KissMeData/267290/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210900	90681070	18590	18590	18590	18590	88
3	20241127	210800	90681070	18590	18590	18590	18590	0
4	20241127	210700	90681070	18590	18590	18590	18590	0
5	20241127	210600	90681070	18590	18590	18590	18590	0
6	20241127	210500	90681070	18590	18590	18590	18590	0
7	20241127	210400	90681070	18590	18590	18590	18590	0
8	20241127	210300	90681070	18590	18590	18590	18590	0
9	20241127	210200	90681070	18590	18590	18590	18590	0
10	20241127	210100	90681070	18590	18590	18590	18590	0
11	20241127	210000	90681070	18590	18590	18590	18590	0
12	20241127	205900	90681070	18590	18590	18590	18590	0
13	20241127	205800	90681070	18590	18590	18590	18590	0
14	20241127	205700	90681070	18590	18590	18590	18590	0
15	20241127	205600	90681070	18590	18590	18590	18590	0
16	20241127	205500	90681070	18590	18590	18590	18590	0
17	20241127	205400	90681070	18590	18590	18590	18590	0
18	20241127	205300	90681070	18590	18590	18590	18590	0
19	20241127	205200	90681070	18590	18590	18590	18590	0
20	20241127	205100	90681070	18590	18590	18590	18590	0
21	20241127	205000	90681070	18590	18590	18590	18590	0
22	20241127	204900	90681070	18590	18590	18590	18590	0
23	20241127	204800	90681070	18590	18590	18590	18590	0
24	20241127	204700	90681070	18590	18590	18590	18590	0
25	20241127	204600	90681070	18590	18590	18590	18590	0
26	20241127	204500	90681070	18590	18590	18590	18590	0
27	20241127	204400	90681070	18590	18590	18590	18590	0
28	20241127	204300	90681070	18590	18590	18590	18590	0
29	20241127	204200	90681070	18590	18590	18590	18590	0
30	20241127	204100	90681070	18590	18590	18590	18590	0
31	20241127	204000	90681070	18590	18590	18590	18590	0
32	20241127	203900	90681070	18590	18590	18590	18590	88
33	20241127	203800	90681070	18590	18590	18590	18590	0
34	20241127	203700	90681070	18590	18590	18590	18590	0
35	20241127	203600	90681070	18590	18590	18590	18590	0
36	20241127	203500	90681070	18590	18590	18590	18590	0
37	20241127	203400	90681070	18590	18590	18590	18590	0
38	20241127	203300	90681070	18590	18590	18590	18590	0
39	20241127	203200	90681070	18590	18590	18590	18590	0
40	20241127	203100	90681070	18590	18590	18590	18590	0
41	20241127	203000	90681070	18590	18590	18590	18590	0
42	20241127	202900	90681070	18590	18590	18590	18590	0
43	20241127	202800	90681070	18590	18590	18590	18590	0
44	20241127	202700	90681070	18590	18590	18590	18590	0
45	20241127	202600	90681070	18590	18590	18590	18590	0
46	20241127	202500	90681070	18590	18590	18590	18590	0
47	20241127	202400	90681070	18590	18590	18590	18590	0
48	20241127	202300	90681070	18590	18590	18590	18590	0
49	20241127	202200	90681070	18590	18590	18590	18590	0
50	20241127	202100	90681070	18590	18590	18590	18590	0
51	20241127	202000	90681070	18590	18590	18590	18590	0
52	20241127	201900	90681070	18590	18590	18590	18590	0
53	20241127	201800	90681070	18590	18590	18590	18590	0
54	20241127	201700	90681070	18590	18590	18590	18590	0
55	20241127	201600	90681070	18590	18590	18590	18590	0
56	20241127	201500	90681070	18590	18590	18590	18590	0
57	20241127	201400	90681070	18590	18590	18590	18590	0
58	20241127	201300	90681070	18590	18590	18590	18590	0
59	20241127	201200	90681070	18590	18590	18590	18590	0
60	20241127	201100	90681070	18590	18590	18590	18590	0
61	20241127	201000	90681070	18590	18590	18590	18590	0
62	20241127	200900	90681070	18590	18590	18590	18590	88
63	20241127	200800	90681070	18590	18590	18590	18590	0
64	20241127	200700	90681070	18590	18590	18590	18590	0
65	20241127	200600	90681070	18590	18590	18590	18590	0
66	20241127	200500	90681070	18590	18590	18590	18590	0
67	20241127	200400	90681070	18590	18590	18590	18590	0
68	20241127	200300	90681070	18590	18590	18590	18590	0
69	20241127	200200	90681070	18590	18590	18590	18590	0
70	20241127	200100	90681070	18590	18590	18590	18590	0
71	20241127	200000	90681070	18590	18590	18590	18590	0
72	20241127	195900	90681070	18590	18590	18590	18590	0
73	20241127	195800	90681070	18590	18590	18590	18590	0
74	20241127	195700	90681070	18590	18590	18590	18590	0
75	20241127	195600	90681070	18590	18590	18590	18590	0
76	20241127	195500	90681070	18590	18590	18590	18590	0
77	20241127	195400	90681070	18590	18590	18590	18590	0
78	20241127	195300	90681070	18590	18590	18590	18590	0
79	20241127	195200	90681070	18590	18590	18590	18590	0
80	20241127	195100	90681070	18590	18590	18590	18590	0
81	20241127	195000	90681070	18590	18590	18590	18590	0
82	20241127	194900	90681070	18590	18590	18590	18590	0
83	20241127	194800	90681070	18590	18590	18590	18590	0
84	20241127	194700	90681070	18590	18590	18590	18590	0
85	20241127	194600	90681070	18590	18590	18590	18590	0
86	20241127	194500	90681070	18590	18590	18590	18590	0
87	20241127	194400	90681070	18590	18590	18590	18590	0
88	20241127	194300	90681070	18590	18590	18590	18590	0
89	20241127	194200	90681070	18590	18590	18590	18590	0
90	20241127	194100	90681070	18590	18590	18590	18590	0
91	20241127	194000	90681070	18590	18590	18590	18590	0
92	20241127	193900	90681070	18590	18590	18590	18590	88
93	20241127	193800	90681070	18590	18590	18590	18590	0
