KissMeData/013580/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190100	273991600	13300	13300	13300	13300	48
3	20241127	190000	273991600	13300	13300	13300	13300	0
4	20241127	185900	273991600	13300	13300	13300	13300	0
5	20241127	185800	273991600	13300	13300	13300	13300	0
6	20241127	185700	273991600	13300	13300	13300	13300	0
7	20241127	185600	273991600	13300	13300	13300	13300	0
8	20241127	185500	273991600	13300	13300	13300	13300	0
9	20241127	185400	273991600	13300	13300	13300	13300	0
10	20241127	185300	273991600	13300	13300	13300	13300	0
11	20241127	185200	273991600	13300	13300	13300	13300	0
12	20241127	185100	273991600	13300	13300	13300	13300	0
13	20241127	185000	273991600	13300	13300	13300	13300	0
14	20241127	184900	273991600	13300	13300	13300	13300	0
15	20241127	184800	273991600	13300	13300	13300	13300	0
16	20241127	184700	273991600	13300	13300	13300	13300	0
17	20241127	184600	273991600	13300	13300	13300	13300	0
18	20241127	184500	273991600	13300	13300	13300	13300	0
19	20241127	184400	273991600	13300	13300	13300	13300	0
20	20241127	184300	273991600	13300	13300	13300	13300	0
21	20241127	184200	273991600	13300	13300	13300	13300	0
22	20241127	184100	273991600	13300	13300	13300	13300	0
23	20241127	184000	273991600	13300	13300	13300	13300	0
24	20241127	183900	273991600	13300	13300	13300	13300	0
25	20241127	183800	273991600	13300	13300	13300	13300	0
26	20241127	183700	273991600	13300	13300	13300	13300	0
27	20241127	183600	273991600	13300	13300	13300	13300	0
28	20241127	183500	273991600	13300	13300	13300	13300	0
29	20241127	183400	273991600	13300	13300	13300	13300	0
30	20241127	183300	273991600	13300	13300	13300	13300	0
31	20241127	183200	273991600	13300	13300	13300	13300	0
32	20241127	183100	273991600	13300	13300	13300	13300	48
33	20241127	183000	273991600	13300	13300	13300	13300	0
34	20241127	182900	273991600	13300	13300	13300	13300	0
35	20241127	182800	273991600	13300	13300	13300	13300	0
36	20241127	182700	273991600	13300	13300	13300	13300	0
37	20241127	182600	273991600	13300	13300	13300	13300	0
38	20241127	182500	273991600	13300	13300	13300	13300	0
39	20241127	182400	273991600	13300	13300	13300	13300	0
40	20241127	182300	273991600	13300	13300	13300	13300	0
41	20241127	182200	273991600	13300	13300	13300	13300	0
42	20241127	182100	273991600	13300	13300	13300	13300	0
43	20241127	182000	273991600	13300	13300	13300	13300	0
44	20241127	181900	273991600	13300	13300	13300	13300	0
45	20241127	181800	273991600	13300	13300	13300	13300	0
46	20241127	181700	273991600	13300	13300	13300	13300	0
47	20241127	181600	273991600	13300	13300	13300	13300	0
48	20241127	181500	273991600	13300	13300	13300	13300	0
49	20241127	181400	273991600	13300	13300	13300	13300	0
50	20241127	181300	273991600	13300	13300	13300	13300	0
51	20241127	181200	273991600	13300	13300	13300	13300	0
52	20241127	181100	273991600	13300	13300	13300	13300	0
53	20241127	181000	273991600	13300	13300	13300	13300	0
54	20241127	180900	273991600	13300	13300	13300	13300	0
55	20241127	180800	273991600	13300	13300	13300	13300	0
56	20241127	180700	273991600	13300	13300	13300	13300	0
57	20241127	180600	273991600	13300	13300	13300	13300	0
58	20241127	180500	273991600	13300	13300	13300	13300	0
59	20241127	180400	273991600	13300	13300	13300	13300	0
60	20241127	180300	273991600	13300	13300	13300	13300	0
61	20241127	180200	273991600	13300	13300	13300	13300	0
62	20241127	180100	273991600	13300	13300	13300	13300	48
63	20241127	180000	273991600	13300	13300	13300	13300	0
64	20241127	175900	273991600	13300	13300	13300	13300	0
65	20241127	175800	273991600	13300	13300	13300	13300	0
66	20241127	175700	273991600	13300	13300	13300	13300	0
67	20241127	175600	273991600	13300	13300	13300	13300	0
68	20241127	175500	273991600	13300	13300	13300	13300	0
69	20241127	175400	273991600	13300	13300	13300	13300	0
70	20241127	175300	273991600	13300	13300	13300	13300	0
71	20241127	175200	273991600	13300	13300	13300	13300	0
72	20241127	175100	273991600	13300	13300	13300	13300	0
73	20241127	175000	273991600	13300	13300	13300	13300	0
74	20241127	174900	273991600	13300	13300	13300	13300	0
75	20241127	174800	273991600	13300	13300	13300	13300	0
76	20241127	174700	273991600	13300	13300	13300	13300	0
