KissMeData/267290/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	210400	62142760	18660	18660	18660	18660	298
3	20241128	210300	62142760	18660	18660	18660	18660	0
4	20241128	210200	62142760	18660	18660	18660	18660	0
5	20241128	210100	62142760	18660	18660	18660	18660	0
6	20241128	210000	62142760	18660	18660	18660	18660	0
7	20241128	205900	62142760	18660	18660	18660	18660	0
8	20241128	205800	62142760	18660	18660	18660	18660	0
9	20241128	205700	62142760	18660	18660	18660	18660	0
10	20241128	205600	62142760	18660	18660	18660	18660	0
11	20241128	205500	62142760	18660	18660	18660	18660	0
12	20241128	205400	62142760	18660	18660	18660	18660	0
13	20241128	205300	62142760	18660	18660	18660	18660	0
14	20241128	205200	62142760	18660	18660	18660	18660	0
15	20241128	205100	62142760	18660	18660	18660	18660	0
16	20241128	205000	62142760	18660	18660	18660	18660	0
17	20241128	204900	62142760	18660	18660	18660	18660	0
18	20241128	204800	62142760	18660	18660	18660	18660	0
19	20241128	204700	62142760	18660	18660	18660	18660	0
20	20241128	204600	62142760	18660	18660	18660	18660	0
21	20241128	204500	62142760	18660	18660	18660	18660	0
22	20241128	204400	62142760	18660	18660	18660	18660	0
23	20241128	204300	62142760	18660	18660	18660	18660	0
24	20241128	204200	62142760	18660	18660	18660	18660	0
25	20241128	204100	62142760	18660	18660	18660	18660	0
26	20241128	204000	62142760	18660	18660	18660	18660	0
27	20241128	203900	62142760	18660	18660	18660	18660	0
28	20241128	203800	62142760	18660	18660	18660	18660	0
29	20241128	203700	62142760	18660	18660	18660	18660	0
30	20241128	203600	62142760	18660	18660	18660	18660	0
31	20241128	203500	62142760	18660	18660	18660	18660	0
32	20241128	203400	62142760	18660	18660	18660	18660	298
33	20241128	203300	62142760	18660	18660	18660	18660	0
34	20241128	203200	62142760	18660	18660	18660	18660	0
35	20241128	203100	62142760	18660	18660	18660	18660	0
36	20241128	203000	62142760	18660	18660	18660	18660	0
37	20241128	202900	62142760	18660	18660	18660	18660	0
38	20241128	202800	62142760	18660	18660	18660	18660	0
39	20241128	202700	62142760	18660	18660	18660	18660	0
40	20241128	202600	62142760	18660	18660	18660	18660	0
41	20241128	202500	62142760	18660	18660	18660	18660	0
42	20241128	202400	62142760	18660	18660	18660	18660	0
43	20241128	202300	62142760	18660	18660	18660	18660	0
44	20241128	202200	62142760	18660	18660	18660	18660	0
45	20241128	202100	62142760	18660	18660	18660	18660	0
46	20241128	202000	62142760	18660	18660	18660	18660	0
47	20241128	201900	62142760	18660	18660	18660	18660	0
48	20241128	201800	62142760	18660	18660	18660	18660	0
49	20241128	201700	62142760	18660	18660	18660	18660	0
50	20241128	201600	62142760	18660	18660	18660	18660	0
51	20241128	201500	62142760	18660	18660	18660	18660	0
52	20241128	201400	62142760	18660	18660	18660	18660	0
53	20241128	201300	62142760	18660	18660	18660	18660	0
54	20241128	201200	62142760	18660	18660	18660	18660	0
55	20241128	201100	62142760	18660	18660	18660	18660	0
56	20241128	201000	62142760	18660	18660	18660	18660	0
57	20241128	200900	62142760	18660	18660	18660	18660	0
58	20241128	200800	62142760	18660	18660	18660	18660	0
59	20241128	200700	62142760	18660	18660	18660	18660	0
60	20241128	200600	62142760	18660	18660	18660	18660	0
61	20241128	200500	62142760	18660	18660	18660	18660	0
62	20241128	200400	62142760	18660	18660	18660	18660	298
63	20241128	200300	62142760	18660	18660	18660	18660	0
64	20241128	200200	62142760	18660	18660	18660	18660	0
65	20241128	200100	62142760	18660	18660	18660	18660	0
66	20241128	200000	62142760	18660	18660	18660	18660	0
67	20241128	195900	62142760	18660	18660	18660	18660	0
68	20241128	195800	62142760	18660	18660	18660	18660	0
69	20241128	195700	62142760	18660	18660	18660	18660	0
70	20241128	195600	62142760	18660	18660	18660	18660	0
71	20241128	195500	62142760	18660	18660	18660	18660	0
72	20241128	195400	62142760	18660	18660	18660	18660	0
73	20241128	195300	62142760	18660	18660	18660	18660	0
74	20241128	195200	62142760	18660	18660	18660	18660	0
75	20241128	195100	62142760	18660	18660	18660	18660	0
76	20241128	195000	62142760	18660	18660	18660	18660	0
77	20241128	194900	62142760	18660	18660	18660	18660	0
78	20241128	194800	62142760	18660	18660	18660	18660	0
79	20241128	194700	62142760	18660	18660	18660	18660	0
80	20241128	194600	62142760	18660	18660	18660	18660	0
81	20241128	194500	62142760	18660	18660	18660	18660	0
82	20241128	194400	62142760	18660	18660	18660	18660	0
83	20241128	194300	62142760	18660	18660	18660	18660	0
84	20241128	194200	62142760	18660	18660	18660	18660	0
85	20241128	194100	62142760	18660	18660	18660	18660	0
86	20241128	194000	62142760	18660	18660	18660	18660	0
87	20241128	193900	62142760	18660	18660	18660	18660	0
88	20241128	193800	62142760	18660	18660	18660	18660	0
89	20241128	193700	62142760	18660	18660	18660	18660	0
90	20241128	193600	62142760	18660	18660	18660	18660	0
91	20241128	193500	62142760	18660	18660	18660	18660	0
92	20241128	193400	62142760	18660	18660	18660	18660	298