94	20241127	193700	90681070	18590	18590	18590	18590	0
95	20241127	193600	90681070	18590	18590	18590	18590	0
96	20241127	193500	90681070	18590	18590	18590	18590	0
97	20241127	193400	90681070	18590	18590	18590	18590	0
98	20241127	193300	90681070	18590	18590	18590	18590	0
99	20241127	193200	90681070	18590	18590	18590	18590	0
100	20241127	193100	90681070	18590	18590	18590	18590	0
101	20241127	193000	90681070	18590	18590	18590	18590	0
102	20241127	192900	90681070	18590	18590	18590	18590	0
103	20241127	192800	90681070	18590	18590	18590	18590	0
104	20241127	192700	90681070	18590	18590	18590	18590	0
105	20241127	192600	90681070	18590	18590	18590	18590	0
106	20241127	192500	90681070	18590	18590	18590	18590	0
107	20241127	192400	90681070	18590	18590	18590	18590	0
108	20241127	192300	90681070	18590	18590	18590	18590	0
109	20241127	192200	90681070	18590	18590	18590	18590	0
110	20241127	192100	90681070	18590	18590	18590	18590	0
111	20241127	192000	90681070	18590	18590	18590	18590	0
112	20241127	191900	90681070	18590	18590	18590	18590	0
113	20241127	191800	90681070	18590	18590	18590	18590	0
114	20241127	191700	90681070	18590	18590	18590	18590	0
115	20241127	191600	90681070	18590	18590	18590	18590	0
116	20241127	191500	90681070	18590	18590	18590	18590	0
117	20241127	191400	90681070	18590	18590	18590	18590	0
118	20241127	191300	90681070	18590	18590	18590	18590	0
119	20241127	191200	90681070	18590	18590	18590	18590	0
120	20241127	191100	90681070	18590	18590	18590	18590	0
121	20241127	191000	90681070	18590	18590	18590	18590	0
122	20241127	190900	90681070	18590	18590	18590	18590	88
123	20241127	190800	90681070	18590	18590	18590	18590	0
124	20241127	190700	90681070	18590	18590	18590	18590	0
125	20241127	190600	90681070	18590	18590	18590	18590	0
126	20241127	190500	90681070	18590	18590	18590	18590	0
127	20241127	190400	90681070	18590	18590	18590	18590	0
128	20241127	190300	90681070	18590	18590	18590	18590	0
129	20241127	190200	90681070	18590	18590	18590	18590	0
130	20241127	190100	90681070	18590	18590	18590	18590	0
131	20241127	190000	90681070	18590	18590	18590	18590	0
132	20241127	185900	90681070	18590	18590	18590	18590	0
133	20241127	185800	90681070	18590	18590	18590	18590	0
134	20241127	185700	90681070	18590	18590	18590	18590	0
135	20241127	185600	90681070	18590	18590	18590	18590	0
136	20241127	185500	90681070	18590	18590	18590	18590	0
137	20241127	185400	90681070	18590	18590	18590	18590	0
138	20241127	185300	90681070	18590	18590	18590	18590	0
139	20241127	185200	90681070	18590	18590	18590	18590	0
140	20241127	185100	90681070	18590	18590	18590	18590	0
141	20241127	185000	90681070	18590	18590	18590	18590	0
142	20241127	184900	90681070	18590	18590	18590	18590	0
143	20241127	184800	90681070	18590	18590	18590	18590	0
144	20241127	184700	90681070	18590	18590	18590	18590	0
145	20241127	184600	90681070	18590	18590	18590	18590	0
146	20241127	184500	90681070	18590	18590	18590	18590	0
147	20241127	184400	90681070	18590	18590	18590	18590	0
148	20241127	184300	90681070	18590	18590	18590	18590	0
149	20241127	184200	90681070	18590	18590	18590	18590	0
150	20241127	184100	90681070	18590	18590	18590	18590	0
151	20241127	184000	90681070	18590	18590	18590	18590	0
152	20241127	183900	90681070	18590	18590	18590	18590	88
153	20241127	183800	90681070	18590	18590	18590	18590	0
154	20241127	183700	90681070	18590	18590	18590	18590	0
155	20241127	183600	90681070	18590	18590	18590	18590	0
156	20241127	183500	90681070	18590	18590	18590	18590	0
157	20241127	183400	90681070	18590	18590	18590	18590	0
158	20241127	183300	90681070	18590	18590	18590	18590	0
159	20241127	183200	90681070	18590	18590	18590	18590	0
160	20241127	183100	90681070	18590	18590	18590	18590	0
161	20241127	183000	90681070	18590	18590	18590	18590	0
162	20241127	182900	90681070	18590	18590	18590	18590	0
163	20241127	182800	90681070	18590	18590	18590	18590	0
164	20241127	182700	90681070	18590	18590	18590	18590	0
165	20241127	182600	90681070	18590	18590	18590	18590	0
166	20241127	182500	90681070	18590	18590	18590	18590	0
167	20241127	182400	90681070	18590	18590	18590	18590	0
168	20241127	182300	90681070	18590	18590	18590	18590	0
169	20241127	182200	90681070	18590	18590	18590	18590	0
170	20241127	182100	90681070	18590	18590	18590	18590	0
171	20241127	182000	90681070	18590	18590	18590	18590	0
172	20241127	181900	90681070	18590	18590	18590	18590	0
173	20241127	181800	90681070	18590	18590	18590	18590	0
174	20241127	181700	90681070	18590	18590	18590	18590	0
175	20241127	181600	90681070	18590	18590	18590	18590	0
176	20241127	181500	90681070	18590	18590	18590	18590	0
177	20241127	181400	90681070	18590	18590	18590	18590	0
178	20241127	181300	90681070	18590	18590	18590	18590	0
179	20241127	181200	90681070	18590	18590	18590	18590	0
180	20241127	181100	90681070	18590	18590	18590	18590	0
181	20241127	181000	90681070	18590	18590	18590	18590	0
182	20241127	180900	90681070	18590	18590	18590	18590	88
183	20241127	180800	90681070	18590	18590	18590	18590	0
184	20241127	180700	90681070	18590	18590	18590	18590	0
