KissMeData/187870/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204200	19292020	12930	12930	12930	12930	26
3	20241127	204100	19292020	12930	12930	12930	12930	0
4	20241127	204000	19292020	12930	12930	12930	12930	0
5	20241127	203900	19292020	12930	12930	12930	12930	0
6	20241127	203800	19292020	12930	12930	12930	12930	0
7	20241127	203700	19292020	12930	12930	12930	12930	0
8	20241127	203600	19292020	12930	12930	12930	12930	0
9	20241127	203500	19292020	12930	12930	12930	12930	0
10	20241127	203400	19292020	12930	12930	12930	12930	0
11	20241127	203300	19292020	12930	12930	12930	12930	0
12	20241127	203200	19292020	12930	12930	12930	12930	0
13	20241127	203100	19292020	12930	12930	12930	12930	0
14	20241127	203000	19292020	12930	12930	12930	12930	0
15	20241127	202900	19292020	12930	12930	12930	12930	0
16	20241127	202800	19292020	12930	12930	12930	12930	0
17	20241127	202700	19292020	12930	12930	12930	12930	0
18	20241127	202600	19292020	12930	12930	12930	12930	0
19	20241127	202500	19292020	12930	12930	12930	12930	0
20	20241127	202400	19292020	12930	12930	12930	12930	0
21	20241127	202300	19292020	12930	12930	12930	12930	0
22	20241127	202200	19292020	12930	12930	12930	12930	0
23	20241127	202100	19292020	12930	12930	12930	12930	0
24	20241127	202000	19292020	12930	12930	12930	12930	0
25	20241127	201900	19292020	12930	12930	12930	12930	0
26	20241127	201800	19292020	12930	12930	12930	12930	0
27	20241127	201700	19292020	12930	12930	12930	12930	0
28	20241127	201600	19292020	12930	12930	12930	12930	0
29	20241127	201500	19292020	12930	12930	12930	12930	0
30	20241127	201400	19292020	12930	12930	12930	12930	0
31	20241127	201300	19292020	12930	12930	12930	12930	0
32	20241127	201200	19292020	12930	12930	12930	12930	26
33	20241127	201100	19292020	12930	12930	12930	12930	0
34	20241127	201000	19292020	12930	12930	12930	12930	0
35	20241127	200900	19292020	12930	12930	12930	12930	0
36	20241127	200800	19292020	12930	12930	12930	12930	0
37	20241127	200700	19292020	12930	12930	12930	12930	0
38	20241127	200600	19292020	12930	12930	12930	12930	0
39	20241127	200500	19292020	12930	12930	12930	12930	0
40	20241127	200400	19292020	12930	12930	12930	12930	0
41	20241127	200300	19292020	12930	12930	12930	12930	0
42	20241127	200200	19292020	12930	12930	12930	12930	0
43	20241127	200100	19292020	12930	12930	12930	12930	0
44	20241127	200000	19292020	12930	12930	12930	12930	0
45	20241127	195900	19292020	12930	12930	12930	12930	0
46	20241127	195800	19292020	12930	12930	12930	12930	0
47	20241127	195700	19292020	12930	12930	12930	12930	0
48	20241127	195600	19292020	12930	12930	12930	12930	0
49	20241127	195500	19292020	12930	12930	12930	12930	0
50	20241127	195400	19292020	12930	12930	12930	12930	0
51	20241127	195300	19292020	12930	12930	12930	12930	0
52	20241127	195200	19292020	12930	12930	12930	12930	0
53	20241127	195100	19292020	12930	12930	12930	12930	0
54	20241127	195000	19292020	12930	12930	12930	12930	0
55	20241127	194900	19292020	12930	12930	12930	12930	0
56	20241127	194800	19292020	12930	12930	12930	12930	0
57	20241127	194700	19292020	12930	12930	12930	12930	0
58	20241127	194600	19292020	12930	12930	12930	12930	0
59	20241127	194500	19292020	12930	12930	12930	12930	0
60	20241127	194400	19292020	12930	12930	12930	12930	0
61	20241127	194300	19292020	12930	12930	12930	12930	0
62	20241127	194200	19292020	12930	12930	12930	12930	26
63	20241127	194100	19292020	12930	12930	12930	12930	0
64	20241127	194000	19292020	12930	12930	12930	12930	0
65	20241127	193900	19292020	12930	12930	12930	12930	0
66	20241127	193800	19292020	12930	12930	12930	12930	0
67	20241127	193700	19292020	12930	12930	12930	12930	0
68	20241127	193600	19292020	12930	12930	12930	12930	0
69	20241127	193500	19292020	12930	12930	12930	12930	0
70	20241127	193400	19292020	12930	12930	12930	12930	0
71	20241127	193300	19292020	12930	12930	12930	12930	0
72	20241127	193200	19292020	12930	12930	12930	12930	0
73	20241127	193100	19292020	12930	12930	12930	12930	0
74	20241127	193000	19292020	12930	12930	12930	12930	0
75	20241127	192900	19292020	12930	12930	12930	12930	0
76	20241127	192800	19292020	12930	12930	12930	12930	0
77	20241127	192700	19292020	12930	12930	12930	12930	0
78	20241127	192600	19292020	12930	12930	12930	12930	0
79	20241127	192500	19292020	12930	12930	12930	12930	0
80	20241127	192400	19292020	12930	12930	12930	12930	0
81	20241127	192300	19292020	12930	12930	12930	12930	0
82	20241127	192200	19292020	12930	12930	12930	12930	0
83	20241127	192100	19292020	12930	12930	12930	12930	0
84	20241127	192000	19292020	12930	12930	12930	12930	0
85	20241127	191900	19292020	12930	12930	12930	12930	0
86	20241127	191800	19292020	12930	12930	12930	12930	0
87	20241127	191700	19292020	12930	12930	12930	12930	0
88	20241127	191600	19292020	12930	12930	12930	12930	0
89	20241127	191500	19292020	12930	12930	12930	12930	0