93	20241128	193300	62142760	18660	18660	18660	18660	0
94	20241128	193200	62142760	18660	18660	18660	18660	0
95	20241128	193100	62142760	18660	18660	18660	18660	0
96	20241128	193000	62142760	18660	18660	18660	18660	0
97	20241128	192900	62142760	18660	18660	18660	18660	0
98	20241128	192800	62142760	18660	18660	18660	18660	0
99	20241128	192700	62142760	18660	18660	18660	18660	0
100	20241128	192600	62142760	18660	18660	18660	18660	0
101	20241128	192500	62142760	18660	18660	18660	18660	0
102	20241128	192400	62142760	18660	18660	18660	18660	0
103	20241128	192300	62142760	18660	18660	18660	18660	0
104	20241128	192200	62142760	18660	18660	18660	18660	0
105	20241128	192100	62142760	18660	18660	18660	18660	0
106	20241128	192000	62142760	18660	18660	18660	18660	0
107	20241128	191900	62142760	18660	18660	18660	18660	0
108	20241128	191800	62142760	18660	18660	18660	18660	0
109	20241128	191700	62142760	18660	18660	18660	18660	0
110	20241128	191600	62142760	18660	18660	18660	18660	0
111	20241128	191500	62142760	18660	18660	18660	18660	0
112	20241128	191400	62142760	18660	18660	18660	18660	0
113	20241128	191300	62142760	18660	18660	18660	18660	0
114	20241128	191200	62142760	18660	18660	18660	18660	0
115	20241128	191100	62142760	18660	18660	18660	18660	0
116	20241128	191000	62142760	18660	18660	18660	18660	0
117	20241128	190900	62142760	18660	18660	18660	18660	0
118	20241128	190800	62142760	18660	18660	18660	18660	0
119	20241128	190700	62142760	18660	18660	18660	18660	0
120	20241128	190600	62142760	18660	18660	18660	18660	0
121	20241128	190500	62142760	18660	18660	18660	18660	0
122	20241128	190400	62142760	18660	18660	18660	18660	298
123	20241128	190300	62142760	18660	18660	18660	18660	0
124	20241128	190200	62142760	18660	18660	18660	18660	0
125	20241128	190100	62142760	18660	18660	18660	18660	0
126	20241128	190000	62142760	18660	18660	18660	18660	0
127	20241128	185900	62142760	18660	18660	18660	18660	0
128	20241128	185800	62142760	18660	18660	18660	18660	0
129	20241128	185700	62142760	18660	18660	18660	18660	0
130	20241128	185600	62142760	18660	18660	18660	18660	0
131	20241128	185500	62142760	18660	18660	18660	18660	0
132	20241128	185400	62142760	18660	18660	18660	18660	0
133	20241128	185300	62142760	18660	18660	18660	18660	0
134	20241128	185200	62142760	18660	18660	18660	18660	0
135	20241128	185100	62142760	18660	18660	18660	18660	0
136	20241128	185000	62142760	18660	18660	18660	18660	0
137	20241128	184900	62142760	18660	18660	18660	18660	0
138	20241128	184800	62142760	18660	18660	18660	18660	0
139	20241128	184700	62142760	18660	18660	18660	18660	0
140	20241128	184600	62142760	18660	18660	18660	18660	0
141	20241128	184500	62142760	18660	18660	18660	18660	0
142	20241128	184400	62142760	18660	18660	18660	18660	0
143	20241128	184300	62142760	18660	18660	18660	18660	0
144	20241128	184200	62142760	18660	18660	18660	18660	0
145	20241128	184100	62142760	18660	18660	18660	18660	0
146	20241128	184000	62142760	18660	18660	18660	18660	0
147	20241128	183900	62142760	18660	18660	18660	18660	0
148	20241128	183800	62142760	18660	18660	18660	18660	0
149	20241128	183700	62142760	18660	18660	18660	18660	0
150	20241128	183600	62142760	18660	18660	18660	18660	0
151	20241128	183500	62142760	18660	18660	18660	18660	0
152	20241128	183400	62142760	18660	18660	18660	18660	298
153	20241128	183300	62142760	18660	18660	18660	18660	0
154	20241128	183200	62142760	18660	18660	18660	18660	0
155	20241128	183100	62142760	18660	18660	18660	18660	0
156	20241128	183000	62142760	18660	18660	18660	18660	0
157	20241128	182900	62142760	18660	18660	18660	18660	0
158	20241128	182800	62142760	18660	18660	18660	18660	0
159	20241128	182700	62142760	18660	18660	18660	18660	0
160	20241128	182600	62142760	18660	18660	18660	18660	0
161	20241128	182500	62142760	18660	18660	18660	18660	0
162	20241128	182400	62142760	18660	18660	18660	18660	0
163	20241128	182300	62142760	18660	18660	18660	18660	0
164	20241128	182200	62142760	18660	18660	18660	18660	0
165	20241128	182100	62142760	18660	18660	18660	18660	0
166	20241128	182000	62142760	18660	18660	18660	18660	0
167	20241128	181900	62142760	18660	18660	18660	18660	0
168	20241128	181800	62142760	18660	18660	18660	18660	0
169	20241128	181700	62142760	18660	18660	18660	18660	0
170	20241128	181600	62142760	18660	18660	18660	18660	0
171	20241128	181500	62142760	18660	18660	18660	18660	0
172	20241128	181400	62142760	18660	18660	18660	18660	0
173	20241128	181300	62142760	18660	18660	18660	18660	0
174	20241128	181200	62142760	18660	18660	18660	18660	0
175	20241128	181100	62142760	18660	18660	18660	18660	0
176	20241128	181000	62142760	18660	18660	18660	18660	0
177	20241128	180900	62142760	18660	18660	18660	18660	0
178	20241128	180800	62142760	18660	18660	18660	18660	0
179	20241128	180700	62142760	18660	18660	18660	18660	0
180	20241128	180600	62142760	18660	18660	18660	18660	0
181	20241128	180500	62142760	18660	18660	18660	18660	0
182	20241128	180400	62142760	18660	18660	18660	18660	298
183	20241128	180300	62142760	18660	18660	18660	18660	0