185	20241127	180600	90681070	18590	18590	18590	18590	0
186	20241127	180500	90681070	18590	18590	18590	18590	0
187	20241127	180400	90681070	18590	18590	18590	18590	0
188	20241127	180300	90681070	18590	18590	18590	18590	0
189	20241127	180200	90681070	18590	18590	18590	18590	0
190	20241127	180100	90681070	18590	18590	18590	18590	0
191	20241127	180000	90681070	18590	18590	18590	18590	0
192	20241127	175900	90681070	18590	18590	18590	18590	0
193	20241127	175800	90681070	18590	18590	18590	18590	0
194	20241127	175700	90681070	18590	18590	18590	18590	0
195	20241127	175600	90681070	18590	18590	18590	18590	0
196	20241127	175500	90681070	18590	18590	18590	18590	0
197	20241127	175400	90681070	18590	18590	18590	18590	0
198	20241127	175300	90681070	18590	18590	18590	18590	0
199	20241127	175200	90681070	18590	18590	18590	18590	0
200	20241127	175100	90681070	18590	18590	18590	18590	0
201	20241127	175000	90681070	18590	18590	18590	18590	0
202	20241127	174900	90681070	18590	18590	18590	18590	0
203	20241127	174800	90681070	18590	18590	18590	18590	0
204	20241127	174700	90681070	18590	18590	18590	18590	0
205	20241127	174600	90681070	18590	18590	18590	18590	0
206	20241127	174500	90681070	18590	18590	18590	18590	0
207	20241127	174400	90681070	18590	18590	18590	18590	0
208	20241127	174300	90681070	18590	18590	18590	18590	0
209	20241127	174200	90681070	18590	18590	18590	18590	0
210	20241127	174100	90681070	18590	18590	18590	18590	0
211	20241127	174000	90681070	18590	18590	18590	18590	0
212	20241127	173900	90681070	18590	18590	18590	18590	88
213	20241127	173800	90681070	18590	18590	18590	18590	0
214	20241127	173700	90681070	18590	18590	18590	18590	0
215	20241127	173600	90681070	18590	18590	18590	18590	0
216	20241127	173500	90681070	18590	18590	18590	18590	0
217	20241127	173400	90681070	18590	18590	18590	18590	0
218	20241127	173300	90681070	18590	18590	18590	18590	0
219	20241127	173200	90681070	18590	18590	18590	18590	0
220	20241127	173100	90681070	18590	18590	18590	18590	0
221	20241127	173000	90681070	18590	18590	18590	18590	0
222	20241127	172900	90681070	18590	18590	18590	18590	0
223	20241127	172800	90681070	18590	18590	18590	18590	0
224	20241127	172700	90681070	18590	18590	18590	18590	0
225	20241127	172600	90681070	18590	18590	18590	18590	0
226	20241127	172500	90681070	18590	18590	18590	18590	0
227	20241127	172400	90681070	18590	18590	18590	18590	0
228	20241127	172300	90681070	18590	18590	18590	18590	0
229	20241127	172200	90681070	18590	18590	18590	18590	0
230	20241127	172100	90681070	18590	18590	18590	18590	0
231	20241127	172000	90681070	18590	18590	18590	18590	0
232	20241127	171900	90681070	18590	18590	18590	18590	0
233	20241127	171800	90681070	18590	18590	18590	18590	0
234	20241127	171700	90681070	18590	18590	18590	18590	0
235	20241127	171600	90681070	18590	18590	18590	18590	0
236	20241127	171500	90681070	18590	18590	18590	18590	0
237	20241127	171400	90681070	18590	18590	18590	18590	0
238	20241127	171300	90681070	18590	18590	18590	18590	0
239	20241127	171200	90681070	18590	18590	18590	18590	0
240	20241127	171100	90681070	18590	18590	18590	18590	0
241	20241127	171000	90681070	18590	18590	18590	18590	0
242	20241127	170900	90681070	18590	18590	18590	18590	88
243	20241127	170800	90681070	18590	18590	18590	18590	0
244	20241127	170700	90681070	18590	18590	18590	18590	0
245	20241127	170600	90681070	18590	18590	18590	18590	0
246	20241127	170500	90681070	18590	18590	18590	18590	0
247	20241127	170400	90681070	18590	18590	18590	18590	0
248	20241127	170300	90681070	18590	18590	18590	18590	0
249	20241127	170200	90681070	18590	18590	18590	18590	0
250	20241127	170100	90681070	18590	18590	18590	18590	0
251	20241127	170000	90681070	18590	18590	18590	18590	0
252	20241127	165900	90681070	18590	18590	18590	18590	0
253	20241127	165800	90681070	18590	18590	18590	18590	0
254	20241127	165700	90681070	18590	18590	18590	18590	0
255	20241127	165600	90681070	18590	18590	18590	18590	0
256	20241127	165500	90681070	18590	18590	18590	18590	0
257	20241127	165400	90681070	18590	18590	18590	18590	0
258	20241127	165300	90681070	18590	18590	18590	18590	0
259	20241127	165200	90681070	18590	18590	18590	18590	0
260	20241127	165100	90681070	18590	18590	18590	18590	0
261	20241127	165000	90681070	18590	18590	18590	18590	0
262	20241127	164900	90681070	18590	18590	18590	18590	0
263	20241127	164800	90681070	18590	18590	18590	18590	0
264	20241127	164700	90681070	18590	18590	18590	18590	0
265	20241127	164600	90681070	18590	18590	18590	18590	0
266	20241127	164500	90681070	18590	18590	18590	18590	0
267	20241127	164400	90681070	18590	18590	18590	18590	0
268	20241127	164300	90681070	18590	18590	18590	18590	0
269	20241127	164200	90681070	18590	18590	18590	18590	0
270	20241127	164100	90681070	18590	18590	18590	18590	0
271	20241127	164000	90681070	18590	18590	18590	18590	0
272	20241127	163900	90681070	18590	18590	18590	18590	88
273	20241127	163800	90681070	18590	18590	18590	18590	0
274	20241127	163700	90681070	18590	18590	18590	18590	0
275	20241127	163600	90681070	18590	18590	18590	18590	0