90	20241127	191400	19292020	12930	12930	12930	12930	0
91	20241127	191300	19292020	12930	12930	12930	12930	0
92	20241127	191200	19292020	12930	12930	12930	12930	26
93	20241127	191100	19292020	12930	12930	12930	12930	0
94	20241127	191000	19292020	12930	12930	12930	12930	0
95	20241127	190900	19292020	12930	12930	12930	12930	0
96	20241127	190800	19292020	12930	12930	12930	12930	0
97	20241127	190700	19292020	12930	12930	12930	12930	0
98	20241127	190600	19292020	12930	12930	12930	12930	0
99	20241127	190500	19292020	12930	12930	12930	12930	0
100	20241127	190400	19292020	12930	12930	12930	12930	0
101	20241127	190300	19292020	12930	12930	12930	12930	0
102	20241127	190200	19292020	12930	12930	12930	12930	0
103	20241127	190100	19292020	12930	12930	12930	12930	0
104	20241127	190000	19292020	12930	12930	12930	12930	0
105	20241127	185900	19292020	12930	12930	12930	12930	0
106	20241127	185800	19292020	12930	12930	12930	12930	0
107	20241127	185700	19292020	12930	12930	12930	12930	0
108	20241127	185600	19292020	12930	12930	12930	12930	0
109	20241127	185500	19292020	12930	12930	12930	12930	0
110	20241127	185400	19292020	12930	12930	12930	12930	0
111	20241127	185300	19292020	12930	12930	12930	12930	0
112	20241127	185200	19292020	12930	12930	12930	12930	0
113	20241127	185100	19292020	12930	12930	12930	12930	0
114	20241127	185000	19292020	12930	12930	12930	12930	0
115	20241127	184900	19292020	12930	12930	12930	12930	0
116	20241127	184800	19292020	12930	12930	12930	12930	0
117	20241127	184700	19292020	12930	12930	12930	12930	0
118	20241127	184600	19292020	12930	12930	12930	12930	0
119	20241127	184500	19292020	12930	12930	12930	12930	0
120	20241127	184400	19292020	12930	12930	12930	12930	0
121	20241127	184300	19292020	12930	12930	12930	12930	0
122	20241127	184200	19292020	12930	12930	12930	12930	26
123	20241127	184100	19292020	12930	12930	12930	12930	0
124	20241127	184000	19292020	12930	12930	12930	12930	0
125	20241127	183900	19292020	12930	12930	12930	12930	0
126	20241127	183800	19292020	12930	12930	12930	12930	0
127	20241127	183700	19292020	12930	12930	12930	12930	0
128	20241127	183600	19292020	12930	12930	12930	12930	0
129	20241127	183500	19292020	12930	12930	12930	12930	0
130	20241127	183400	19292020	12930	12930	12930	12930	0
131	20241127	183300	19292020	12930	12930	12930	12930	0
132	20241127	183200	19292020	12930	12930	12930	12930	0
133	20241127	183100	19292020	12930	12930	12930	12930	0
134	20241127	183000	19292020	12930	12930	12930	12930	0
135	20241127	182900	19292020	12930	12930	12930	12930	0
136	20241127	182800	19292020	12930	12930	12930	12930	0
137	20241127	182700	19292020	12930	12930	12930	12930	0
138	20241127	182600	19292020	12930	12930	12930	12930	0
139	20241127	182500	19292020	12930	12930	12930	12930	0
140	20241127	182400	19292020	12930	12930	12930	12930	0
141	20241127	182300	19292020	12930	12930	12930	12930	0
142	20241127	182200	19292020	12930	12930	12930	12930	0
143	20241127	182100	19292020	12930	12930	12930	12930	0
144	20241127	182000	19292020	12930	12930	12930	12930	0
145	20241127	181900	19292020	12930	12930	12930	12930	0
146	20241127	181800	19292020	12930	12930	12930	12930	0
147	20241127	181700	19292020	12930	12930	12930	12930	0
148	20241127	181600	19292020	12930	12930	12930	12930	0
149	20241127	181500	19292020	12930	12930	12930	12930	0
150	20241127	181400	19292020	12930	12930	12930	12930	0
151	20241127	181300	19292020	12930	12930	12930	12930	0
152	20241127	181200	19292020	12930	12930	12930	12930	26
153	20241127	181100	19292020	12930	12930	12930	12930	0
154	20241127	181000	19292020	12930	12930	12930	12930	0
155	20241127	180900	19292020	12930	12930	12930	12930	0
156	20241127	180800	19292020	12930	12930	12930	12930	0
157	20241127	180700	19292020	12930	12930	12930	12930	0
158	20241127	180600	19292020	12930	12930	12930	12930	0
159	20241127	180500	19292020	12930	12930	12930	12930	0
160	20241127	180400	19292020	12930	12930	12930	12930	0
161	20241127	180300	19292020	12930	12930	12930	12930	0
162	20241127	180200	19292020	12930	12930	12930	12930	0
163	20241127	180100	19292020	12930	12930	12930	12930	0
164	20241127	180000	19292020	12930	12930	12930	12930	0
165	20241127	175900	19292020	12930	12930	12930	12930	0
166	20241127	175800	19292020	12930	12930	12930	12930	0
167	20241127	175700	19292020	12930	12930	12930	12930	0
168	20241127	175600	19292020	12930	12930	12930	12930	0
169	20241127	175500	19292020	12930	12930	12930	12930	0
170	20241127	175400	19292020	12930	12930	12930	12930	0
171	20241127	175300	19292020	12930	12930	12930	12930	0
172	20241127	175200	19292020	12930	12930	12930	12930	0
173	20241127	175100	19292020	12930	12930	12930	12930	0
174	20241127	175000	19292020	12930	12930	12930	12930	0
175	20241127	174900	19292020	12930	12930	12930	12930	0
176	20241127	174800	19292020	12930	12930	12930	12930	0