184	20241128	180200	62142760	18660	18660	18660	18660	0
185	20241128	180100	62142760	18660	18660	18660	18660	0
186	20241128	180000	62142760	18660	18660	18660	18660	0
187	20241128	175900	62142760	18660	18660	18660	18660	0
188	20241128	175800	62142760	18660	18660	18660	18660	0
189	20241128	175700	62142760	18660	18660	18660	18660	0
190	20241128	175600	62142760	18660	18660	18660	18660	0
191	20241128	175500	62142760	18660	18660	18660	18660	0
192	20241128	175400	62142760	18660	18660	18660	18660	0
193	20241128	175300	62142760	18660	18660	18660	18660	0
194	20241128	175200	62142760	18660	18660	18660	18660	0
195	20241128	175100	62142760	18660	18660	18660	18660	0
196	20241128	175000	62142760	18660	18660	18660	18660	0
197	20241128	174900	62142760	18660	18660	18660	18660	0
198	20241128	174800	62142760	18660	18660	18660	18660	0
199	20241128	174700	62142760	18660	18660	18660	18660	0
200	20241128	174600	62142760	18660	18660	18660	18660	0
201	20241128	174500	62142760	18660	18660	18660	18660	0
202	20241128	174400	62142760	18660	18660	18660	18660	0
203	20241128	174300	62142760	18660	18660	18660	18660	0
204	20241128	174200	62142760	18660	18660	18660	18660	0
205	20241128	174100	62142760	18660	18660	18660	18660	0
206	20241128	174000	62142760	18660	18660	18660	18660	0
207	20241128	173900	62142760	18660	18660	18660	18660	0
208	20241128	173800	62142760	18660	18660	18660	18660	0
209	20241128	173700	62142760	18660	18660	18660	18660	0
210	20241128	173600	62142760	18660	18660	18660	18660	0
211	20241128	173500	62142760	18660	18660	18660	18660	0
212	20241128	173400	62142760	18660	18660	18660	18660	298
213	20241128	173300	62142760	18660	18660	18660	18660	0
214	20241128	173200	62142760	18660	18660	18660	18660	0
215	20241128	173100	62142760	18660	18660	18660	18660	0
216	20241128	173000	62142760	18660	18660	18660	18660	0
217	20241128	172900	62142760	18660	18660	18660	18660	0
218	20241128	172800	62142760	18660	18660	18660	18660	0
219	20241128	172700	62142760	18660	18660	18660	18660	0
220	20241128	172600	62142760	18660	18660	18660	18660	0
221	20241128	172500	62142760	18660	18660	18660	18660	0
222	20241128	172400	62142760	18660	18660	18660	18660	0
223	20241128	172300	62142760	18660	18660	18660	18660	0
224	20241128	172200	62142760	18660	18660	18660	18660	0
225	20241128	172100	62142760	18660	18660	18660	18660	0
226	20241128	172000	62142760	18660	18660	18660	18660	0
227	20241128	171900	62142760	18660	18660	18660	18660	0
228	20241128	171800	62142760	18660	18660	18660	18660	0
229	20241128	171700	62142760	18660	18660	18660	18660	0
230	20241128	171600	62142760	18660	18660	18660	18660	0
231	20241128	171500	62142760	18660	18660	18660	18660	0
232	20241128	171400	62142760	18660	18660	18660	18660	0
233	20241128	171300	62142760	18660	18660	18660	18660	0
234	20241128	171200	62142760	18660	18660	18660	18660	0
235	20241128	171100	62142760	18660	18660	18660	18660	0
236	20241128	171000	62142760	18660	18660	18660	18660	0
237	20241128	170900	62142760	18660	18660	18660	18660	0
238	20241128	170800	62142760	18660	18660	18660	18660	0
239	20241128	170700	62142760	18660	18660	18660	18660	0
240	20241128	170600	62142760	18660	18660	18660	18660	0
241	20241128	170500	62142760	18660	18660	18660	18660	0
242	20241128	170400	62142760	18660	18660	18660	18660	298
243	20241128	170300	62142760	18660	18660	18660	18660	0
244	20241128	170200	62142760	18660	18660	18660	18660	0
245	20241128	170100	62142760	18660	18660	18660	18660	0
246	20241128	170000	62142760	18660	18660	18660	18660	0
247	20241128	165900	62142760	18660	18660	18660	18660	0
248	20241128	165800	62142760	18660	18660	18660	18660	0
249	20241128	165700	62142760	18660	18660	18660	18660	0
250	20241128	165600	62142760	18660	18660	18660	18660	0
251	20241128	165500	62142760	18660	18660	18660	18660	0
252	20241128	165400	62142760	18660	18660	18660	18660	0
253	20241128	165300	62142760	18660	18660	18660	18660	0
254	20241128	165200	62142760	18660	18660	18660	18660	0
255	20241128	165100	62142760	18660	18660	18660	18660	0
256	20241128	165000	62142760	18660	18660	18660	18660	0
257	20241128	164900	62142760	18660	18660	18660	18660	0
258	20241128	164800	62142760	18660	18660	18660	18660	0
259	20241128	164700	62142760	18660	18660	18660	18660	0
260	20241128	164600	62142760	18660	18660	18660	18660	0
261	20241128	164500	62142760	18660	18660	18660	18660	0
262	20241128	164400	62142760	18660	18660	18660	18660	0
263	20241128	164300	62142760	18660	18660	18660	18660	0
264	20241128	164200	62142760	18660	18660	18660	18660	0
265	20241128	164100	62142760	18660	18660	18660	18660	0
266	20241128	164000	62142760	18660	18660	18660	18660	0
267	20241128	163900	62142760	18660	18660	18660	18660	0
268	20241128	163800	62142760	18660	18660	18660	18660	0
269	20241128	163700	62142760	18660	18660	18660	18660	0
270	20241128	163600	62142760	18660	18660	18660	18660	0
271	20241128	163500	62142760	18660	18660	18660	18660	0
272	20241128	163400	62142760	18660	18660	18660	18660	298
273	20241128	163300	62142760	18660	18660	18660	18660	0