276	20241127	163500	90681070	18590	18590	18590	18590	0
277	20241127	163400	90681070	18590	18590	18590	18590	0
278	20241127	163300	90681070	18590	18590	18590	18590	0
279	20241127	163200	90681070	18590	18590	18590	18590	0
280	20241127	163100	90681070	18590	18590	18590	18590	0
281	20241127	163000	90681070	18590	18590	18590	18590	0
282	20241127	162900	90681070	18590	18590	18590	18590	0
283	20241127	162800	90681070	18590	18590	18590	18590	0
284	20241127	162700	90681070	18590	18590	18590	18590	0
285	20241127	162600	90681070	18590	18590	18590	18590	0
286	20241127	162500	90681070	18590	18590	18590	18590	0
287	20241127	162400	90681070	18590	18590	18590	18590	0
288	20241127	162300	90681070	18590	18590	18590	18590	0
289	20241127	162200	90681070	18590	18590	18590	18590	0
290	20241127	162100	90681070	18590	18590	18590	18590	0
291	20241127	162000	90681070	18590	18590	18590	18590	0
292	20241127	161900	90681070	18590	18590	18590	18590	0
293	20241127	161800	90681070	18590	18590	18590	18590	0
294	20241127	161700	90681070	18590	18590	18590	18590	0
295	20241127	161600	90681070	18590	18590	18590	18590	0
296	20241127	161500	90681070	18590	18590	18590	18590	0
297	20241127	161400	90681070	18590	18590	18590	18590	0
298	20241127	161300	90681070	18590	18590	18590	18590	0
299	20241127	161200	90681070	18590	18590	18590	18590	0
300	20241127	161100	90681070	18590	18590	18590	18590	0
301	20241127	161000	90681070	18590	18590	18590	18590	0
302	20241127	160900	90681070	18590	18590	18590	18590	88
303	20241127	160800	90681070	18590	18590	18590	18590	0
304	20241127	160700	90681070	18590	18590	18590	18590	0
305	20241127	160600	90681070	18590	18590	18590	18590	0
306	20241127	160500	90681070	18590	18590	18590	18590	0
307	20241127	160400	90681070	18590	18590	18590	18590	0
308	20241127	160300	90681070	18590	18590	18590	18590	0
309	20241127	160200	90681070	18590	18590	18590	18590	0
310	20241127	160100	90681070	18590	18590	18590	18590	0
311	20241127	160000	90681070	18590	18590	18590	18590	0
312	20241127	155900	90681070	18590	18590	18590	18590	0
313	20241127	155800	90681070	18590	18590	18590	18590	0
314	20241127	155700	90681070	18590	18590	18590	18590	0
315	20241127	155600	90681070	18590	18590	18590	18590	0
316	20241127	155500	90681070	18590	18590	18590	18590	0
317	20241127	155400	90681070	18590	18590	18590	18590	0
318	20241127	155300	90681070	18590	18590	18590	18590	0
319	20241127	155200	90681070	18590	18590	18590	18590	0
320	20241127	155100	90681070	18590	18590	18590	18590	0
321	20241127	155000	90681070	18590	18590	18590	18590	0
322	20241127	154900	90681070	18590	18590	18590	18590	0
323	20241127	154800	90681070	18590	18590	18590	18590	0
324	20241127	154700	90681070	18590	18590	18590	18590	0
325	20241127	154600	90681070	18590	18590	18590	18590	0
326	20241127	154500	90681070	18590	18590	18590	18590	0
327	20241127	154400	90681070	18590	18590	18590	18590	0
328	20241127	154300	90681070	18590	18590	18590	18590	0
329	20241127	154200	90681070	18590	18590	18590	18590	0
330	20241127	154100	90681070	18590	18590	18590	18590	0
331	20241127	154000	90681070	18590	18590	18590	18590	0
332	20241127	153900	90681070	18590	18590	18590	18590	88
333	20241127	153800	90681070	18590	18590	18590	18590	0
334	20241127	153700	90681070	18590	18590	18590	18590	0
335	20241127	153600	90681070	18590	18590	18590	18590	0
336	20241127	153500	90681070	18590	18590	18590	18590	0
337	20241127	153400	90681070	18590	18590	18590	18590	0
338	20241127	153300	90681070	18590	18590	18590	18590	0
339	20241127	153200	90681070	18590	18590	18590	18590	0
340	20241127	153100	90681070	18590	18590	18590	18590	0
341	20241127	153000	90681070	18590	18590	18590	18590	88
342	20241127	152900	89045150	18590	18590	18590	18590	0
343	20241127	152800	89045150	18590	18590	18590	18590	0
344	20241127	152700	89045150	18590	18590	18590	18590	0
345	20241127	152600	89045150	18590	18590	18590	18590	0
346	20241127	152500	89045150	18590	18590	18590	18590	0
347	20241127	152400	89045150	18590	18590	18590	18590	0
348	20241127	152300	89045150	18590	18590	18590	18590	0
349	20241127	152200	89045150	18590	18590	18590	18590	0
350	20241127	152100	89045150	18590	18590	18590	18590	0
351	20241127	152000	89045150	18590	18590	18590	18590	0
352	20241127	151900	89045150	18590	18590	18590	18590	0
353	20241127	151800	89045150	18590	18590	18590	18590	0
354	20241127	151700	89045150	18590	18590	18590	18590	0
355	20241127	151600	89045150	18590	18590	18590	18590	0
356	20241127	151500	89045150	18590	18580	18590	18580	60
357	20241127	151400	87930250	18580	18580	18580	18580	7
358	20241127	151300	87800190	18570	18570	18570	18570	82
359	20241127	151200	86277450	18570	18570	18570	18570	0
360	20241127	151100	86277450	18570	18570	18570	18570	0
361	20241127	151000	86277450	18570	18570	18570	18570	9
362	20241127	150900	86110320	18570	18570	18570	18570	0
363	20241127	150800	86110320	18570	18570	18570	18570	0
364	20241127	150700	86110320	18570	18570	18570	18570	0
365	20241127	150600	86110320	18570	18570	18570	18570	2
366	20241127	150500	86073180	18570	18560	18570	18560	9