177	20241127	174700	19292020	12930	12930	12930	12930	0
178	20241127	174600	19292020	12930	12930	12930	12930	0
179	20241127	174500	19292020	12930	12930	12930	12930	0
180	20241127	174400	19292020	12930	12930	12930	12930	0
181	20241127	174300	19292020	12930	12930	12930	12930	0
182	20241127	174200	19292020	12930	12930	12930	12930	26
183	20241127	174100	19292020	12930	12930	12930	12930	0
184	20241127	174000	19292020	12930	12930	12930	12930	0
185	20241127	173900	19292020	12930	12930	12930	12930	0
186	20241127	173800	19292020	12930	12930	12930	12930	0
187	20241127	173700	19292020	12930	12930	12930	12930	0
188	20241127	173600	19292020	12930	12930	12930	12930	0
189	20241127	173500	19292020	12930	12930	12930	12930	0
190	20241127	173400	19292020	12930	12930	12930	12930	0
191	20241127	173300	19292020	12930	12930	12930	12930	0
192	20241127	173200	19292020	12930	12930	12930	12930	0
193	20241127	173100	19292020	12930	12930	12930	12930	0
194	20241127	173000	19292020	12930	12930	12930	12930	0
195	20241127	172900	19292020	12930	12930	12930	12930	0
196	20241127	172800	19292020	12930	12930	12930	12930	0
197	20241127	172700	19292020	12930	12930	12930	12930	0
198	20241127	172600	19292020	12930	12930	12930	12930	0
199	20241127	172500	19292020	12930	12930	12930	12930	0
200	20241127	172400	19292020	12930	12930	12930	12930	0
201	20241127	172300	19292020	12930	12930	12930	12930	0
202	20241127	172200	19292020	12930	12930	12930	12930	0
203	20241127	172100	19292020	12930	12930	12930	12930	0
204	20241127	172000	19292020	12930	12930	12930	12930	0
205	20241127	171900	19292020	12930	12930	12930	12930	0
206	20241127	171800	19292020	12930	12930	12930	12930	0
207	20241127	171700	19292020	12930	12930	12930	12930	0
208	20241127	171600	19292020	12930	12930	12930	12930	0
209	20241127	171500	19292020	12930	12930	12930	12930	0
210	20241127	171400	19292020	12930	12930	12930	12930	0
211	20241127	171300	19292020	12930	12930	12930	12930	0
212	20241127	171200	19292020	12930	12930	12930	12930	26
213	20241127	171100	19292020	12930	12930	12930	12930	0
214	20241127	171000	19292020	12930	12930	12930	12930	0
215	20241127	170900	19292020	12930	12930	12930	12930	0
216	20241127	170800	19292020	12930	12930	12930	12930	0
217	20241127	170700	19292020	12930	12930	12930	12930	0
218	20241127	170600	19292020	12930	12930	12930	12930	0
219	20241127	170500	19292020	12930	12930	12930	12930	0
220	20241127	170400	19292020	12930	12930	12930	12930	0
221	20241127	170300	19292020	12930	12930	12930	12930	0
222	20241127	170200	19292020	12930	12930	12930	12930	0
223	20241127	170100	19292020	12930	12930	12930	12930	0
224	20241127	170000	19292020	12930	12930	12930	12930	0
225	20241127	165900	19292020	12930	12930	12930	12930	0
226	20241127	165800	19292020	12930	12930	12930	12930	0
227	20241127	165700	19292020	12930	12930	12930	12930	0
228	20241127	165600	19292020	12930	12930	12930	12930	0
229	20241127	165500	19292020	12930	12930	12930	12930	0
230	20241127	165400	19292020	12930	12930	12930	12930	0
231	20241127	165300	19292020	12930	12930	12930	12930	0
232	20241127	165200	19292020	12930	12930	12930	12930	0
233	20241127	165100	19292020	12930	12930	12930	12930	0
234	20241127	165000	19292020	12930	12930	12930	12930	0
235	20241127	164900	19292020	12930	12930	12930	12930	0
236	20241127	164800	19292020	12930	12930	12930	12930	0
237	20241127	164700	19292020	12930	12930	12930	12930	0
238	20241127	164600	19292020	12930	12930	12930	12930	0
239	20241127	164500	19292020	12930	12930	12930	12930	0
240	20241127	164400	19292020	12930	12930	12930	12930	0
241	20241127	164300	19292020	12930	12930	12930	12930	0
242	20241127	164200	19292020	12930	12930	12930	12930	26
243	20241127	164100	19292020	12930	12930	12930	12930	0
244	20241127	164000	19292020	12930	12930	12930	12930	0
245	20241127	163900	19292020	12930	12930	12930	12930	0
246	20241127	163800	19292020	12930	12930	12930	12930	0
247	20241127	163700	19292020	12930	12930	12930	12930	0
248	20241127	163600	19292020	12930	12930	12930	12930	0
249	20241127	163500	19292020	12930	12930	12930	12930	0
250	20241127	163400	19292020	12930	12930	12930	12930	0
251	20241127	163300	19292020	12930	12930	12930	12930	0
252	20241127	163200	19292020	12930	12930	12930	12930	0
253	20241127	163100	19292020	12930	12930	12930	12930	0
254	20241127	163000	19292020	12930	12930	12930	12930	0
255	20241127	162900	19292020	12930	12930	12930	12930	0
256	20241127	162800	19292020	12930	12930	12930	12930	0
257	20241127	162700	19292020	12930	12930	12930	12930	0
258	20241127	162600	19292020	12930	12930	12930	12930	0
259	20241127	162500	19292020	12930	12930	12930	12930	0
260	20241127	162400	19292020	12930	12930	12930	12930	0
261	20241127	162300	19292020	12930	12930	12930	12930	0
262	20241127	162200	19292020	12930	12930	12930	12930	0
263	20241127	162100	19292020	12930	12930	12930	12930	0