274	20241128	163200	62142760	18660	18660	18660	18660	0
275	20241128	163100	62142760	18660	18660	18660	18660	0
276	20241128	163000	62142760	18660	18660	18660	18660	0
277	20241128	162900	62142760	18660	18660	18660	18660	0
278	20241128	162800	62142760	18660	18660	18660	18660	0
279	20241128	162700	62142760	18660	18660	18660	18660	0
280	20241128	162600	62142760	18660	18660	18660	18660	0
281	20241128	162500	62142760	18660	18660	18660	18660	0
282	20241128	162400	62142760	18660	18660	18660	18660	0
283	20241128	162300	62142760	18660	18660	18660	18660	0
284	20241128	162200	62142760	18660	18660	18660	18660	0
285	20241128	162100	62142760	18660	18660	18660	18660	0
286	20241128	162000	62142760	18660	18660	18660	18660	0
287	20241128	161900	62142760	18660	18660	18660	18660	0
288	20241128	161800	62142760	18660	18660	18660	18660	0
289	20241128	161700	62142760	18660	18660	18660	18660	0
290	20241128	161600	62142760	18660	18660	18660	18660	0
291	20241128	161500	62142760	18660	18660	18660	18660	0
292	20241128	161400	62142760	18660	18660	18660	18660	0
293	20241128	161300	62142760	18660	18660	18660	18660	0
294	20241128	161200	62142760	18660	18660	18660	18660	0
295	20241128	161100	62142760	18660	18660	18660	18660	0
296	20241128	161000	62142760	18660	18660	18660	18660	0
297	20241128	160900	62142760	18660	18660	18660	18660	0
298	20241128	160800	62142760	18660	18660	18660	18660	0
299	20241128	160700	62142760	18660	18660	18660	18660	0
300	20241128	160600	62142760	18660	18660	18660	18660	0
301	20241128	160500	62142760	18660	18660	18660	18660	0
302	20241128	160400	62142760	18660	18660	18660	18660	298
303	20241128	160300	62142760	18660	18660	18660	18660	0
304	20241128	160200	62142760	18660	18660	18660	18660	0
305	20241128	160100	62142760	18660	18660	18660	18660	0
306	20241128	160000	62142760	18660	18660	18660	18660	0
307	20241128	155900	62142760	18660	18660	18660	18660	0
308	20241128	155800	62142760	18660	18660	18660	18660	0
309	20241128	155700	62142760	18660	18660	18660	18660	0
310	20241128	155600	62142760	18660	18660	18660	18660	0
311	20241128	155500	62142760	18660	18660	18660	18660	0
312	20241128	155400	62142760	18660	18660	18660	18660	0
313	20241128	155300	62142760	18660	18660	18660	18660	0
314	20241128	155200	62142760	18660	18660	18660	18660	0
315	20241128	155100	62142760	18660	18660	18660	18660	0
316	20241128	155000	62142760	18660	18660	18660	18660	0
317	20241128	154900	62142760	18660	18660	18660	18660	0
318	20241128	154800	62142760	18660	18660	18660	18660	0
319	20241128	154700	62142760	18660	18660	18660	18660	0
320	20241128	154600	62142760	18660	18660	18660	18660	0
321	20241128	154500	62142760	18660	18660	18660	18660	0
322	20241128	154400	62142760	18660	18660	18660	18660	0
323	20241128	154300	62142760	18660	18660	18660	18660	0
324	20241128	154200	62142760	18660	18660	18660	18660	0
325	20241128	154100	62142760	18660	18660	18660	18660	0
326	20241128	154000	62142760	18660	18660	18660	18660	0
327	20241128	153900	62142760	18660	18660	18660	18660	0
328	20241128	153800	62142760	18660	18660	18660	18660	0
329	20241128	153700	62142760	18660	18660	18660	18660	0
330	20241128	153600	62142760	18660	18660	18660	18660	0
331	20241128	153500	62142760	18660	18660	18660	18660	0
332	20241128	153400	62142760	18660	18660	18660	18660	298
333	20241128	153300	62142760	18660	18660	18660	18660	0
334	20241128	153200	62142760	18660	18660	18660	18660	0
335	20241128	153100	62142760	18660	18660	18660	18660	0
336	20241128	153000	62142760	18660	18660	18660	18660	298
337	20241128	152900	56582080	18600	18600	18600	18600	0
338	20241128	152800	56582080	18600	18600	18600	18600	0
339	20241128	152700	56582080	18600	18600	18600	18600	0
340	20241128	152600	56582080	18600	18600	18600	18600	0
341	20241128	152500	56582080	18600	18600	18600	18600	0
342	20241128	152400	56582080	18600	18600	18600	18600	0
343	20241128	152300	56582080	18600	18600	18600	18600	0
344	20241128	152200	56582080	18600	18600	18600	18600	0
345	20241128	152100	56582080	18600	18600	18600	18600	0
346	20241128	152000	56582080	18600	18600	18600	18600	0
347	20241128	151900	56582080	18600	18600	18600	18600	0
348	20241128	151800	56582080	18600	18600	18600	18600	5
349	20241128	151700	56489080	18600	18600	18600	18600	1
350	20241128	151600	56470480	18590	18590	18590	18590	0
351	20241128	151500	56470480	18590	18590	18590	18590	0
352	20241128	151400	56470480	18590	18590	18590	18590	74
353	20241128	151300	55094820	18600	18600	18600	18600	5
354	20241128	151200	55001820	18600	18610	18610	18600	20
355	20241128	151100	54629770	18600	18600	18600	18600	0
356	20241128	151000	54629770	18600	18600	18600	18600	1
357	20241128	150900	54611170	18600	18600	18600	18600	20
358	20241128	150800	54239170	18610	18610	18610	18610	0
359	20241128	150700	54239170	18610	18610	18610	18610	0
360	20241128	150600	54239170	18610	18610	18610	18610	0
361	20241128	150500	54239170	18610	18610	18610	18610	0
362	20241128	150400	54239170	18610	18610	18610	18610	0
363	20241128	150300	54239170	18610	18610	18610	18610	0
364	20241128	150200	54239170	18610	18610	18610	18610	0