77	20241127	174600	273991600	13300	13300	13300	13300	0
78	20241127	174500	273991600	13300	13300	13300	13300	0
79	20241127	174400	273991600	13300	13300	13300	13300	0
80	20241127	174300	273991600	13300	13300	13300	13300	0
81	20241127	174200	273991600	13300	13300	13300	13300	0
82	20241127	174100	273991600	13300	13300	13300	13300	0
83	20241127	174000	273991600	13300	13300	13300	13300	0
84	20241127	173900	273991600	13300	13300	13300	13300	0
85	20241127	173800	273991600	13300	13300	13300	13300	0
86	20241127	173700	273991600	13300	13300	13300	13300	0
87	20241127	173600	273991600	13300	13300	13300	13300	0
88	20241127	173500	273991600	13300	13300	13300	13300	0
89	20241127	173400	273991600	13300	13300	13300	13300	0
90	20241127	173300	273991600	13300	13300	13300	13300	0
91	20241127	173200	273991600	13300	13300	13300	13300	0
92	20241127	173100	273991600	13300	13300	13300	13300	48
93	20241127	173000	273991600	13300	13300	13300	13300	0
94	20241127	172900	273991600	13300	13300	13300	13300	0
95	20241127	172800	273991600	13300	13300	13300	13300	0
96	20241127	172700	273991600	13300	13300	13300	13300	0
97	20241127	172600	273991600	13300	13300	13300	13300	0
98	20241127	172500	273991600	13300	13300	13300	13300	0
99	20241127	172400	273991600	13300	13300	13300	13300	0
100	20241127	172300	273991600	13300	13300	13300	13300	0
101	20241127	172200	273991600	13300	13300	13300	13300	0
102	20241127	172100	273991600	13300	13300	13300	13300	0
103	20241127	172000	273991600	13300	13300	13300	13300	0
104	20241127	171900	273991600	13300	13300	13300	13300	0
105	20241127	171800	273991600	13300	13300	13300	13300	0
106	20241127	171700	273991600	13300	13300	13300	13300	0
107	20241127	171600	273991600	13300	13300	13300	13300	0
108	20241127	171500	273991600	13300	13300	13300	13300	0
109	20241127	171400	273991600	13300	13300	13300	13300	0
110	20241127	171300	273991600	13300	13300	13300	13300	0
111	20241127	171200	273991600	13300	13300	13300	13300	0
112	20241127	171100	273991600	13300	13300	13300	13300	0
113	20241127	171000	273991600	13300	13300	13300	13300	0
114	20241127	170900	273991600	13300	13300	13300	13300	0
115	20241127	170800	273991600	13300	13300	13300	13300	0
116	20241127	170700	273991600	13300	13300	13300	13300	0
117	20241127	170600	273991600	13300	13300	13300	13300	0
118	20241127	170500	273991600	13300	13300	13300	13300	0
119	20241127	170400	273991600	13300	13300	13300	13300	0
120	20241127	170300	273991600	13300	13300	13300	13300	0
121	20241127	170200	273991600	13300	13300	13300	13300	0
122	20241127	170100	273991600	13300	13300	13300	13300	48
123	20241127	170000	273991600	13300	13300	13300	13300	0
124	20241127	165900	273991600	13300	13300	13300	13300	0
125	20241127	165800	273991600	13300	13300	13300	13300	0
126	20241127	165700	273991600	13300	13300	13300	13300	0
127	20241127	165600	273991600	13300	13300	13300	13300	0
128	20241127	165500	273991600	13300	13300	13300	13300	0
129	20241127	165400	273991600	13300	13300	13300	13300	0
130	20241127	165300	273991600	13300	13300	13300	13300	0
131	20241127	165200	273991600	13300	13300	13300	13300	0
132	20241127	165100	273991600	13300	13300	13300	13300	0
133	20241127	165000	273991600	13300	13300	13300	13300	0
134	20241127	164900	273991600	13300	13300	13300	13300	0
135	20241127	164800	273991600	13300	13300	13300	13300	0
136	20241127	164700	273991600	13300	13300	13300	13300	0
137	20241127	164600	273991600	13300	13300	13300	13300	0
138	20241127	164500	273991600	13300	13300	13300	13300	0
139	20241127	164400	273991600	13300	13300	13300	13300	0
140	20241127	164300	273991600	13300	13300	13300	13300	0
141	20241127	164200	273991600	13300	13300	13300	13300	0
142	20241127	164100	273991600	13300	13300	13300	13300	0
143	20241127	164000	273991600	13300	13300	13300	13300	0
144	20241127	163900	273991600	13300	13300	13300	13300	0
145	20241127	163800	273991600	13300	13300	13300	13300	0
146	20241127	163700	273991600	13300	13300	13300	13300	0
147	20241127	163600	273991600	13300	13300	13300	13300	0
148	20241127	163500	273991600	13300	13300	13300	13300	0
149	20241127	163400	273991600	13300	13300	13300	13300	0
150	20241127	163300	273991600	13300	13300	13300	13300	0
151	20241127	163200	273991600	13300	13300	13300	13300	0
152	20241127	163100	273991600	13300	13300	13300	13300	48