264	20241127	162000	19292020	12930	12930	12930	12930	0
265	20241127	161900	19292020	12930	12930	12930	12930	0
266	20241127	161800	19292020	12930	12930	12930	12930	0
267	20241127	161700	19292020	12930	12930	12930	12930	0
268	20241127	161600	19292020	12930	12930	12930	12930	0
269	20241127	161500	19292020	12930	12930	12930	12930	0
270	20241127	161400	19292020	12930	12930	12930	12930	0
271	20241127	161300	19292020	12930	12930	12930	12930	0
272	20241127	161200	19292020	12930	12930	12930	12930	26
273	20241127	161100	19292020	12930	12930	12930	12930	0
274	20241127	161000	19292020	12930	12930	12930	12930	0
275	20241127	160900	19292020	12930	12930	12930	12930	0
276	20241127	160800	19292020	12930	12930	12930	12930	0
277	20241127	160700	19292020	12930	12930	12930	12930	0
278	20241127	160600	19292020	12930	12930	12930	12930	0
279	20241127	160500	19292020	12930	12930	12930	12930	0
280	20241127	160400	19292020	12930	12930	12930	12930	0
281	20241127	160300	19292020	12930	12930	12930	12930	0
282	20241127	160200	19292020	12930	12930	12930	12930	0
283	20241127	160100	19292020	12930	12930	12930	12930	0
284	20241127	160000	19292020	12930	12930	12930	12930	0
285	20241127	155900	19292020	12930	12930	12930	12930	0
286	20241127	155800	19292020	12930	12930	12930	12930	0
287	20241127	155700	19292020	12930	12930	12930	12930	0
288	20241127	155600	19292020	12930	12930	12930	12930	0
289	20241127	155500	19292020	12930	12930	12930	12930	0
290	20241127	155400	19292020	12930	12930	12930	12930	0
291	20241127	155300	19292020	12930	12930	12930	12930	0
292	20241127	155200	19292020	12930	12930	12930	12930	0
293	20241127	155100	19292020	12930	12930	12930	12930	0
294	20241127	155000	19292020	12930	12930	12930	12930	0
295	20241127	154900	19292020	12930	12930	12930	12930	0
296	20241127	154800	19292020	12930	12930	12930	12930	0
297	20241127	154700	19292020	12930	12930	12930	12930	0
298	20241127	154600	19292020	12930	12930	12930	12930	0
299	20241127	154500	19292020	12930	12930	12930	12930	0
300	20241127	154400	19292020	12930	12930	12930	12930	0
301	20241127	154300	19292020	12930	12930	12930	12930	0
302	20241127	154200	19292020	12930	12930	12930	12930	26
303	20241127	154100	19292020	12930	12930	12930	12930	0
304	20241127	154000	19292020	12930	12930	12930	12930	0
305	20241127	153900	19292020	12930	12930	12930	12930	0
306	20241127	153800	19292020	12930	12930	12930	12930	0
307	20241127	153700	19292020	12930	12930	12930	12930	0
308	20241127	153600	19292020	12930	12930	12930	12930	0
309	20241127	153500	19292020	12930	12930	12930	12930	0
310	20241127	153400	19292020	12930	12930	12930	12930	0
311	20241127	153300	19292020	12930	12930	12930	12930	0
312	20241127	153200	19292020	12930	12930	12930	12930	0
313	20241127	153100	19292020	12930	12930	12930	12930	0
314	20241127	153000	19292020	12930	12930	12930	12930	26
315	20241127	152900	18955840	12930	12930	12930	12930	0
316	20241127	152800	18955840	12930	12930	12930	12930	0
317	20241127	152700	18955840	12930	12930	12930	12930	0
318	20241127	152600	18955840	12930	12930	12930	12930	0
319	20241127	152500	18955840	12930	12930	12930	12930	0
320	20241127	152400	18955840	12930	12930	12930	12930	0
321	20241127	152300	18955840	12930	12930	12930	12930	0
322	20241127	152200	18955840	12930	12930	12930	12930	0
323	20241127	152100	18955840	12930	12930	12930	12930	0
324	20241127	152000	18955840	12930	12930	12930	12930	0
325	20241127	151900	18955840	12930	12930	12930	12930	0
326	20241127	151800	18955840	12930	12930	12930	12930	0
327	20241127	151700	18955840	12930	12930	12930	12930	0
328	20241127	151600	18955840	12930	12930	12930	12930	0
329	20241127	151500	18955840	12930	12930	12930	12930	0
330	20241127	151400	18955840	12930	12930	12930	12930	1
331	20241127	151300	18942910	12930	12930	12930	12930	0
332	20241127	151200	18942910	12930	12930	12930	12930	0
333	20241127	151100	18942910	12930	12930	12930	12930	0
334	20241127	151000	18942910	12930	12930	12930	12930	0
335	20241127	150900	18942910	12930	12930	12930	12930	0
336	20241127	150800	18942910	12930	12930	12930	12930	0
337	20241127	150700	18942910	12930	12930	12930	12930	0
338	20241127	150600	18942910	12930	12930	12930	12930	0
339	20241127	150500	18942910	12930	12930	12930	12930	0
340	20241127	150400	18942910	12930	12930	12930	12930	0
341	20241127	150300	18942910	12930	12930	12930	12930	0
342	20241127	150200	18942910	12930	12930	12930	12930	50
343	20241127	150100	18296410	12940	12940	12940	12940	0
344	20241127	150000	18296410	12940	12940	12940	12940	0
345	20241127	145900	18296410	12940	12940	12940	12940	70
346	20241127	145800	17390610	12940	12940	12940	12940	0
347	20241127	145700	17390610	12940	12940	12940	12940	14
348	20241127	145600	17209450	12950	12950	12950	12950	0
349	20241127	145500	17209450	12950	12950	12950	12950	1
350	20241127	145400	17196500	12950	12950	12950	12950	0