365	20241128	150100	54239170	18610	18610	18610	18610	0
366	20241128	150000	54239170	18610	18610	18610	18610	0
367	20241128	145900	54239170	18610	18610	18610	18610	0
368	20241128	145800	54239170	18610	18610	18610	18610	0
369	20241128	145700	54239170	18610	18610	18610	18610	0
370	20241128	145600	54239170	18610	18610	18610	18610	0
371	20241128	145500	54239170	18610	18620	18630	18610	210
372	20241128	145400	50327100	18610	18610	18610	18610	0
373	20241128	145300	50327100	18610	18610	18610	18610	0
374	20241128	145200	50327100	18610	18610	18610	18610	0
375	20241128	145100	50327100	18610	18610	18610	18610	0
376	20241128	145000	50327100	18610	18610	18610	18610	0
377	20241128	144900	50327100	18610	18610	18610	18610	0
378	20241128	144800	50327100	18610	18610	18610	18610	0
379	20241128	144700	50327100	18610	18610	18610	18610	77
380	20241128	144600	48894130	18630	18630	18630	18630	0
381	20241128	144500	48894130	18630	18630	18630	18630	0
382	20241128	144400	48894130	18630	18630	18630	18630	0
383	20241128	144300	48894130	18630	18630	18630	18630	0
384	20241128	144200	48894130	18630	18630	18630	18630	0
385	20241128	144100	48894130	18630	18630	18630	18630	0
386	20241128	144000	48894130	18630	18620	18630	18620	220
387	20241128	143900	44795540	18610	18610	18610	18610	0
388	20241128	143800	44795540	18610	18610	18610	18610	0
389	20241128	143700	44795540	18610	18610	18610	18610	1
390	20241128	143600	44776930	18610	18610	18610	18610	10
391	20241128	143500	44590830	18610	18610	18610	18610	0
392	20241128	143400	44590830	18610	18610	18610	18610	3
393	20241128	143300	44535000	18610	18610	18610	18610	0
394	20241128	143200	44535000	18610	18610	18610	18610	32
395	20241128	143100	43939480	18610	18610	18610	18610	1
396	20241128	143000	43920870	18630	18630	18630	18630	0
397	20241128	142900	43920870	18630	18630	18630	18630	0
398	20241128	142800	43920870	18630	18630	18630	18630	0
399	20241128	142700	43920870	18630	18630	18630	18630	1
400	20241128	142600	43902240	18600	18600	18600	18600	0
401	20241128	142500	43902240	18600	18600	18600	18600	0
402	20241128	142400	43902240	18600	18600	18600	18600	0
403	20241128	142300	43902240	18600	18600	18600	18600	0
404	20241128	142200	43902240	18600	18600	18600	18600	0
405	20241128	142100	43902240	18600	18600	18600	18600	9
406	20241128	142000	43734840	18600	18600	18600	18600	0
407	20241128	141900	43734840	18600	18600	18600	18600	0
408	20241128	141800	43734840	18600	18600	18600	18600	0
409	20241128	141700	43734840	18600	18600	18600	18600	0
410	20241128	141600	43734840	18600	18600	18600	18600	0
411	20241128	141500	43734840	18600	18600	18600	18600	0
412	20241128	141400	43734840	18600	18600	18600	18600	0
413	20241128	141300	43734840	18600	18600	18600	18600	0
414	20241128	141200	43734840	18600	18600	18600	18600	0
415	20241128	141100	43734840	18600	18600	18600	18600	0
416	20241128	141000	43734840	18600	18600	18600	18600	0
417	20241128	140900	43734840	18600	18600	18600	18600	0
418	20241128	140800	43734840	18600	18600	18600	18600	0
419	20241128	140700	43734840	18600	18610	18610	18600	218
420	20241128	140600	39679880	18610	18610	18610	18610	0
421	20241128	140500	39679880	18610	18610	18610	18610	0
422	20241128	140400	39679880	18610	18610	18610	18610	0
423	20241128	140300	39679880	18610	18610	18610	18610	0
424	20241128	140200	39679880	18610	18610	18610	18610	0
425	20241128	140100	39679880	18610	18610	18610	18610	10
426	20241128	140000	39493780	18610	18610	18610	18610	0
427	20241128	135900	39493780	18610	18610	18610	18610	0
428	20241128	135800	39493780	18610	18610	18610	18610	0
429	20241128	135700	39493780	18610	18610	18610	18610	0
430	20241128	135600	39493780	18610	18610	18610	18610	0
431	20241128	135500	39493780	18610	18610	18610	18610	0
432	20241128	135400	39493780	18610	18620	18620	18610	300
433	20241128	135300	33910460	18630	18630	18630	18630	3
434	20241128	135200	33854570	18630	18630	18630	18630	0
435	20241128	135100	33854570	18630	18630	18630	18630	41
436	20241128	135000	33090740	18630	18630	18630	18630	0
437	20241128	134900	33090740	18630	18630	18630	18630	0
438	20241128	134800	33090740	18630	18630	18630	18630	0
439	20241128	134700	33090740	18630	18630	18630	18630	0
440	20241128	134600	33090740	18630	18630	18630	18630	0
441	20241128	134500	33090740	18630	18630	18630	18630	0
442	20241128	134400	33090740	18630	18630	18630	18630	0
443	20241128	134300	33090740	18630	18630	18630	18630	1
444	20241128	134200	33072110	18660	18660	18660	18660	0
445	20241128	134100	33072110	18660	18660	18660	18660	0
446	20241128	134000	33072110	18660	18660	18660	18660	0
447	20241128	133900	33072110	18660	18660	18660	18660	0
448	20241128	133800	33072110	18660	18660	18660	18660	1
449	20241128	133700	33053450	18640	18640	18640	18640	0
450	20241128	133600	33053450	18640	18640	18640	18640	0
451	20241128	133500	33053450	18640	18640	18640	18640	0
452	20241128	133400	33053450	18640	18640	18640	18640	0
453	20241128	133300	33053450	18640	18640	18640	18640	9
454	20241128	133200	32885690	18670	18670	18670	18670	0