153	20241127	163000	273991600	13300	13300	13300	13300	0
154	20241127	162900	273991600	13300	13300	13300	13300	0
155	20241127	162800	273991600	13300	13300	13300	13300	0
156	20241127	162700	273991600	13300	13300	13300	13300	0
157	20241127	162600	273991600	13300	13300	13300	13300	0
158	20241127	162500	273991600	13300	13300	13300	13300	0
159	20241127	162400	273991600	13300	13300	13300	13300	0
160	20241127	162300	273991600	13300	13300	13300	13300	0
161	20241127	162200	273991600	13300	13300	13300	13300	0
162	20241127	162100	273991600	13300	13300	13300	13300	0
163	20241127	162000	273991600	13300	13300	13300	13300	0
164	20241127	161900	273991600	13300	13300	13300	13300	0
165	20241127	161800	273991600	13300	13300	13300	13300	0
166	20241127	161700	273991600	13300	13300	13300	13300	0
167	20241127	161600	273991600	13300	13300	13300	13300	0
168	20241127	161500	273991600	13300	13300	13300	13300	0
169	20241127	161400	273991600	13300	13300	13300	13300	0
170	20241127	161300	273991600	13300	13300	13300	13300	0
171	20241127	161200	273991600	13300	13300	13300	13300	0
172	20241127	161100	273991600	13300	13300	13300	13300	0
173	20241127	161000	273991600	13300	13300	13300	13300	0
174	20241127	160900	273991600	13300	13300	13300	13300	0
175	20241127	160800	273991600	13300	13300	13300	13300	0
176	20241127	160700	273991600	13300	13300	13300	13300	0
177	20241127	160600	273991600	13300	13300	13300	13300	0
178	20241127	160500	273991600	13300	13300	13300	13300	0
179	20241127	160400	273991600	13300	13300	13300	13300	0
180	20241127	160300	273991600	13300	13300	13300	13300	0
181	20241127	160200	273991600	13300	13300	13300	13300	0
182	20241127	160100	273991600	13300	13300	13300	13300	48
183	20241127	160000	273991600	13300	13300	13300	13300	0
184	20241127	155900	273991600	13300	13300	13300	13300	0
185	20241127	155800	273991600	13300	13300	13300	13300	0
186	20241127	155700	273991600	13300	13300	13300	13300	0
187	20241127	155600	273991600	13300	13300	13300	13300	0
188	20241127	155500	273991600	13300	13300	13300	13300	0
189	20241127	155400	273991600	13300	13300	13300	13300	0
190	20241127	155300	273991600	13300	13300	13300	13300	0
191	20241127	155200	273991600	13300	13300	13300	13300	0
192	20241127	155100	273991600	13300	13300	13300	13300	0
193	20241127	155000	273991600	13300	13300	13300	13300	0
194	20241127	154900	273991600	13300	13300	13300	13300	0
195	20241127	154800	273991600	13300	13300	13300	13300	0
196	20241127	154700	273991600	13300	13300	13300	13300	0
197	20241127	154600	273991600	13300	13300	13300	13300	0
198	20241127	154500	273991600	13300	13300	13300	13300	0
199	20241127	154400	273991600	13300	13300	13300	13300	0
200	20241127	154300	273991600	13300	13300	13300	13300	0
201	20241127	154200	273991600	13300	13300	13300	13300	0
202	20241127	154100	273991600	13300	13300	13300	13300	0
203	20241127	154000	273991600	13300	13300	13300	13300	0
204	20241127	153900	273991600	13300	13300	13300	13300	0
205	20241127	153800	273991600	13300	13300	13300	13300	0
206	20241127	153700	273991600	13300	13300	13300	13300	0
207	20241127	153600	273991600	13300	13300	13300	13300	0
208	20241127	153500	273991600	13300	13300	13300	13300	0
209	20241127	153400	273991600	13300	13300	13300	13300	0
210	20241127	153300	273991600	13300	13300	13300	13300	0
211	20241127	153200	273991600	13300	13300	13300	13300	0
212	20241127	153100	273991600	13300	13300	13300	13300	48
213	20241127	153000	273991600	13300	13300	13300	13300	48
214	20241127	152900	273353200	13290	13290	13290	13290	0
215	20241127	152800	273353200	13290	13290	13290	13290	0
216	20241127	152700	273353200	13290	13290	13290	13290	0
217	20241127	152600	273353200	13290	13290	13290	13290	0
218	20241127	152500	273353200	13290	13290	13290	13290	0
219	20241127	152400	273353200	13290	13290	13290	13290	0
220	20241127	152300	273353200	13290	13290	13290	13290	0
221	20241127	152200	273353200	13290	13290	13290	13290	0
222	20241127	152100	273353200	13290	13290	13290	13290	0
223	20241127	152000	273353200	13290	13290	13290	13290	0
224	20241127	151900	273353200	13290	13290	13290	13290	28
225	20241127	151800	272981080	13290	13290	13290	13290	5
226	20241127	151700	272914630	13290	13290	13290	13290	5