351	20241127	145300	17196500	12950	12950	12950	12950	0
352	20241127	145200	17196500	12950	12950	12950	12950	0
353	20241127	145100	17196500	12950	12950	12950	12950	0
354	20241127	145000	17196500	12950	12950	12950	12950	50
355	20241127	144900	16549000	12950	12950	12950	12950	0
356	20241127	144800	16549000	12950	12950	12950	12950	0
357	20241127	144700	16549000	12950	12950	12950	12950	0
358	20241127	144600	16549000	12950	12950	12950	12950	0
359	20241127	144500	16549000	12950	12950	12950	12950	0
360	20241127	144400	16549000	12950	12950	12950	12950	0
361	20241127	144300	16549000	12950	12950	12950	12950	0
362	20241127	144200	16549000	12950	12950	12950	12950	0
363	20241127	144100	16549000	12950	12950	12950	12950	0
364	20241127	144000	16549000	12950	12950	12950	12950	0
365	20241127	143900	16549000	12950	12950	12950	12950	0
366	20241127	143800	16549000	12950	12950	12950	12950	50
367	20241127	143700	15901500	12940	12940	12940	12940	48
368	20241127	143600	15280380	12950	12950	12950	12950	0
369	20241127	143500	15280380	12950	12950	12950	12950	0
370	20241127	143400	15280380	12950	12950	12950	12950	0
371	20241127	143300	15280380	12950	12950	12950	12950	0
372	20241127	143200	15280380	12950	12950	12950	12950	0
373	20241127	143100	15280380	12950	12950	12950	12950	1
374	20241127	143000	15267430	12950	12950	12950	12950	0
375	20241127	142900	15267430	12950	12950	12950	12950	1
376	20241127	142800	15254480	12950	12950	12950	12950	0
377	20241127	142700	15254480	12950	12950	12950	12950	1
378	20241127	142600	15241530	12950	12950	12950	12950	1
379	20241127	142500	15228580	12950	12950	12950	12950	0
380	20241127	142400	15228580	12950	12950	12950	12950	0
381	20241127	142300	15228580	12950	12950	12950	12950	0
382	20241127	142200	15228580	12950	12950	12950	12950	0
383	20241127	142100	15228580	12950	12950	12950	12950	0
384	20241127	142000	15228580	12950	12950	12950	12950	0
385	20241127	141900	15228580	12950	12950	12950	12950	0
386	20241127	141800	15228580	12950	12950	12950	12950	0
387	20241127	141700	15228580	12950	12950	12950	12950	0
388	20241127	141600	15228580	12950	12950	12950	12950	0
389	20241127	141500	15228580	12950	12950	12950	12950	0
390	20241127	141400	15228580	12950	12950	12950	12950	15
391	20241127	141300	15034330	12990	12990	12990	12990	0
392	20241127	141200	15034330	12990	12990	12990	12990	0
393	20241127	141100	15034330	12990	12990	12990	12990	0
394	20241127	141000	15034330	12990	12990	12990	12990	0
395	20241127	140900	15034330	12990	12990	12990	12990	0
396	20241127	140800	15034330	12990	12990	12990	12990	0
397	20241127	140700	15034330	12990	12990	12990	12990	0
398	20241127	140600	15034330	12990	12990	12990	12990	0
399	20241127	140500	15034330	12990	12990	12990	12990	0
400	20241127	140400	15034330	12990	12990	12990	12990	0
401	20241127	140300	15034330	12990	12990	12990	12990	0
402	20241127	140200	15034330	12990	12990	12990	12990	0
403	20241127	140100	15034330	12990	12990	12990	12990	0
404	20241127	140000	15034330	12990	12990	12990	12990	0
405	20241127	135900	15034330	12990	12990	12990	12990	0
406	20241127	135800	15034330	12990	12990	12990	12990	0
407	20241127	135700	15034330	12990	12990	12990	12990	0
408	20241127	135600	15034330	12990	12990	12990	12990	0
409	20241127	135500	15034330	12990	12990	12990	12990	0
410	20241127	135400	15034330	12990	12990	12990	12990	0
411	20241127	135300	15034330	12990	12990	12990	12990	0
412	20241127	135200	15034330	12990	12990	12990	12990	0
413	20241127	135100	15034330	12990	12990	12990	12990	0
414	20241127	135000	15034330	12990	12990	12990	12990	0
415	20241127	134900	15034330	12990	12990	12990	12990	0
416	20241127	134800	15034330	12990	12990	12990	12990	0
417	20241127	134700	15034330	12990	12990	12990	12990	0
418	20241127	134600	15034330	12990	12990	12990	12990	0
419	20241127	134500	15034330	12990	12990	12990	12990	0
420	20241127	134400	15034330	12990	12990	12990	12990	0
421	20241127	134300	15034330	12990	12990	12990	12990	0
422	20241127	134200	15034330	12990	12990	12990	12990	0
423	20241127	134100	15034330	12990	12990	12990	12990	0
424	20241127	134000	15034330	12990	12990	12990	12990	0
425	20241127	133900	15034330	12990	12990	12990	12990	0
426	20241127	133800	15034330	12990	12990	12990	12990	0
427	20241127	133700	15034330	12990	12990	12990	12990	0
428	20241127	133600	15034330	12990	12990	12990	12990	0
429	20241127	133500	15034330	12990	12990	12990	12990	0
430	20241127	133400	15034330	12990	12990	12990	12990	0
431	20241127	133300	15034330	12990	12990	12990	12990	0
432	20241127	133200	15034330	12990	12990	12990	12990	0
433	20241127	133100	15034330	12990	12990	12990	12990	0
434	20241127	133000	15034330	12990	12990	12990	12990	0
435	20241127	132900	15034330	12990	12990	12990	12990	0
436	20241127	132800	15034330	12990	12990	12990	12990	0
437	20241127	132700	15034330	12990	12990	12990	12990	0