367	20241127	150400	85906100	18560	18560	18560	18560	7
368	20241127	150300	85776180	18570	18570	18570	18570	0
369	20241127	150200	85776180	18570	18570	18570	18570	0
370	20241127	150100	85776180	18570	18570	18570	18570	0
371	20241127	150000	85776180	18570	18570	18570	18570	0
372	20241127	145900	85776180	18570	18570	18570	18570	0
373	20241127	145800	85776180	18570	18570	18570	18570	10
374	20241127	145700	85590480	18570	18570	18570	18570	0
375	20241127	145600	85590480	18570	18570	18570	18570	0
376	20241127	145500	85590480	18570	18570	18570	18570	0
377	20241127	145400	85590480	18570	18570	18570	18570	0
378	20241127	145300	85590480	18570	18570	18570	18570	0
379	20241127	145200	85590480	18570	18570	18570	18570	0
380	20241127	145100	85590480	18570	18570	18570	18570	0
381	20241127	145000	85590480	18570	18570	18570	18570	0
382	20241127	144900	85590480	18570	18570	18570	18570	0
383	20241127	144800	85590480	18570	18570	18570	18570	0
384	20241127	144700	85590480	18570	18570	18570	18570	0
385	20241127	144600	85590480	18570	18570	18570	18570	0
386	20241127	144500	85590480	18570	18570	18570	18570	0
387	20241127	144400	85590480	18570	18570	18570	18570	0
388	20241127	144300	85590480	18570	18570	18570	18570	0
389	20241127	144200	85590480	18570	18570	18570	18570	114
390	20241127	144100	83473500	18560	18560	18560	18560	0
391	20241127	144000	83473500	18560	18560	18560	18560	70
392	20241127	143900	82174300	18540	18540	18540	18540	0
393	20241127	143800	82174300	18540	18540	18540	18540	0
394	20241127	143700	82174300	18540	18540	18540	18540	10
395	20241127	143600	81988900	18550	18550	18550	18550	0
396	20241127	143500	81988900	18550	18550	18550	18550	1
397	20241127	143400	81970350	18550	18550	18550	18550	0
398	20241127	143300	81970350	18550	18550	18550	18550	0
399	20241127	143200	81970350	18550	18550	18550	18550	34
400	20241127	143100	81339650	18570	18570	18570	18570	0
401	20241127	143000	81339650	18570	18570	18570	18570	0
402	20241127	142900	81339650	18570	18570	18570	18570	0
403	20241127	142800	81339650	18570	18570	18570	18570	0
404	20241127	142700	81339650	18570	18570	18570	18570	0
405	20241127	142600	81339650	18570	18570	18570	18570	0
406	20241127	142500	81339650	18570	18570	18570	18570	0
407	20241127	142400	81339650	18570	18570	18570	18570	0
408	20241127	142300	81339650	18570	18570	18570	18570	0
409	20241127	142200	81339650	18570	18570	18570	18570	0
410	20241127	142100	81339650	18570	18570	18570	18570	10
411	20241127	142000	81153950	18570	18570	18570	18570	0
412	20241127	141900	81153950	18570	18570	18570	18570	0
413	20241127	141800	81153950	18570	18570	18570	18570	0
414	20241127	141700	81153950	18570	18570	18570	18570	0
415	20241127	141600	81153950	18570	18570	18570	18570	0
416	20241127	141500	81153950	18570	18570	18570	18570	5
417	20241127	141400	81061100	18570	18570	18570	18570	0
418	20241127	141300	81061100	18570	18570	18570	18570	0
419	20241127	141200	81061100	18570	18570	18570	18570	0
420	20241127	141100	81061100	18570	18570	18570	18570	0
421	20241127	141000	81061100	18570	18570	18570	18570	0
422	20241127	140900	81061100	18570	18570	18570	18570	129
423	20241127	140800	78665570	18540	18540	18540	18540	0
424	20241127	140700	78665570	18540	18550	18550	18540	1001
425	20241127	140600	60105330	18550	18560	18560	18550	127
426	20241127	140500	57749290	18560	18560	18560	18560	0
427	20241127	140400	57749290	18560	18560	18560	18560	0
428	20241127	140300	57749290	18560	18560	18560	18560	0
429	20241127	140200	57749290	18560	18560	18560	18560	50
430	20241127	140100	56821290	18570	18570	18570	18570	0
431	20241127	140000	56821290	18570	18570	18570	18570	0
432	20241127	135900	56821290	18570	18570	18570	18570	0
433	20241127	135800	56821290	18570	18570	18570	18570	0
434	20241127	135700	56821290	18570	18570	18570	18570	0
435	20241127	135600	56821290	18570	18570	18570	18570	0
436	20241127	135500	56821290	18570	18570	18570	18570	1
437	20241127	135400	56802720	18570	18570	18570	18570	0
438	20241127	135300	56802720	18570	18570	18570	18570	0
439	20241127	135200	56802720	18570	18570	18570	18570	0
440	20241127	135100	56802720	18570	18570	18570	18570	0
441	20241127	135000	56802720	18570	18570	18570	18570	0
442	20241127	134900	56802720	18570	18570	18570	18570	0
443	20241127	134800	56802720	18570	18570	18570	18570	72
444	20241127	134700	55465680	18570	18570	18570	18570	0
445	20241127	134600	55465680	18570	18570	18570	18570	0
446	20241127	134500	55465680	18570	18570	18570	18570	0
447	20241127	134400	55465680	18570	18570	18570	18570	0
448	20241127	134300	55465680	18570	18570	18570	18570	0
449	20241127	134200	55465680	18570	18570	18570	18570	0
450	20241127	134100	55465680	18570	18570	18570	18570	0
451	20241127	134000	55465680	18570	18570	18570	18570	1
452	20241127	133900	55447110	18570	18570	18570	18570	0
453	20241127	133800	55447110	18570	18570	18570	18570	0
454	20241127	133700	55447110	18570	18570	18570	18570	0
455	20241127	133600	55447110	18570	18570	18570	18570	0
456	20241127	133500	55447110	18570	18570	18570	18570	0
457	20241127	133400	55447110	18570	18570	18570	18570	13