227	20241127	151600	272848180	13270	13270	13270	13270	0
228	20241127	151500	272848180	13270	13270	13270	13270	1638
229	20241127	151400	251111920	13270	13270	13270	13270	366
230	20241127	151300	246255100	13220	13220	13220	13220	60
231	20241127	151200	245461900	13240	13230	13240	13220	101
232	20241127	151100	244126630	13220	13220	13220	13220	0
233	20241127	151000	244126630	13220	13220	13220	13220	4
234	20241127	150900	244073750	13270	13270	13270	13270	0
235	20241127	150800	244073750	13270	13270	13270	13270	1
236	20241127	150700	244060480	13220	13220	13220	13220	0
237	20241127	150600	244060480	13220	13250	13250	13220	81
238	20241127	150500	242989180	13250	13250	13250	13250	17
239	20241127	150400	242763930	13250	13250	13250	13250	0
240	20241127	150300	242763930	13250	13250	13250	13250	35
241	20241127	150200	242300180	13250	13250	13250	13250	0
242	20241127	150100	242300180	13250	13250	13250	13250	0
243	20241127	150000	242300180	13250	13250	13250	13250	0
244	20241127	145900	242300180	13250	13250	13250	13250	0
245	20241127	145800	242300180	13250	13250	13250	13250	0
246	20241127	145700	242300180	13250	13250	13250	13250	0
247	20241127	145600	242300180	13250	13250	13250	13250	0
248	20241127	145500	242300180	13250	13250	13250	13250	0
249	20241127	145400	242300180	13250	13250	13250	13250	0
250	20241127	145300	242300180	13250	13250	13250	13250	0
251	20241127	145200	242300180	13250	13250	13250	13250	0
252	20241127	145100	242300180	13250	13250	13250	13250	0
253	20241127	145000	242300180	13250	13250	13250	13250	6
254	20241127	144900	242220680	13220	13220	13220	13220	0
255	20241127	144800	242220680	13220	13220	13220	13220	0
256	20241127	144700	242220680	13220	13220	13220	13220	76
257	20241127	144600	241215960	13250	13250	13250	13250	0
258	20241127	144500	241215960	13250	13250	13250	13250	18
259	20241127	144400	240977460	13250	13250	13250	13250	0
260	20241127	144300	240977460	13250	13250	13250	13250	45
261	20241127	144200	240381210	13250	13250	13250	13250	0
262	20241127	144100	240381210	13250	13250	13250	13250	0
263	20241127	144000	240381210	13250	13250	13250	13250	0
264	20241127	143900	240381210	13250	13250	13250	13250	14
265	20241127	143800	240195710	13220	13220	13220	13220	0
266	20241127	143700	240195710	13220	13220	13220	13220	0
267	20241127	143600	240195710	13220	13220	13220	13220	0
268	20241127	143500	240195710	13220	13220	13220	13220	0
269	20241127	143400	240195710	13220	13220	13220	13220	0
270	20241127	143300	240195710	13220	13220	13220	13220	0
271	20241127	143200	240195710	13220	13220	13220	13220	0
272	20241127	143100	240195710	13220	13220	13220	13220	0
273	20241127	143000	240195710	13220	13220	13220	13220	0
274	20241127	142900	240195710	13220	13220	13220	13220	0
275	20241127	142800	240195710	13220	13220	13220	13220	0
276	20241127	142700	240195710	13220	13220	13220	13220	20
277	20241127	142600	239931310	13240	13240	13240	13240	0
278	20241127	142500	239931310	13240	13240	13240	13240	0
279	20241127	142400	239931310	13240	13240	13240	13240	0
280	20241127	142300	239931310	13240	13240	13240	13240	0
281	20241127	142200	239931310	13240	13240	13240	13240	0
282	20241127	142100	239931310	13240	13240	13240	13240	0
283	20241127	142000	239931310	13240	13240	13240	13240	1
284	20241127	141900	239918070	13210	13230	13230	13210	300
285	20241127	141800	235951980	13230	13230	13230	13230	10
286	20241127	141700	235819680	13230	13230	13230	13230	10
287	20241127	141600	235687380	13230	13230	13230	13230	13
288	20241127	141500	235515390	13230	13250	13250	13230	17
289	20241127	141400	235290160	13230	13230	13230	13230	0
290	20241127	141300	235290160	13230	13230	13230	13230	0
291	20241127	141200	235290160	13230	13230	13230	13230	0
292	20241127	141100	235290160	13230	13230	13230	13230	0
293	20241127	141000	235290160	13230	13230	13230	13230	20
294	20241127	140900	235025560	13250	13250	13250	13250	0
295	20241127	140800	235025560	13250	13250	13250	13250	0
296	20241127	140700	235025560	13250	13250	13250	13250	0
297	20241127	140600	235025560	13250	13250	13250	13250	0
298	20241127	140500	235025560	13250	13250	13250	13250	16
299	20241127	140400	234813560	13250	13250	13250	13250	0
300	20241127	140300	234813560	13250	13250	13250	13250	0
301	20241127	140200	234813560	13250	13250	13250	13250	0