455	20241128	133100	32885690	18670	18670	18670	18670	0
456	20241128	133000	32885690	18670	18670	18670	18670	0
457	20241128	132900	32885690	18670	18670	18670	18670	0
458	20241128	132800	32885690	18670	18670	18670	18670	0
459	20241128	132700	32885690	18670	18670	18670	18670	0
460	20241128	132600	32885690	18670	18670	18670	18670	0
461	20241128	132500	32885690	18670	18670	18670	18670	0
462	20241128	132400	32885690	18670	18670	18670	18670	0
463	20241128	132300	32885690	18670	18670	18670	18670	0
464	20241128	132200	32885690	18670	18670	18670	18670	0
465	20241128	132100	32885690	18670	18670	18670	18670	0
466	20241128	132000	32885690	18670	18670	18670	18670	0
467	20241128	131900	32885690	18670	18670	18670	18670	0
468	20241128	131800	32885690	18670	18670	18670	18670	0
469	20241128	131700	32885690	18670	18670	18670	18670	6
470	20241128	131600	32773670	18650	18650	18650	18650	0
471	20241128	131500	32773670	18650	18650	18650	18650	61
472	20241128	131400	31636020	18650	18650	18650	18650	0
473	20241128	131300	31636020	18650	18650	18650	18650	0
474	20241128	131200	31636020	18650	18650	18650	18650	0
475	20241128	131100	31636020	18650	18650	18650	18650	0
476	20241128	131000	31636020	18650	18650	18650	18650	0
477	20241128	130900	31636020	18650	18650	18650	18650	0
478	20241128	130800	31636020	18650	18650	18650	18650	0
479	20241128	130700	31636020	18650	18650	18650	18650	0
480	20241128	130600	31636020	18650	18650	18650	18650	0
481	20241128	130500	31636020	18650	18650	18650	18650	0
482	20241128	130400	31636020	18650	18650	18650	18650	0
483	20241128	130300	31636020	18650	18650	18650	18650	0
484	20241128	130200	31636020	18650	18650	18650	18650	20
485	20241128	130100	31263020	18650	18650	18650	18650	1
486	20241128	130000	31244370	18650	18650	18650	18650	0
487	20241128	125900	31244370	18650	18650	18650	18650	0
488	20241128	125800	31244370	18650	18650	18650	18650	0
489	20241128	125700	31244370	18650	18650	18650	18650	0
490	20241128	125600	31244370	18650	18650	18650	18650	0
491	20241128	125500	31244370	18650	18650	18650	18650	1
492	20241128	125400	31225720	18650	18650	18650	18650	0
493	20241128	125300	31225720	18650	18650	18650	18650	18
494	20241128	125200	30890020	18670	18670	18670	18670	0
495	20241128	125100	30890020	18670	18670	18670	18670	0
496	20241128	125000	30890020	18670	18670	18670	18670	0
497	20241128	124900	30890020	18670	18670	18670	18670	0
498	20241128	124800	30890020	18670	18670	18670	18670	0
499	20241128	124700	30890020	18670	18670	18670	18670	0
500	20241128	124600	30890020	18670	18670	18670	18670	2
501	20241128	124500	30852680	18670	18670	18670	18670	0
502	20241128	124400	30852680	18670	18670	18670	18670	2
503	20241128	124300	30815340	18650	18650	18650	18650	0
504	20241128	124200	30815340	18650	18650	18650	18650	0
505	20241128	124100	30815340	18650	18650	18650	18650	0
506	20241128	124000	30815340	18650	18650	18650	18650	0
507	20241128	123900	30815340	18650	18650	18650	18650	0
508	20241128	123800	30815340	18650	18650	18650	18650	0
509	20241128	123700	30815340	18650	18650	18650	18650	0
510	20241128	123600	30815340	18650	18650	18650	18650	0
511	20241128	123500	30815340	18650	18650	18650	18650	0
512	20241128	123400	30815340	18650	18650	18650	18650	0
513	20241128	123300	30815340	18650	18650	18650	18650	3
514	20241128	123200	30759390	18680	18680	18680	18680	0
515	20241128	123100	30759390	18680	18680	18680	18680	0
516	20241128	123000	30759390	18680	18680	18680	18680	0
517	20241128	122900	30759390	18680	18680	18680	18680	0
518	20241128	122800	30759390	18680	18680	18680	18680	0
519	20241128	122700	30759390	18680	18680	18680	18680	0
520	20241128	122600	30759390	18680	18680	18680	18680	0
521	20241128	122500	30759390	18680	18670	18680	18670	34
522	20241128	122400	30124370	18650	18650	18650	18650	0
523	20241128	122300	30124370	18650	18650	18650	18650	0
524	20241128	122200	30124370	18650	18650	18650	18650	1
525	20241128	122100	30105720	18650	18650	18650	18650	0
526	20241128	122000	30105720	18650	18650	18650	18650	0
527	20241128	121900	30105720	18650	18650	18650	18650	0
528	20241128	121800	30105720	18650	18650	18650	18650	0
529	20241128	121700	30105720	18650	18650	18650	18650	0
530	20241128	121600	30105720	18650	18650	18650	18650	1
531	20241128	121500	30087070	18650	18650	18650	18650	0
532	20241128	121400	30087070	18650	18650	18650	18650	0
533	20241128	121300	30087070	18650	18650	18650	18650	0
534	20241128	121200	30087070	18650	18650	18650	18650	0
535	20241128	121100	30087070	18650	18650	18650	18650	0
536	20241128	121000	30087070	18650	18650	18650	18650	0
537	20241128	120900	30087070	18650	18650	18650	18650	0
538	20241128	120800	30087070	18650	18650	18650	18650	0
539	20241128	120700	30087070	18650	18650	18650	18650	5
540	20241128	120600	29993820	18650	18650	18650	18650	0
541	20241128	120500	29993820	18650	18650	18650	18650	0
542	20241128	120400	29993820	18650	18650	18650	18650	0
543	20241128	120300	29993820	18650	18650	18650	18650	0
544	20241128	120200	29993820	18650	18650	18650	18650	0
545	20241128	120100	29993820	18650	18650	18650	18650	0