458	20241127	133300	55205700	18570	18570	18570	18570	0
459	20241127	133200	55205700	18570	18570	18570	18570	0
460	20241127	133100	55205700	18570	18570	18570	18570	0
461	20241127	133000	55205700	18570	18570	18570	18570	0
462	20241127	132900	55205700	18570	18570	18570	18570	0
463	20241127	132800	55205700	18570	18570	18570	18570	1
464	20241127	132700	55187130	18570	18570	18570	18570	0
465	20241127	132600	55187130	18570	18570	18570	18570	11
466	20241127	132500	54982860	18570	18570	18570	18570	0
467	20241127	132400	54982860	18570	18570	18570	18570	0
468	20241127	132300	54982860	18570	18570	18570	18570	0
469	20241127	132200	54982860	18570	18570	18570	18570	0
470	20241127	132100	54982860	18570	18570	18570	18570	0
471	20241127	132000	54982860	18570	18570	18570	18570	0
472	20241127	131900	54982860	18570	18570	18570	18570	0
473	20241127	131800	54982860	18570	18570	18570	18570	0
474	20241127	131700	54982860	18570	18570	18570	18570	0
475	20241127	131600	54982860	18570	18570	18570	18570	1
476	20241127	131500	54964290	18600	18600	18600	18600	0
477	20241127	131400	54964290	18600	18600	18600	18600	0
478	20241127	131300	54964290	18600	18600	18600	18600	0
479	20241127	131200	54964290	18600	18600	18600	18600	0
480	20241127	131100	54964290	18600	18600	18600	18600	0
481	20241127	131000	54964290	18600	18600	18600	18600	0
482	20241127	130900	54964290	18600	18600	18600	18600	0
483	20241127	130800	54964290	18600	18600	18600	18600	0
484	20241127	130700	54964290	18600	18600	18600	18600	0
485	20241127	130600	54964290	18600	18600	18600	18600	0
486	20241127	130500	54964290	18600	18600	18600	18600	0
487	20241127	130400	54964290	18600	18600	18600	18600	0
488	20241127	130300	54964290	18600	18600	18600	18600	0
489	20241127	130200	54964290	18600	18600	18600	18600	1
490	20241127	130100	54945690	18600	18570	18600	18570	131
491	20241127	130000	52509820	18550	18550	18550	18550	0
492	20241127	125900	52509820	18550	18550	18550	18550	0
493	20241127	125800	52509820	18550	18550	18550	18550	54
494	20241127	125700	51508120	18550	18550	18550	18550	0
495	20241127	125600	51508120	18550	18550	18550	18550	0
496	20241127	125500	51508120	18550	18550	18550	18550	0
497	20241127	125400	51508120	18550	18550	18550	18550	0
498	20241127	125300	51508120	18550	18550	18550	18550	0
499	20241127	125200	51508120	18550	18550	18550	18550	0
500	20241127	125100	51508120	18550	18550	18550	18550	0
501	20241127	125000	51508120	18550	18550	18550	18550	0
502	20241127	124900	51508120	18550	18550	18550	18550	0
503	20241127	124800	51508120	18550	18550	18550	18550	0
504	20241127	124700	51508120	18550	18560	18560	18550	28
505	20241127	124600	50988670	18550	18550	18550	18550	0
506	20241127	124500	50988670	18550	18550	18550	18550	0
507	20241127	124400	50988670	18550	18550	18550	18550	0
508	20241127	124300	50988670	18550	18550	18550	18550	0
509	20241127	124200	50988670	18550	18550	18550	18550	3
510	20241127	124100	50933020	18550	18550	18550	18550	0
511	20241127	124000	50933020	18550	18550	18550	18550	0
512	20241127	123900	50933020	18550	18550	18550	18550	0
513	20241127	123800	50933020	18550	18550	18550	18550	0
514	20241127	123700	50933020	18550	18550	18550	18550	0
515	20241127	123600	50933020	18550	18550	18550	18550	0
516	20241127	123500	50933020	18550	18550	18550	18550	0
517	20241127	123400	50933020	18550	18550	18550	18550	125
518	20241127	123300	48614270	18550	18550	18550	18550	0
519	20241127	123200	48614270	18550	18550	18550	18550	0
520	20241127	123100	48614270	18550	18550	18550	18550	1
521	20241127	123000	48595720	18540	18540	18540	18540	0
522	20241127	122900	48595720	18540	18540	18540	18540	0
523	20241127	122800	48595720	18540	18540	18540	18540	0
524	20241127	122700	48595720	18540	18540	18540	18540	0
525	20241127	122600	48595720	18540	18540	18540	18540	0
526	20241127	122500	48595720	18540	18540	18540	18540	0
527	20241127	122400	48595720	18540	18540	18540	18540	10
528	20241127	122300	48410320	18530	18540	18540	18530	41
529	20241127	122200	47650440	18530	18530	18530	18530	0
530	20241127	122100	47650440	18530	18530	18530	18530	0
531	20241127	122000	47650440	18530	18530	18530	18530	0
532	20241127	121900	47650440	18530	18530	18530	18530	59
533	20241127	121800	46557170	18540	18540	18540	18540	0
534	20241127	121700	46557170	18540	18540	18540	18540	147
535	20241127	121600	43831790	18540	18540	18540	18540	0
536	20241127	121500	43831790	18540	18540	18540	18540	0
537	20241127	121400	43831790	18540	18540	18540	18540	0
538	20241127	121300	43831790	18540	18540	18540	18540	0
539	20241127	121200	43831790	18540	18540	18540	18540	50
540	20241127	121100	42904790	18540	18540	18540	18540	0
541	20241127	121000	42904790	18540	18540	18540	18540	2
542	20241127	120900	42867710	18540	18540	18540	18540	0
543	20241127	120800	42867710	18540	18540	18540	18540	0
544	20241127	120700	42867710	18540	18540	18540	18540	0
545	20241127	120600	42867710	18540	18540	18540	18540	0
546	20241127	120500	42867710	18540	18540	18540	18540	0
547	20241127	120400	42867710	18540	18540	18540	18540	0
548	20241127	120300	42867710	18540	18540	18540	18540	5