302	20241127	140100	234813560	13250	13250	13250	13250	0
303	20241127	140000	234813560	13250	13250	13250	13250	0
304	20241127	135900	234813560	13250	13250	13250	13250	21
305	20241127	135800	234535310	13230	13230	13230	13230	0
306	20241127	135700	234535310	13230	13240	13240	13230	19
307	20241127	135600	234283870	13240	13240	13240	13240	0
308	20241127	135500	234283870	13240	13240	13240	13240	11
309	20241127	135400	234138230	13240	13240	13240	13240	0
310	20241127	135300	234138230	13240	13240	13240	13240	0
311	20241127	135200	234138230	13240	13230	13240	13230	20
312	20241127	135100	233873450	13220	13220	13220	13220	63
313	20241127	135000	233040590	13210	13240	13240	13210	155
314	20241127	134900	230990970	13240	13240	13240	13240	0
315	20241127	134800	230990970	13240	13240	13240	13240	400
316	20241127	134700	225694970	13210	13210	13210	13210	960
317	20241127	134600	213013370	13210	13210	13210	13210	0
318	20241127	134500	213013370	13210	13210	13210	13210	53
319	20241127	134400	212313240	13240	13240	13240	13240	20
320	20241127	134300	212048440	13240	13240	13240	13240	0
321	20241127	134200	212048440	13240	13240	13240	13240	0
322	20241127	134100	212048440	13240	13240	13240	13240	8
323	20241127	134000	211942520	13220	13220	13220	13220	8
324	20241127	133900	211836760	13240	13240	13240	13240	0
325	20241127	133800	211836760	13240	13240	13240	13240	0
326	20241127	133700	211836760	13240	13240	13240	13240	0
327	20241127	133600	211836760	13240	13240	13240	13240	0
328	20241127	133500	211836760	13240	13240	13240	13240	0
329	20241127	133400	211836760	13240	13240	13240	13240	0
330	20241127	133300	211836760	13240	13240	13240	13240	0
331	20241127	133200	211836760	13240	13240	13240	13240	0
332	20241127	133100	211836760	13240	13240	13240	13240	3
333	20241127	133000	211797040	13250	13250	13250	13250	0
334	20241127	132900	211797040	13250	13250	13250	13250	0
335	20241127	132800	211797040	13250	13250	13250	13250	0
336	20241127	132700	211797040	13250	13250	13250	13250	0
337	20241127	132600	211797040	13250	13250	13250	13250	150
338	20241127	132500	209809540	13250	13240	13250	13240	500
339	20241127	132400	203184580	13250	13250	13250	13250	0
340	20241127	132300	203184580	13250	13250	13250	13250	0
341	20241127	132200	203184580	13250	13250	13250	13250	230
342	20241127	132100	200137080	13250	13240	13250	13240	1210
343	20241127	132000	184106430	13190	13190	13190	13190	0
344	20241127	131900	184106430	13190	13220	13240	13190	388
345	20241127	131800	178985660	13200	13250	13250	13200	3356
346	20241127	131700	134529380	13260	13260	13260	13260	0
347	20241127	131600	134529380	13260	13260	13260	13260	0
348	20241127	131500	134529380	13260	13310	13310	13260	166
349	20241127	131400	132328170	13310	13310	13310	13310	0
350	20241127	131300	132328170	13310	13310	13310	13310	0
351	20241127	131200	132328170	13310	13310	13310	13310	0
352	20241127	131100	132328170	13310	13310	13310	13310	0
353	20241127	131000	132328170	13310	13310	13310	13310	0
354	20241127	130900	132328170	13310	13310	13310	13310	0
355	20241127	130800	132328170	13310	13310	13310	13310	0
356	20241127	130700	132328170	13310	13310	13310	13310	0
357	20241127	130600	132328170	13310	13270	13310	13270	900
358	20241127	130500	120351280	13270	13270	13270	13270	1
359	20241127	130400	120338010	13260	13260	13260	13260	1
360	20241127	130300	120324750	13260	13260	13260	13260	0
361	20241127	130200	120324750	13260	13260	13260	13260	0
362	20241127	130100	120324750	13260	13260	13260	13260	0
363	20241127	130000	120324750	13260	13260	13260	13260	0
364	20241127	125900	120324750	13260	13260	13260	13260	0
365	20241127	125800	120324750	13260	13260	13260	13260	1
366	20241127	125700	120311490	13270	13270	13270	13270	0
367	20241127	125600	120311490	13270	13300	13300	13270	136
368	20241127	125500	118506320	13300	13300	13300	13300	0
369	20241127	125400	118506320	13300	13300	13300	13300	0
370	20241127	125300	118506320	13300	13300	13300	13300	0
371	20241127	125200	118506320	13300	13300	13300	13300	0
372	20241127	125100	118506320	13300	13300	13300	13300	0
373	20241127	125000	118506320	13300	13300	13300	13300	0
374	20241127	124900	118506320	13300	13300	13300	13300	1
375	20241127	124800	118493020	13270	13270	13300	13270	3