546	20241128	120000	29993820	18650	18650	18650	18650	0
547	20241128	115900	29993820	18650	18650	18650	18650	0
548	20241128	115800	29993820	18650	18650	18650	18650	0
549	20241128	115700	29993820	18650	18650	18650	18650	0
550	20241128	115600	29993820	18650	18650	18650	18650	0
551	20241128	115500	29993820	18650	18650	18650	18650	1
552	20241128	115400	29975170	18680	18680	18680	18680	0
553	20241128	115300	29975170	18680	18680	18680	18680	0
554	20241128	115200	29975170	18680	18680	18680	18680	0
555	20241128	115100	29975170	18680	18680	18680	18680	0
556	20241128	115000	29975170	18680	18680	18680	18680	0
557	20241128	114900	29975170	18680	18680	18680	18680	0
558	20241128	114800	29975170	18680	18670	18680	18670	75
559	20241128	114700	28574270	18650	18650	18650	18650	3
560	20241128	114600	28518320	18650	18650	18650	18650	0
561	20241128	114500	28518320	18650	18650	18650	18650	0
562	20241128	114400	28518320	18650	18650	18650	18650	0
563	20241128	114300	28518320	18650	18650	18650	18650	0
564	20241128	114200	28518320	18650	18650	18650	18650	0
565	20241128	114100	28518320	18650	18650	18650	18650	0
566	20241128	114000	28518320	18650	18650	18650	18650	0
567	20241128	113900	28518320	18650	18650	18650	18650	0
568	20241128	113800	28518320	18650	18650	18650	18650	0
569	20241128	113700	28518320	18650	18650	18650	18650	1
570	20241128	113600	28499670	18650	18650	18650	18650	0
571	20241128	113500	28499670	18650	18650	18650	18650	0
572	20241128	113400	28499670	18650	18650	18650	18650	0
573	20241128	113300	28499670	18650	18650	18650	18650	0
574	20241128	113200	28499670	18650	18650	18650	18650	0
575	20241128	113100	28499670	18650	18650	18650	18650	0
576	20241128	113000	28499670	18650	18650	18650	18650	0
577	20241128	112900	28499670	18650	18650	18650	18650	0
578	20241128	112800	28499670	18650	18650	18650	18650	0
579	20241128	112700	28499670	18650	18650	18650	18650	0
580	20241128	112600	28499670	18650	18650	18650	18650	0
581	20241128	112500	28499670	18650	18650	18650	18650	0
582	20241128	112400	28499670	18650	18650	18650	18650	0
583	20241128	112300	28499670	18650	18650	18650	18650	0
584	20241128	112200	28499670	18650	18650	18650	18650	0
585	20241128	112100	28499670	18650	18650	18650	18650	0
586	20241128	112000	28499670	18650	18650	18650	18650	0
587	20241128	111900	28499670	18650	18650	18650	18650	0
588	20241128	111800	28499670	18650	18650	18650	18650	0
589	20241128	111700	28499670	18650	18650	18650	18650	0
590	20241128	111600	28499670	18650	18650	18650	18650	0
591	20241128	111500	28499670	18650	18650	18650	18650	0
592	20241128	111400	28499670	18650	18650	18650	18650	0
593	20241128	111300	28499670	18650	18650	18650	18650	17
594	20241128	111200	28182620	18650	18650	18650	18650	0
595	20241128	111100	28182620	18650	18650	18650	18650	0
596	20241128	111000	28182620	18650	18650	18650	18650	0
597	20241128	110900	28182620	18650	18650	18650	18650	0
598	20241128	110800	28182620	18650	18650	18650	18650	0
599	20241128	110700	28182620	18650	18650	18650	18650	0
600	20241128	110600	28182620	18650	18650	18650	18650	0
601	20241128	110500	28182620	18650	18650	18650	18650	0
602	20241128	110400	28182620	18650	18650	18650	18650	0
603	20241128	110300	28182620	18650	18650	18650	18650	0
604	20241128	110200	28182620	18650	18650	18650	18650	0
605	20241128	110100	28182620	18650	18650	18650	18650	0
606	20241128	110000	28182620	18650	18650	18650	18650	16
607	20241128	105900	27884220	18680	18680	18680	18680	0
608	20241128	105800	27884220	18680	18680	18680	18680	0
609	20241128	105700	27884220	18680	18680	18680	18680	38
610	20241128	105600	27174380	18690	18690	18690	18690	0
611	20241128	105500	27174380	18690	18690	18690	18690	1
612	20241128	105400	27155690	18690	18690	18690	18690	0
613	20241128	105300	27155690	18690	18690	18690	18690	1
614	20241128	105200	27137000	18690	18690	18690	18690	0
615	20241128	105100	27137000	18690	18690	18690	18690	0
616	20241128	105000	27137000	18690	18690	18690	18690	0
617	20241128	104900	27137000	18690	18690	18690	18690	0
618	20241128	104800	27137000	18690	18690	18690	18690	0
619	20241128	104700	27137000	18690	18690	18690	18690	13
620	20241128	104600	26894030	18650	18650	18650	18650	0
621	20241128	104500	26894030	18650	18650	18650	18650	0
622	20241128	104400	26894030	18650	18650	18650	18650	1
623	20241128	104300	26875380	18650	18650	18650	18650	0
624	20241128	104200	26875380	18650	18650	18650	18650	4
625	20241128	104100	26800780	18650	18650	18650	18650	0
626	20241128	104000	26800780	18650	18650	18650	18650	0
627	20241128	103900	26800780	18650	18650	18650	18650	0
628	20241128	103800	26800780	18650	18650	18650	18650	0
629	20241128	103700	26800780	18650	18650	18650	18650	0
630	20241128	103600	26800780	18650	18650	18650	18650	0
631	20241128	103500	26800780	18650	18650	18650	18650	0
632	20241128	103400	26800780	18650	18650	18650	18650	0
633	20241128	103300	26800780	18650	18650	18650	18650	0
634	20241128	103200	26800780	18650	18650	18650	18650	1
635	20241128	103100	26782130	18650	18650	18650	18650	3