549	20241127	120200	42775010	18540	18540	18540	18540	0
550	20241127	120100	42775010	18540	18540	18540	18540	0
551	20241127	120000	42775010	18540	18540	18540	18540	0
552	20241127	115900	42775010	18540	18540	18540	18540	0
553	20241127	115800	42775010	18540	18540	18540	18540	38
554	20241127	115700	42070490	18540	18540	18540	18540	0
555	20241127	115600	42070490	18540	18540	18540	18540	1
556	20241127	115500	42051950	18530	18530	18530	18530	0
557	20241127	115400	42051950	18530	18530	18530	18530	0
558	20241127	115300	42051950	18530	18530	18530	18530	0
559	20241127	115200	42051950	18530	18530	18530	18530	0
560	20241127	115100	42051950	18530	18530	18530	18530	0
561	20241127	115000	42051950	18530	18530	18530	18530	0
562	20241127	114900	42051950	18530	18530	18530	18530	0
563	20241127	114800	42051950	18530	18530	18530	18530	33
564	20241127	114700	41440460	18530	18530	18530	18530	0
565	20241127	114600	41440460	18530	18530	18530	18530	0
566	20241127	114500	41440460	18530	18530	18530	18530	17
567	20241127	114400	41125450	18530	18530	18530	18530	0
568	20241127	114300	41125450	18530	18530	18530	18530	0
569	20241127	114200	41125450	18530	18530	18530	18530	0
570	20241127	114100	41125450	18530	18530	18530	18530	0
571	20241127	114000	41125450	18530	18530	18530	18530	40
572	20241127	113900	40384250	18530	18530	18530	18530	0
573	20241127	113800	40384250	18530	18530	18530	18530	0
574	20241127	113700	40384250	18530	18530	18530	18530	0
575	20241127	113600	40384250	18530	18530	18530	18530	0
576	20241127	113500	40384250	18530	18530	18530	18530	0
577	20241127	113400	40384250	18530	18530	18530	18530	0
578	20241127	113300	40384250	18530	18530	18530	18530	0
579	20241127	113200	40384250	18530	18530	18530	18530	10
580	20241127	113100	40198950	18530	18530	18530	18530	6
581	20241127	113000	40087770	18530	18530	18530	18530	263
582	20241127	112900	35214380	18500	18500	18500	18500	0
583	20241127	112800	35214380	18500	18500	18500	18500	0
584	20241127	112700	35214380	18500	18500	18500	18500	0
585	20241127	112600	35214380	18500	18500	18500	18500	0
586	20241127	112500	35214380	18500	18500	18500	18500	0
587	20241127	112400	35214380	18500	18500	18500	18500	0
588	20241127	112300	35214380	18500	18500	18500	18500	0
589	20241127	112200	35214380	18500	18520	18520	18500	190
590	20241127	112100	31698720	18530	18530	18530	18530	0
591	20241127	112000	31698720	18530	18530	18530	18530	0
592	20241127	111900	31698720	18530	18530	18530	18530	367
593	20241127	111800	24898210	18530	18530	18530	18530	0
594	20241127	111700	24898210	18530	18530	18530	18530	0
595	20241127	111600	24898210	18530	18530	18530	18530	8
596	20241127	111500	24749970	18530	18530	18530	18530	0
597	20241127	111400	24749970	18530	18530	18530	18530	91
598	20241127	111300	23063740	18520	18520	18520	18520	0
599	20241127	111200	23063740	18520	18520	18520	18520	0
600	20241127	111100	23063740	18520	18520	18520	18520	0
601	20241127	111000	23063740	18520	18520	18520	18520	0
602	20241127	110900	23063740	18520	18520	18520	18520	0
603	20241127	110800	23063740	18520	18520	18520	18520	0
604	20241127	110700	23063740	18520	18520	18520	18520	0
605	20241127	110600	23063740	18520	18520	18520	18520	0
606	20241127	110500	23063740	18520	18520	18520	18520	0
607	20241127	110400	23063740	18520	18520	18520	18520	6
608	20241127	110300	22952620	18520	18520	18520	18520	0
609	20241127	110200	22952620	18520	18520	18520	18520	0
610	20241127	110100	22952620	18520	18520	18520	18520	0
611	20241127	110000	22952620	18520	18520	18520	18520	0
612	20241127	105900	22952620	18520	18520	18520	18520	0
613	20241127	105800	22952620	18520	18520	18520	18520	0
614	20241127	105700	22952620	18520	18520	18520	18520	20
615	20241127	105600	22582220	18520	18520	18520	18520	122
616	20241127	105500	20322780	18520	18520	18520	18520	0
617	20241127	105400	20322780	18520	18520	18520	18520	3
618	20241127	105300	20267220	18520	18520	18520	18520	0
619	20241127	105200	20267220	18520	18520	18520	18520	0
620	20241127	105100	20267220	18520	18520	18520	18520	0
621	20241127	105000	20267220	18520	18520	18520	18520	0
622	20241127	104900	20267220	18520	18520	18520	18520	0
623	20241127	104800	20267220	18520	18520	18520	18520	5
624	20241127	104700	20174620	18520	18520	18520	18520	0
625	20241127	104600	20174620	18520	18520	18520	18520	150
626	20241127	104500	17396620	18520	18520	18520	18520	0
627	20241127	104400	17396620	18520	18520	18520	18520	0
628	20241127	104300	17396620	18520	18520	18520	18520	0
629	20241127	104200	17396620	18520	18520	18520	18520	100
630	20241127	104100	15544620	18520	18520	18520	18520	80
631	20241127	104000	14063020	18530	18530	18530	18530	0
632	20241127	103900	14063020	18530	18530	18530	18530	0
633	20241127	103800	14063020	18530	18530	18530	18530	0
634	20241127	103700	14063020	18530	18530	18530	18530	0
635	20241127	103600	14063020	18530	18530	18530	18530	0
636	20241127	103500	14063020	18530	18530	18530	18530	0
637	20241127	103400	14063020	18530	18530	18530	18530	0
638	20241127	103300	14063020	18530	18530	18530	18530	0