438	20241127	132600	15034330	12990	12990	12990	12990	0
439	20241127	132500	15034330	12990	12990	12990	12990	0
440	20241127	132400	15034330	12990	12990	12990	12990	0
441	20241127	132300	15034330	12990	12990	12990	12990	0
442	20241127	132200	15034330	12990	12990	12990	12990	0
443	20241127	132100	15034330	12990	12990	12990	12990	0
444	20241127	132000	15034330	12990	12990	12990	12990	0
445	20241127	131900	15034330	12990	12990	12990	12990	0
446	20241127	131800	15034330	12990	12990	12990	12990	0
447	20241127	131700	15034330	12990	12990	12990	12990	0
448	20241127	131600	15034330	12990	12990	12990	12990	0
449	20241127	131500	15034330	12990	12990	12990	12990	0
450	20241127	131400	15034330	12990	12990	12990	12990	0
451	20241127	131300	15034330	12990	12990	12990	12990	0
452	20241127	131200	15034330	12990	12990	12990	12990	0
453	20241127	131100	15034330	12990	12990	12990	12990	0
454	20241127	131000	15034330	12990	12990	12990	12990	0
455	20241127	130900	15034330	12990	12990	12990	12990	0
456	20241127	130800	15034330	12990	12990	12990	12990	0
457	20241127	130700	15034330	12990	12990	12990	12990	0
458	20241127	130600	15034330	12990	12990	12990	12990	0
459	20241127	130500	15034330	12990	12990	12990	12990	0
460	20241127	130400	15034330	12990	12990	12990	12990	0
461	20241127	130300	15034330	12990	12990	12990	12990	0
462	20241127	130200	15034330	12990	12990	12990	12990	0
463	20241127	130100	15034330	12990	12990	12990	12990	0
464	20241127	130000	15034330	12990	12990	12990	12990	0
465	20241127	125900	15034330	12990	12990	12990	12990	0
466	20241127	125800	15034330	12990	12990	12990	12990	0
467	20241127	125700	15034330	12990	12990	12990	12990	0
468	20241127	125600	15034330	12990	12990	12990	12990	0
469	20241127	125500	15034330	12990	12990	12990	12990	45
470	20241127	125400	14449780	13000	13000	13000	13000	0
471	20241127	125300	14449780	13000	13000	13000	13000	0
472	20241127	125200	14449780	13000	13000	13000	13000	1
473	20241127	125100	14436780	12920	12920	12920	12920	0
474	20241127	125000	14436780	12920	12920	12920	12920	0
475	20241127	124900	14436780	12920	12920	12920	12920	0
476	20241127	124800	14436780	12920	12920	12920	12920	40
477	20241127	124700	13919980	12920	12920	12920	12920	30
478	20241127	124600	13532380	12920	12920	12920	12920	0
479	20241127	124500	13532380	12920	12920	12920	12920	230
480	20241127	124400	10560780	12920	12920	12920	12920	0
481	20241127	124300	10560780	12920	12920	12920	12920	0
482	20241127	124200	10560780	12920	12920	12920	12920	0
483	20241127	124100	10560780	12920	12920	12920	12920	0
484	20241127	124000	10560780	12920	12920	12920	12920	0
485	20241127	123900	10560780	12920	12920	12920	12920	0
486	20241127	123800	10560780	12920	12920	12920	12920	0
487	20241127	123700	10560780	12920	12920	12920	12920	0
488	20241127	123600	10560780	12920	12920	12920	12920	0
489	20241127	123500	10560780	12920	12920	12920	12920	0
490	20241127	123400	10560780	12920	12920	12920	12920	0
491	20241127	123300	10560780	12920	12920	12920	12920	0
492	20241127	123200	10560780	12920	12920	12920	12920	0
493	20241127	123100	10560780	12920	12920	12920	12920	0
494	20241127	123000	10560780	12920	12920	12920	12920	0
495	20241127	122900	10560780	12920	12920	12920	12920	0
496	20241127	122800	10560780	12920	12920	12920	12920	0
497	20241127	122700	10560780	12920	12920	12920	12920	0
498	20241127	122600	10560780	12920	12920	12920	12920	0
499	20241127	122500	10560780	12920	12920	12920	12920	0
500	20241127	122400	10560780	12920	12920	12920	12920	0
501	20241127	122300	10560780	12920	12920	12920	12920	0
502	20241127	122200	10560780	12920	12920	12920	12920	0
503	20241127	122100	10560780	12920	12920	12920	12920	0
504	20241127	122000	10560780	12920	12920	12920	12920	0
505	20241127	121900	10560780	12920	12920	12920	12920	0
506	20241127	121800	10560780	12920	12930	12930	12920	250
507	20241127	121700	7330680	12920	12920	12920	12920	0
508	20241127	121600	7330680	12920	12920	12920	12920	0
509	20241127	121500	7330680	12920	12920	12920	12920	0
510	20241127	121400	7330680	12920	12920	12920	12920	0
511	20241127	121300	7330680	12920	12920	12920	12920	0
512	20241127	121200	7330680	12920	12920	12920	12920	0
513	20241127	121100	7330680	12920	12920	12920	12920	0
514	20241127	121000	7330680	12920	12920	12920	12920	0
515	20241127	120900	7330680	12920	12920	12920	12920	0
516	20241127	120800	7330680	12920	12920	12920	12920	0
517	20241127	120700	7330680	12920	12920	12920	12920	0
518	20241127	120600	7330680	12920	12920	12920	12920	0
519	20241127	120500	7330680	12920	12920	12920	12920	0
520	20241127	120400	7330680	12920	12920	12920	12920	10
521	20241127	120300	7201480	12920	12920	12920	12920	10
522	20241127	120200	7072280	12960	12960	12960	12960	0
523	20241127	120100	7072280	12960	12990	12990	12960	99
524	20241127	120000	5788650	12980	12980	12980	12980	0
525	20241127	115900	5788650	12980	12980	12980	12980	0