376	20241127	124700	118453180	13300	13300	13300	13300	1
377	20241127	124600	118439880	13300	13300	13300	13300	15
378	20241127	124500	118240380	13300	13300	13300	13300	0
379	20241127	124400	118240380	13300	13300	13300	13300	0
380	20241127	124300	118240380	13300	13300	13300	13300	0
381	20241127	124200	118240380	13300	13300	13300	13300	0
382	20241127	124100	118240380	13300	13300	13300	13300	0
383	20241127	124000	118240380	13300	13300	13300	13300	0
384	20241127	123900	118240380	13300	13300	13300	13300	0
385	20241127	123800	118240380	13300	13300	13300	13300	0
386	20241127	123700	118240380	13300	13300	13300	13300	0
387	20241127	123600	118240380	13300	13300	13300	13300	0
388	20241127	123500	118240380	13300	13300	13300	13300	0
389	20241127	123400	118240380	13300	13300	13300	13300	18
390	20241127	123300	118000980	13300	13300	13300	13300	0
391	20241127	123200	118000980	13300	13300	13300	13300	0
392	20241127	123100	118000980	13300	13300	13300	13300	0
393	20241127	123000	118000980	13300	13300	13300	13300	0
394	20241127	122900	118000980	13300	13300	13300	13300	38
395	20241127	122800	117495580	13260	13260	13260	13260	10
396	20241127	122700	117362980	13260	13260	13260	13260	0
397	20241127	122600	117362980	13260	13260	13260	13260	0
398	20241127	122500	117362980	13260	13260	13260	13260	60
399	20241127	122400	116567380	13270	13270	13270	13270	0
400	20241127	122300	116567380	13270	13270	13270	13270	0
401	20241127	122200	116567380	13270	13270	13270	13270	0
402	20241127	122100	116567380	13270	13260	13270	13260	457
403	20241127	122000	110504310	13260	13260	13260	13260	0
404	20241127	121900	110504310	13260	13260	13260	13260	21
405	20241127	121800	110225850	13260	13260	13260	13260	0
406	20241127	121700	110225850	13260	13270	13270	13260	256
407	20241127	121600	106828740	13300	13300	13300	13300	1
408	20241127	121500	106815440	13280	13280	13280	13280	1
409	20241127	121400	106802160	13300	13300	13300	13300	0
410	20241127	121300	106802160	13300	13300	13300	13300	0
411	20241127	121200	106802160	13300	13270	13300	13270	205
412	20241127	121100	104081270	13270	13270	13270	13270	649
413	20241127	121000	95469040	13300	13300	13300	13300	0
414	20241127	120900	95469040	13300	13300	13300	13300	0
415	20241127	120800	95469040	13300	13300	13300	13300	0
416	20241127	120700	95469040	13300	13300	13300	13300	0
417	20241127	120600	95469040	13300	13300	13300	13300	0
418	20241127	120500	95469040	13300	13300	13300	13300	0
419	20241127	120400	95469040	13300	13300	13300	13300	0
420	20241127	120300	95469040	13300	13300	13300	13300	0
421	20241127	120200	95469040	13300	13300	13300	13300	16
422	20241127	120100	95256240	13300	13270	13300	13270	798
423	20241127	120000	84666300	13270	13270	13270	13270	0
424	20241127	115900	84666300	13270	13270	13270	13270	0
425	20241127	115800	84666300	13270	13270	13270	13270	0
426	20241127	115700	84666300	13270	13270	13270	13270	0
427	20241127	115600	84666300	13270	13270	13270	13270	3
428	20241127	115500	84626490	13270	13270	13270	13270	1
429	20241127	115400	84613220	13310	13310	13310	13310	0
430	20241127	115300	84613220	13310	13310	13310	13310	0
431	20241127	115200	84613220	13310	13310	13310	13310	0
432	20241127	115100	84613220	13310	13310	13310	13310	0
433	20241127	115000	84613220	13310	13310	13310	13310	0
434	20241127	114900	84613220	13310	13310	13310	13310	0
435	20241127	114800	84613220	13310	13310	13310	13310	0
436	20241127	114700	84613220	13310	13310	13310	13310	0
437	20241127	114600	84613220	13310	13310	13310	13310	0
438	20241127	114500	84613220	13310	13310	13310	13310	1
439	20241127	114400	84599910	13310	13310	13310	13310	1
440	20241127	114300	84586600	13310	13310	13310	13310	1
441	20241127	114200	84573290	13310	13310	13310	13310	1
442	20241127	114100	84559980	13270	13310	13310	13270	39
443	20241127	114000	84042210	13310	13310	13310	13310	1
444	20241127	113900	84028900	13310	13310	13310	13310	0
445	20241127	113800	84028900	13310	13310	13310	13310	0
446	20241127	113700	84028900	13310	13300	13310	13290	24
447	20241127	113600	83709710	13310	13310	13310	13310	1
448	20241127	113500	83696400	13310	13310	13310	13310	1
449	20241127	113400	83683090	13310	13310	13310	13310	1
450	20241127	113300	83669780	13310	13310	13310	13310	0
451	20241127	113200	83669780	13310	13310	13310	13310	1