639	20241127	103200	14063020	18530	18530	18530	18530	0
640	20241127	103100	14063020	18530	18530	18530	18530	0
641	20241127	103000	14063020	18530	18530	18530	18530	0
642	20241127	102900	14063020	18530	18530	18530	18530	0
643	20241127	102800	14063020	18530	18530	18530	18530	0
644	20241127	102700	14063020	18530	18530	18530	18530	0
645	20241127	102600	14063020	18530	18530	18530	18530	0
646	20241127	102500	14063020	18530	18530	18530	18530	0
647	20241127	102400	14063020	18530	18530	18530	18530	0
648	20241127	102300	14063020	18530	18530	18530	18530	1
649	20241127	102200	14044490	18500	18500	18500	18500	0
650	20241127	102100	14044490	18500	18500	18500	18500	0
651	20241127	102000	14044490	18500	18500	18500	18500	48
652	20241127	101900	13156490	18500	18510	18510	18500	52
653	20241127	101800	12194250	18500	18500	18500	18500	0
654	20241127	101700	12194250	18500	18500	18500	18500	0
655	20241127	101600	12194250	18500	18520	18520	18500	40
656	20241127	101500	11453620	18530	18530	18530	18530	0
657	20241127	101400	11453620	18530	18530	18530	18530	0
658	20241127	101300	11453620	18530	18530	18530	18530	0
659	20241127	101200	11453620	18530	18530	18530	18530	0
660	20241127	101100	11453620	18530	18530	18530	18530	0
661	20241127	101000	11453620	18530	18530	18530	18530	0
662	20241127	100900	11453620	18530	18530	18530	18530	0
663	20241127	100800	11453620	18530	18530	18530	18530	1
664	20241127	100700	11435090	18530	18530	18530	18530	10
665	20241127	100600	11249790	18530	18530	18530	18530	10
666	20241127	100500	11064490	18530	18530	18530	18530	10
667	20241127	100400	10879190	18530	18530	18530	18530	0
668	20241127	100300	10879190	18530	18530	18530	18530	99
669	20241127	100200	9044720	18530	18530	18530	18530	0
670	20241127	100100	9044720	18530	18530	18530	18530	0
671	20241127	100000	9044720	18530	18530	18530	18530	0
672	20241127	095900	9044720	18530	18530	18530	18530	0
673	20241127	095800	9044720	18530	18530	18530	18530	1
674	20241127	095700	9026190	18520	18520	18520	18520	0
675	20241127	095600	9026190	18520	18520	18520	18520	0
676	20241127	095500	9026190	18520	18520	18520	18520	0
677	20241127	095400	9026190	18520	18520	18520	18520	0
678	20241127	095300	9026190	18520	18520	18520	18520	0
679	20241127	095200	9026190	18520	18520	18520	18520	0
680	20241127	095100	9026190	18520	18520	18520	18520	46
681	20241127	095000	8174270	18510	18510	18510	18510	30
682	20241127	094900	7618970	18510	18520	18520	18510	83
683	20241127	094800	6082110	18520	18520	18520	18520	0
684	20241127	094700	6082110	18520	18520	18520	18520	0
685	20241127	094600	6082110	18520	18520	18520	18520	0
686	20241127	094500	6082110	18520	18520	18520	18520	100
687	20241127	094400	4230110	18540	18540	18540	18540	0
688	20241127	094300	4230110	18540	18540	18540	18540	0
689	20241127	094200	4230110	18540	18540	18540	18540	6
690	20241127	094100	4118870	18550	18550	18550	18550	1
691	20241127	094000	4100320	18550	18550	18550	18550	0
692	20241127	093900	4100320	18550	18550	18550	18550	0
693	20241127	093800	4100320	18550	18550	18550	18550	0
694	20241127	093700	4100320	18550	18550	18550	18550	5
695	20241127	093600	4007570	18550	18550	18550	18550	27
696	20241127	093500	3506720	18490	18490	18490	18490	0
697	20241127	093400	3506720	18490	18490	18490	18490	0
698	20241127	093300	3506720	18490	18550	18550	18490	11
699	20241127	093200	3303270	18560	18560	18560	18560	0
700	20241127	093100	3303270	18560	18560	18560	18560	1
701	20241127	093000	3284710	18470	18470	18470	18470	0
702	20241127	092900	3284710	18470	18470	18470	18470	0
703	20241127	092800	3284710	18470	18470	18470	18470	0
704	20241127	092700	3284710	18470	18470	18470	18470	0
705	20241127	092600	3284710	18470	18470	18470	18470	0
706	20241127	092500	3284710	18470	18470	18470	18470	0
707	20241127	092400	3284710	18470	18470	18470	18470	0
708	20241127	092300	3284710	18470	18470	18470	18470	0
709	20241127	092200	3284710	18470	18470	18470	18470	0
710	20241127	092100	3284710	18470	18470	18470	18470	0
711	20241127	092000	3284710	18470	18470	18470	18470	0
712	20241127	091900	3284710	18470	18470	18470	18470	0
713	20241127	091800	3284710	18470	18470	18470	18470	0
714	20241127	091700	3284710	18470	18470	18470	18470	0
715	20241127	091600	3284710	18470	18480	18480	18470	11
716	20241127	091500	3081480	18480	18480	18480	18480	5
717	20241127	091400	2989080	18570	18570	18570	18570	27
718	20241127	091300	2487690	18570	18570	18570	18570	0
719	20241127	091200	2487690	18570	18570	18570	18570	0
720	20241127	091100	2487690	18570	18570	18570	18570	0
721	20241127	091000	2487690	18570	18570	18570	18570	0
722	20241127	090900	2487690	18570	18560	18570	18560	127
723	20241127	090800	129930	18560	18560	18560	18560	6
724	20241127	090700	18570	18570	18570	18570	18570	1
725	20241127	090600	0	18470	18470	18470	18470	0
726	20241127	090500	0	18470	18470	18470	18470	0
727	20241127	090400	0	18470	18470	18470	18470	0
728	20241127	090300	0	18470	18470	18470	18470	0
729	20241127	090200	0	18470	18470	18470	18470	0
730	20241127	090100	0	18470	18470	18470	18470	0
731	20241127	090000	0	18470	18470	18470	18470	0