526	20241127	115800	5788650	12980	12980	12980	12980	0
527	20241127	115700	5788650	12980	12980	12980	12980	0
528	20241127	115600	5788650	12980	12980	12980	12980	0
529	20241127	115500	5788650	12980	12980	12980	12980	1
530	20241127	115400	5775670	13000	13000	13000	13000	0
531	20241127	115300	5775670	13000	13000	13000	13000	5
532	20241127	115200	5710670	13010	13010	13010	13010	0
533	20241127	115100	5710670	13010	13010	13010	13010	0
534	20241127	115000	5710670	13010	13010	13010	13010	0
535	20241127	114900	5710670	13010	13010	13010	13010	0
536	20241127	114800	5710670	13010	13010	13010	13010	0
537	20241127	114700	5710670	13010	13010	13010	13010	0
538	20241127	114600	5710670	13010	13010	13010	13010	0
539	20241127	114500	5710670	13010	13010	13010	13010	0
540	20241127	114400	5710670	13010	13010	13010	13010	0
541	20241127	114300	5710670	13010	13010	13010	13010	0
542	20241127	114200	5710670	13010	13010	13010	13010	0
543	20241127	114100	5710670	13010	13010	13010	13010	0
544	20241127	114000	5710670	13010	13010	13010	13010	0
545	20241127	113900	5710670	13010	13010	13010	13010	0
546	20241127	113800	5710670	13010	13010	13010	13010	0
547	20241127	113700	5710670	13010	13010	13010	13010	0
548	20241127	113600	5710670	13010	13010	13010	13010	0
549	20241127	113500	5710670	13010	13010	13010	13010	0
550	20241127	113400	5710670	13010	13010	13010	13010	0
551	20241127	113300	5710670	13010	13010	13010	13010	0
552	20241127	113200	5710670	13010	13010	13010	13010	0
553	20241127	113100	5710670	13010	13010	13010	13010	0
554	20241127	113000	5710670	13010	13010	13010	13010	0
555	20241127	112900	5710670	13010	13010	13010	13010	0
556	20241127	112800	5710670	13010	13010	13010	13010	0
557	20241127	112700	5710670	13010	13010	13010	13010	0
558	20241127	112600	5710670	13010	13010	13010	13010	4
559	20241127	112500	5658630	13010	13010	13010	13010	0
560	20241127	112400	5658630	13010	13010	13010	13010	0
561	20241127	112300	5658630	13010	13010	13010	13010	0
562	20241127	112200	5658630	13010	13010	13010	13010	0
563	20241127	112100	5658630	13010	13010	13010	13010	0
564	20241127	112000	5658630	13010	13010	13010	13010	0
565	20241127	111900	5658630	13010	13010	13010	13010	6
566	20241127	111800	5580570	13010	13010	13010	13010	0
567	20241127	111700	5580570	13010	13010	13010	13010	0
568	20241127	111600	5580570	13010	13010	13010	13010	1
569	20241127	111500	5567560	13010	13010	13010	13010	0
570	20241127	111400	5567560	13010	13010	13010	13010	0
571	20241127	111300	5567560	13010	13010	13010	13010	0
572	20241127	111200	5567560	13010	13010	13010	13010	0
573	20241127	111100	5567560	13010	13010	13010	13010	0
574	20241127	111000	5567560	13010	13010	13010	13010	0
575	20241127	110900	5567560	13010	13010	13010	13010	0
576	20241127	110800	5567560	13010	13010	13010	13010	0
577	20241127	110700	5567560	13010	13010	13010	13010	0
578	20241127	110600	5567560	13010	13010	13010	13010	0
579	20241127	110500	5567560	13010	13010	13010	13010	0
580	20241127	110400	5567560	13010	13010	13010	13010	0
581	20241127	110300	5567560	13010	13010	13010	13010	0
582	20241127	110200	5567560	13010	13010	13010	13010	0
583	20241127	110100	5567560	13010	13010	13010	13010	0
584	20241127	110000	5567560	13010	13010	13010	13010	0
585	20241127	105900	5567560	13010	13010	13010	13010	0
586	20241127	105800	5567560	13010	13010	13010	13010	0
587	20241127	105700	5567560	13010	13010	13010	13010	0
588	20241127	105600	5567560	13010	13010	13010	13010	0
589	20241127	105500	5567560	13010	13010	13010	13010	0
590	20241127	105400	5567560	13010	13010	13010	13010	0
591	20241127	105300	5567560	13010	13010	13010	13010	0
592	20241127	105200	5567560	13010	13010	13010	13010	0
593	20241127	105100	5567560	13010	13010	13010	13010	0
594	20241127	105000	5567560	13010	13010	13010	13010	0
595	20241127	104900	5567560	13010	13010	13010	13010	0
596	20241127	104800	5567560	13010	13010	13010	13010	0
597	20241127	104700	5567560	13010	13010	13010	13010	0
598	20241127	104600	5567560	13010	13010	13010	13010	0
599	20241127	104500	5567560	13010	13010	13010	13010	0
600	20241127	104400	5567560	13010	13010	13010	13010	0
601	20241127	104300	5567560	13010	13010	13010	13010	0
602	20241127	104200	5567560	13010	13010	13010	13010	0
603	20241127	104100	5567560	13010	13010	13010	13010	0
604	20241127	104000	5567560	13010	13010	13010	13010	0
605	20241127	103900	5567560	13010	13010	13010	13010	0
606	20241127	103800	5567560	13010	13010	13010	13010	0
607	20241127	103700	5567560	13010	13010	13010	13010	0
608	20241127	103600	5567560	13010	13010	13010	13010	0
609	20241127	103500	5567560	13010	13010	13010	13010	0
610	20241127	103400	5567560	13010	13010	13010	13010	0
611	20241127	103300	5567560	13010	13010	13010	13010	0
612	20241127	103200	5567560	13010	13010	13010	13010	0
613	20241127	103100	5567560	13010	13010	13010	13010	0