636	20241128	103000	26726180	18650	18650	18650	18650	0
637	20241128	102900	26726180	18650	18650	18650	18650	0
638	20241128	102800	26726180	18650	18650	18650	18650	4
639	20241128	102700	26651580	18650	18660	18660	18650	62
640	20241128	102600	25494670	18660	18660	18660	18660	0
641	20241128	102500	25494670	18660	18660	18660	18660	0
642	20241128	102400	25494670	18660	18660	18660	18660	0
643	20241128	102300	25494670	18660	18660	18660	18660	0
644	20241128	102200	25494670	18660	18660	18660	18660	0
645	20241128	102100	25494670	18660	18660	18660	18660	0
646	20241128	102000	25494670	18660	18660	18660	18660	0
647	20241128	101900	25494670	18660	18660	18660	18660	0
648	20241128	101800	25494670	18660	18660	18660	18660	0
649	20241128	101700	25494670	18660	18660	18660	18660	0
650	20241128	101600	25494670	18660	18660	18660	18660	1
651	20241128	101500	25476010	18700	18700	18700	18700	0
652	20241128	101400	25476010	18700	18700	18700	18700	0
653	20241128	101300	25476010	18700	18700	18700	18700	0
654	20241128	101200	25476010	18700	18700	18700	18700	0
655	20241128	101100	25476010	18700	18700	18700	18700	26
656	20241128	101000	24989810	18650	18650	18650	18650	0
657	20241128	100900	24989810	18650	18650	18650	18650	0
658	20241128	100800	24989810	18650	18650	18650	18650	0
659	20241128	100700	24989810	18650	18650	18650	18650	0
660	20241128	100600	24989810	18650	18650	18650	18650	0
661	20241128	100500	24989810	18650	18650	18650	18650	1
662	20241128	100400	24971160	18650	18650	18650	18650	0
663	20241128	100300	24971160	18650	18650	18650	18650	4
664	20241128	100200	24896560	18640	18640	18640	18640	1
665	20241128	100100	24877920	18700	18700	18700	18700	0
666	20241128	100000	24877920	18700	18700	18700	18700	1
667	20241128	095900	24859220	18700	18700	18700	18700	0
668	20241128	095800	24859220	18700	18700	18700	18700	0
669	20241128	095700	24859220	18700	18700	18700	18700	1
670	20241128	095600	24840520	18620	18620	18620	18620	0
671	20241128	095500	24840520	18620	18620	18620	18620	0
672	20241128	095400	24840520	18620	18620	18620	18620	0
673	20241128	095300	24840520	18620	18620	18620	18620	0
674	20241128	095200	24840520	18620	18700	18700	18620	220
675	20241128	095100	20727540	18700	18700	18700	18700	0
676	20241128	095000	20727540	18700	18700	18700	18700	0
677	20241128	094900	20727540	18700	18700	18700	18700	0
678	20241128	094800	20727540	18700	18700	18700	18700	0
679	20241128	094700	20727540	18700	18700	18700	18700	0
680	20241128	094600	20727540	18700	18700	18700	18700	0
681	20241128	094500	20727540	18700	18700	18700	18700	0
682	20241128	094400	20727540	18700	18700	18700	18700	0
683	20241128	094300	20727540	18700	18700	18700	18700	0
684	20241128	094200	20727540	18700	18700	18700	18700	0
685	20241128	094100	20727540	18700	18700	18700	18700	0
686	20241128	094000	20727540	18700	18700	18700	18700	10
687	20241128	093900	20540540	18700	18690	18700	18690	3
688	20241128	093800	20484460	18690	18690	18690	18690	12
689	20241128	093700	20260180	18700	18700	18700	18700	11
690	20241128	093600	20054480	18700	18700	18700	18700	21
691	20241128	093500	19661780	18700	18700	18700	18700	11
692	20241128	093400	19456080	18700	18700	18700	18700	90
693	20241128	093300	17773080	18710	18700	18710	18700	30
694	20241128	093200	17211830	18700	18710	18710	18700	16
695	20241128	093100	16912620	18700	18700	18700	18700	5
696	20241128	093000	16819120	18700	18700	18700	18700	0
697	20241128	092900	16819120	18700	18700	18700	18700	6
698	20241128	092800	16706920	18700	18700	18700	18700	0
699	20241128	092700	16706920	18700	18700	18700	18700	0
700	20241128	092600	16706920	18700	18700	18700	18700	0
701	20241128	092500	16706920	18700	18700	18700	18700	2
702	20241128	092400	16669520	18700	18700	18700	18700	0
703	20241128	092300	16669520	18700	18700	18700	18700	0
704	20241128	092200	16669520	18700	18700	18700	18700	10
705	20241128	092100	16482520	18610	18610	18610	18610	0
706	20241128	092000	16482520	18610	18610	18610	18610	1
707	20241128	091900	16463910	18610	18610	18610	18610	0
708	20241128	091800	16463910	18610	18650	18650	18610	83
709	20241128	091700	14918410	18710	18710	18710	18710	80
710	20241128	091600	13421610	18690	18690	18690	18690	2
711	20241128	091500	13384230	18710	18690	18710	18690	20
712	20241128	091400	13010210	18700	18700	18700	18700	300
713	20241128	091300	7400210	18690	18690	18690	18690	0
714	20241128	091200	7400210	18690	18690	18690	18690	0
715	20241128	091100	7400210	18690	18690	18690	18690	250
716	20241128	091000	2727710	18690	18680	18690	18680	30
717	20241128	090900	2167020	18690	18690	18690	18690	0
718	20241128	090800	2167020	18690	18690	18690	18690	3
719	20241128	090700	2110950	18690	18660	18690	18660	83
720	20241128	090600	560500	18670	18670	18670	18670	0
721	20241128	090500	560500	18670	18670	18670	18670	10
722	20241128	090400	373800	18690	18690	18690	18690	0
723	20241128	090300	373800	18690	18690	18690	18690	0
724	20241128	090200	373800	18690	18690	18690	18690	0
725	20241128	090100	373800	18690	18690	18690	18690	0
726	20241128	090000	373800	18690	18690	18690	18690	20