0
532	20241127	104100	61496210	18540	18540	18540	18540	0
533	20241127	104000	61496210	18540	18540	18540	18540	0
534	20241127	103900	61496210	18540	18540	18540	18540	0
535	20241127	103800	61496210	18540	18540	18540	18540	0
536	20241127	103700	61496210	18540	18540	18540	18540	0
537	20241127	103600	61496210	18540	18540	18540	18540	0
538	20241127	103500	61496210	18540	18540	18540	18540	0
539	20241127	103400	61496210	18540	18540	18540	18540	0
540	20241127	103300	61496210	18540	18520	18540	18520	66
541	20241127	103200	60272590	18520	18520	18520	18520	1
542	20241127	103100	60254070	18520	18520	18520	18520	0
543	20241127	103000	60254070	18520	18520	18520	18520	3
544	20241127	102900	60198510	18540	18540	18540	18540	0
545	20241127	102800	60198510	18540	18540	18540	18540	0
546	20241127	102700	60198510	18540	18540	18540	18540	0
547	20241127	102600	60198510	18540	18540	18540	18540	0
548	20241127	102500	60198510	18540	18520	18540	18520	20
549	20241127	102400	59827730	18500	18520	18520	18500	118
550	20241127	102300	57644530	18540	18540	18540	18540	0
551	20241127	102200	57644530	18540	18540	18540	18540	0
552	20241127	102100	57644530	18540	18540	18540	18540	0
553	20241127	102000	57644530	18540	18540	18540	18540	0
554	20241127	101900	57644530	18540	18540	18540	18540	2
555	20241127	101800	57607450	18520	18520	18520	18520	1
556	20241127	101700	57588930	18520	18520	18520	18520	0
557	20241127	101600	57588930	18520	18520	18520	18520	0
558	20241127	101500	57588930	18520	18520	18520	18520	1
559	20241127	101400	57570410	18540	18540	18540	18540	0
560	20241127	101300	57570410	18540	18540	18540	18540	15
561	20241127	101200	57292310	18520	18520	18520	18520	0
562	20241127	101100	57292310	18520	18500	18520	18500	81
563	20241127	101000	55793790	18550	18550	18550	18550	12
564	20241127	100900	55571190	18410	18410	18410	18410	0
565	20241127	100800	55571190	18410	18410	18410	18410	0
566	20241127	100700	55571190	18410	18410	18410	18410	1
567	20241127	100600	55552780	18570	18570	18570	18570	0
568	20241127	100500	55552780	18570	18570	18570	18570	0
569	20241127	100400	55552780	18570	18570	18570	18570	0
570	20241127	100300	55552780	18570	18570	18570	18570	0
571	20241127	100200	55552780	18570	18570	18570	18570	0
572	20241127	100100	55552780	18570	18570	18570	18570	1
573	20241127	100000	55534210	18400	18400	18400	18400	2
574	20241127	095900	55497410	18360	18360	18400	18360	36
575	20241127	095800	54835130	18360	18360	18360	18360	2
576	20241127	095700	54798410	18360	18360	18360	18360	1
577	20241127	095600	54780050	18400	18400	18400	18400	0
578	20241127	095500	54780050	18400	18400	18400	18400	1
579	20241127	095400	54761650	18360	18360	18360	18360	1
580	20241127	095300	54743290	18360	18360	18360	18360	0
581	20241127	095200	54743290	18360	18360	18360	18360	1
582	20241127	095100	54724930	18340	18340	18340	18340	0
583	20241127	095000	54724930	18340	18350	18390	18320	149
584	20241127	094900	51994320	18390	18390	18390	18390	1
585	20241127	094800	51975930	18350	18350	18350	18350	5
586	20241127	094700	51884180	18390	18390	18390	18390	0
587	20241127	094600	51884180	18390	18390	18390	18390	1
588	20241127	094500	51865790	18390	18390	18390	18390	0
589	20241127	094400	51865790	18390	18390	18390	18390	10
590	20241127	094300	51681890	18350	18350	18350	18350	0
591	20241127	094200	51681890	18350	18350	18350	18350	0
592	20241127	094100	51681890	18350	18350	18350	18350	0
593	20241127	094000	51681890	18350	18350	18350	18350	0
594	20241127	093900	51681890	18350	18350	18350	18350	0
595	20241127	093800	51681890	18350	18350	18350	18350	0
596	20241127	093700	51681890	18350	18350	18350	18350	0
597	20241127	093600	51681890	18350	18350	18350	18350	0
598	20241127	093500	51681890	18350	18370	18370	18350	28
599	20241127	093400	51167810	18380	18460	18460	18300	820
600	20241127	093300	36095720	18480	18500	18500	18480	2
601	20241127	093200	36058740	18480	18480	18480	18480	0
602	20241127	093100	36058740	18480	18480	18480	18480	0
603	20241127	093000	36058740	18480	18480	18480	18480	9
604	20241127	092900	35892420	18480	18480	18480	18480	3
605	20241127	092800	35836980	18530	18580	18580	18530	41
606	20241127	092700	35076250	18500	18540	18540	18500	290
607	20241127	092600	29709870	18540	18540	18540	18540	2
608	20241127	092500	29672790	18520	18530	18530	18520	113
609	20241127	092400	27579910	18570	18570	18570	18570	0
610	20241127	092300	27579910	18570	18570	18570	18570	0
611	20241127	092200	27579910	18570	18600	18600	18570	8
612	20241127	092100	27431230	18610	18610	18610	18610	0
613	20241127	092000	27431230	18610	18610	18610	18610	0
614	20241127	091900	27431230	18610	18610	18610	18610	0
615	20241127	091800	27431230	18610	18610	18610	18610	11
616	20241127	091700	27226520	18610	18610	18610	18610	0
617	20241127	091600	27226520	18610	18610	18610	18610	0
618	20241127	091500	27226520	18610	18610	18610	18610	0
619	20241127	091400	27226520	18610	18610	18610	18610	0
620	20241127	091300	27226520	18610	18630	18680	18610	23
621	20241127	091200	26797190	18630	18630	18630	18630	21
622	20241127	091100	26405960	18560	18520	18560	18520	67
623	20241127	091000	25162920	18500	18550	18560	18500	496
624	20241127	090900	15979950	18690	18690	18690	18690	50
625	20241127	090800	15045450	18770	18770	18770	18770	0
626	20241127	090700	15045450	18770	18770	18770	18770	1
627	20241127	090600	15026680	18690	18690	18690	18690	0
628	20241127	090500	15026680	18690	18690	18690	18690	20
629	20241127	090400	14652880	18690	18510	18690	18510	65
630	20241127	090300	13444330	18520	18520	18520	18520	2
631	20241127	090200	13407290	18690	18500	18690	18470	619
632	20241127	090100	1971260	18460	18600	18600	18460	25
633	20241127	090000	1508220	18620	18620	18620	18620	81