452	20241127	113100	83656470	13310	13310	13310	13310	0
453	20241127	113000	83656470	13310	13310	13310	13310	1
454	20241127	112900	83643160	13310	13310	13310	13310	1
455	20241127	112800	83629850	13310	13310	13310	13310	1
456	20241127	112700	83616540	13310	13310	13310	13310	0
457	20241127	112600	83616540	13310	13310	13310	13310	1
458	20241127	112500	83603230	13310	13310	13310	13310	1
459	20241127	112400	83589920	13310	13310	13310	13310	0
460	20241127	112300	83589920	13310	13310	13310	13310	2
461	20241127	112200	83563300	13310	13310	13310	13310	1
462	20241127	112100	83549990	13310	13310	13310	13310	1
463	20241127	112000	83536680	13310	13310	13310	13310	0
464	20241127	111900	83536680	13310	13310	13310	13310	1
465	20241127	111800	83523370	13310	13310	13310	13310	1
466	20241127	111700	83510060	13310	13310	13310	13310	0
467	20241127	111600	83510060	13310	13310	13310	13310	1
468	20241127	111500	83496750	13310	13310	13310	13310	1
469	20241127	111400	83483440	13310	13310	13310	13310	0
470	20241127	111300	83483440	13310	13310	13310	13310	1
471	20241127	111200	83470130	13310	13310	13310	13310	51
472	20241127	111100	82791320	13310	13310	13310	13310	1
473	20241127	111000	82778010	13310	13310	13310	13310	0
474	20241127	110900	82778010	13310	13310	13310	13310	1
475	20241127	110800	82764700	13310	13310	13310	13310	0
476	20241127	110700	82764700	13310	13300	13310	13290	4
477	20241127	110600	82711500	13310	13310	13310	13310	1
478	20241127	110500	82698190	13310	13310	13310	13310	1
479	20241127	110400	82684880	13310	13310	13310	13310	1
480	20241127	110300	82671570	13310	13310	13310	13310	1
481	20241127	110200	82658260	13310	13310	13310	13310	0
482	20241127	110100	82658260	13310	13310	13310	13310	0
483	20241127	110000	82658260	13310	13310	13310	13310	1
484	20241127	105900	82644950	13310	13310	13310	13310	1
485	20241127	105800	82631640	13310	13310	13310	13310	2
486	20241127	105700	82605020	13310	13310	13310	13310	1
487	20241127	105600	82591710	13310	13310	13310	13310	1
488	20241127	105500	82578400	13300	13300	13300	13300	0
489	20241127	105400	82578400	13300	13300	13300	13300	5
490	20241127	105300	82511900	13310	13310	13310	13310	1
491	20241127	105200	82498590	13310	13310	13310	13310	1
492	20241127	105100	82485280	13310	13310	13310	13310	1
493	20241127	105000	82471970	13310	13310	13310	13310	2
494	20241127	104900	82445350	13290	13310	13310	13290	2
495	20241127	104800	82418750	13310	13310	13310	13310	0
496	20241127	104700	82418750	13310	13310	13310	13310	0
497	20241127	104600	82418750	13310	13310	13310	13310	1
498	20241127	104500	82405440	13310	13310	13310	13310	1
499	20241127	104400	82392130	13310	13310	13310	13310	1
500	20241127	104300	82378820	13310	13310	13310	13310	8
501	20241127	104200	82272340	13310	13310	13310	13310	1
502	20241127	104100	82259030	13310	13300	13310	13300	44
503	20241127	104000	81673820	13290	13290	13290	13290	1
504	20241127	103900	81660530	13300	13290	13300	13290	5
505	20241127	103800	81594070	13300	13300	13300	13300	1
506	20241127	103700	81580770	13300	13300	13300	13300	1
507	20241127	103600	81567470	13290	13310	13310	13290	313
508	20241127	103500	77407680	13290	13310	13310	13290	4
509	20241127	103400	77354480	13290	13290	13310	13290	30
510	20241127	103300	76955480	13310	13290	13310	13290	23
511	20241127	103200	76649570	13310	13310	13330	13290	10
512	20241127	103100	76516530	13290	13290	13340	13260	29
513	20241127	103000	76131030	13310	13290	13330	13290	212
514	20241127	102900	73305630	13290	13290	13290	13290	0
515	20241127	102800	73305630	13290	13290	13290	13290	1
516	20241127	102700	73292340	13290	13290	13290	13290	1
517	20241127	102600	73279050	13290	13290	13290	13290	1
518	20241127	102500	73265760	13290	13290	13290	13290	0
519	20241127	102400	73265760	13290	13290	13290	13290	1
520	20241127	102300	73252470	13290	13290	13290	13290	0
521	20241127	102200	73252470	13290	13290	13290	13290	1
522	20241127	102100	73239180	13290	13290	13290	13290	6
523	20241127	102000	73159440	13290	13290	13290	13290	1
524	20241127	101900	73146150	13290	13290	13290	13290	1
525	20241127	101800	73132860	13290	13290	13290	13290	0
526	20241127	101700	73132860	13290	13290	13290	13290	1
527	20241127	101600	73119570	13250	13250	13250	13250	25