614	20241127	103000	5567560	13010	13010	13010	13010	0
615	20241127	102900	5567560	13010	13010	13010	13010	0
616	20241127	102800	5567560	13010	13010	13010	13010	0
617	20241127	102700	5567560	13010	13010	13010	13010	0
618	20241127	102600	5567560	13010	13010	13010	13010	0
619	20241127	102500	5567560	13010	13010	13010	13010	0
620	20241127	102400	5567560	13010	13010	13010	13010	0
621	20241127	102300	5567560	13010	13010	13010	13010	2
622	20241127	102200	5541540	13010	13010	13010	13010	0
623	20241127	102100	5541540	13010	13010	13010	13010	0
624	20241127	102000	5541540	13010	13010	13010	13010	0
625	20241127	101900	5541540	13010	13010	13010	13010	0
626	20241127	101800	5541540	13010	13010	13010	13010	0
627	20241127	101700	5541540	13010	13010	13010	13010	0
628	20241127	101600	5541540	13010	13010	13010	13010	0
629	20241127	101500	5541540	13010	13010	13010	13010	10
630	20241127	101400	5411440	12970	12970	12970	12970	0
631	20241127	101300	5411440	12970	12970	12970	12970	0
632	20241127	101200	5411440	12970	12970	12970	12970	0
633	20241127	101100	5411440	12970	12970	12970	12970	0
634	20241127	101000	5411440	12970	12970	12970	12970	0
635	20241127	100900	5411440	12970	12970	12970	12970	0
636	20241127	100800	5411440	12970	12970	12970	12970	0
637	20241127	100700	5411440	12970	12990	12990	12970	116
638	20241127	100600	3904890	12990	12990	12990	12990	0
639	20241127	100500	3904890	12990	13000	13000	12990	199
640	20241127	100400	1319840	13010	13010	13010	13010	0
641	20241127	100300	1319840	13010	13010	13010	13010	0
642	20241127	100200	1319840	13010	13010	13010	13010	0
643	20241127	100100	1319840	13010	13010	13010	13010	0
644	20241127	100000	1319840	13010	13010	13010	13010	0
645	20241127	095900	1319840	13010	13000	13010	13000	2
646	20241127	095800	1293830	12990	12990	12990	12990	0
647	20241127	095700	1293830	12990	12990	12990	12990	0
648	20241127	095600	1293830	12990	12990	12990	12990	0
649	20241127	095500	1293830	12990	12990	12990	12990	0
650	20241127	095400	1293830	12990	12990	12990	12990	0
651	20241127	095300	1293830	12990	12990	12990	12990	4
652	20241127	095200	1241870	12990	12990	12990	12990	0
653	20241127	095100	1241870	12990	12990	12990	12990	0
654	20241127	095000	1241870	12990	13020	13020	12990	17
655	20241127	094900	1020830	13030	13060	13060	13030	7
656	20241127	094800	929520	13070	13070	13070	13070	0
657	20241127	094700	929520	13070	13070	13070	13070	2
658	20241127	094600	903380	13080	13080	13080	13080	0
659	20241127	094500	903380	13080	13080	13080	13080	0
660	20241127	094400	903380	13080	13080	13080	13080	0
661	20241127	094300	903380	13080	13090	13090	13080	25
662	20241127	094200	576180	13090	13090	13090	13090	0
663	20241127	094100	576180	13090	13090	13090	13090	0
664	20241127	094000	576180	13090	13090	13090	13090	0
665	20241127	093900	576180	13090	13090	13090	13090	0
666	20241127	093800	576180	13090	13090	13090	13090	0
667	20241127	093700	576180	13090	13090	13090	13090	0
668	20241127	093600	576180	13090	13090	13090	13090	0
669	20241127	093500	576180	13090	13090	13090	13090	0
670	20241127	093400	576180	13090	13090	13090	13090	0
671	20241127	093300	576180	13090	13090	13090	13090	0
672	20241127	093200	576180	13090	13090	13090	13090	0
673	20241127	093100	576180	13090	13090	13090	13090	0
674	20241127	093000	576180	13090	13090	13090	13090	0
675	20241127	092900	576180	13090	13090	13090	13090	19
676	20241127	092800	327470	13090	13090	13090	13090	0
677	20241127	092700	327470	13090	13090	13090	13090	1
678	20241127	092600	314380	13100	13100	13100	13100	10
679	20241127	092500	183380	13090	13100	13100	13090	13
680	20241127	092400	13100	13100	13100	13100	13100	0
681	20241127	092300	13100	13100	13100	13100	13100	0
682	20241127	092200	13100	13100	13100	13100	13100	0
683	20241127	092100	13100	13100	13100	13100	13100	0
684	20241127	092000	13100	13100	13100	13100	13100	0
685	20241127	091900	13100	13100	13100	13100	13100	0
686	20241127	091800	13100	13100	13100	13100	13100	0
687	20241127	091700	13100	13100	13100	13100	13100	0
688	20241127	091600	13100	13100	13100	13100	13100	0
689	20241127	091500	13100	13100	13100	13100	13100	0
690	20241127	091400	13100	13100	13100	13100	13100	0
691	20241127	091300	13100	13100	13100	13100	13100	0
692	20241127	091200	13100	13100	13100	13100	13100	0
693	20241127	091100	13100	13100	13100	13100	13100	0
694	20241127	091000	13100	13100	13100	13100	13100	0
695	20241127	090900	13100	13100	13100	13100	13100	0
696	20241127	090800	13100	13100	13100	13100	13100	0
697	20241127	090700	13100	13100	13100	13100	13100	1
698	20241127	090600	0	13080	13080	13080	13080	0
699	20241127	090500	0	13080	13080	13080	13080	0
700	20241127	090400	0	13080	13080	13080	13080	0
701	20241127	090300	0	13080	13080	13080	13080	0
702	20241127	090200	0	13080	13080	13080	13080	0
703	20241127	090100	0	13080	13080	13080	13080	0
704	20241127	090000	0	13080	13080	13080	13080	0