528	20241127	101500	72788320	13290	13310	13320	13290	32
529	20241127	101400	72362480	13330	13330	13330	13330	1
530	20241127	101300	72349150	13340	13340	13340	13340	1
531	20241127	101200	72335810	13340	13340	13340	13340	1
532	20241127	101100	72322470	13340	13340	13340	13340	0
533	20241127	101000	72322470	13340	13340	13340	13340	0
534	20241127	100900	72322470	13340	13340	13340	13340	1
535	20241127	100800	72309130	13340	13340	13340	13340	1
536	20241127	100700	72295790	13290	13340	13340	13290	2
537	20241127	100600	72269160	13300	13230	13300	13230	4
538	20241127	100500	72216030	13300	13300	13300	13300	1
539	20241127	100400	72202730	13300	13300	13300	13300	0
540	20241127	100300	72202730	13300	13300	13300	13300	0
541	20241127	100200	72202730	13300	13280	13300	13280	3
542	20241127	100100	72162870	13280	13280	13280	13280	1
543	20241127	100000	72149590	13280	13280	13280	13280	1
544	20241127	095900	72136310	13280	13280	13280	13280	1
545	20241127	095800	72123030	13240	13240	13280	13230	884
546	20241127	095700	60417200	13250	13250	13250	13250	0
547	20241127	095600	60417200	13250	13290	13290	13250	26
548	20241127	095500	60071700	13350	13350	13350	13350	1
549	20241127	095400	60058350	13360	13270	13360	13270	53
550	20241127	095300	59354950	13240	13290	13370	13240	708
551	20241127	095200	49921970	13290	13290	13290	13290	1
552	20241127	095100	49908680	13290	13290	13290	13290	1
553	20241127	095000	49895390	13260	13240	13290	13240	4
554	20241127	094900	49842320	13270	13270	13270	13270	0
555	20241127	094800	49842320	13270	13260	13290	13240	18
556	20241127	094700	49603690	13240	13240	13240	13240	0
557	20241127	094600	49603690	13240	13240	13240	13240	0
558	20241127	094500	49603690	13240	13240	13240	13240	0
559	20241127	094400	49603690	13240	13240	13260	13240	15
560	20241127	094300	49405070	13210	13210	13210	13210	55
561	20241127	094200	48678520	13240	13240	13240	13240	0
562	20241127	094100	48678520	13240	13240	13240	13240	0
563	20241127	094000	48678520	13240	13240	13240	13240	2
564	20241127	093900	48652040	13240	13240	13240	13240	366
565	20241127	093800	43806200	13220	13220	13220	13220	0
566	20241127	093700	43806200	13220	13220	13220	13220	34
567	20241127	093600	43356720	13220	13220	13220	13220	1
568	20241127	093500	43343500	13220	13290	13290	13220	642
569	20241127	093400	34842450	13280	13290	13290	13280	28
570	20241127	093300	34470490	13280	13320	13320	13240	255
571	20241127	093200	31085230	13270	13320	13320	13270	17
572	20241127	093100	30859190	13270	13270	13320	13260	1005
573	20241127	093000	17496400	13240	13240	13240	13240	11
574	20241127	092900	17350760	13270	13270	13270	13270	0
575	20241127	092800	17350760	13270	13250	13270	13250	5
576	20241127	092700	17284440	13270	13260	13270	13260	3
577	20241127	092600	17244650	13290	13270	13290	13230	486
578	20241127	092500	10788940	13250	13220	13270	13220	80
579	20241127	092400	9731230	13220	13270	13280	13220	289
580	20241127	092300	5894090	13260	13240	13270	13230	12
581	20241127	092200	5735050	13270	13240	13270	13230	24
582	20241127	092100	5416970	13270	13240	13270	13230	19
583	20241127	092000	5165200	13270	13240	13270	13240	2
584	20241127	091900	5138690	13270	13270	13270	13270	2
585	20241127	091800	5112150	13240	13240	13240	13240	0
586	20241127	091700	5112150	13240	13240	13240	13240	0
587	20241127	091600	5112150	13240	13240	13270	13240	7
588	20241127	091500	5019380	13210	13210	13210	13210	0
589	20241127	091400	5019380	13210	13240	13240	13210	58
590	20241127	091300	4251600	13240	13240	13240	13240	0
591	20241127	091200	4251600	13240	13240	13240	13240	0
592	20241127	091100	4251600	13240	13240	13240	13240	0
593	20241127	091000	4251600	13240	13240	13290	13240	130
594	20241127	090900	2530250	13250	13270	13270	13250	155
595	20241127	090800	475860	13210	13210	13210	13210	0
596	20241127	090700	475860	13210	13210	13210	13210	0
597	20241127	090600	475860	13210	13210	13210	13210	0
598	20241127	090500	475860	13210	13210	13210	13210	0
599	20241127	090400	475860	13210	13210	13210	13210	10
600	20241127	090300	343760	13210	13210	13210	13210	1
601	20241127	090200	330550	13200	13200	13200	13200	0
602	20241127	090100	330550	13200	13200	13290	13200	23
603	20241127	090000	26460	13230	13230	13230	13230	2