KissMeData/049950/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193800	357608660	16640	16640	16640	16640	453
3	20241127	193700	357608660	16640	16640	16640	16640	0
4	20241127	193600	357608660	16640	16640	16640	16640	0
5	20241127	193500	357608660	16640	16640	16640	16640	0
6	20241127	193400	357608660	16640	16640	16640	16640	0
7	20241127	193300	357608660	16640	16640	16640	16640	0
8	20241127	193200	357608660	16640	16640	16640	16640	0
9	20241127	193100	357608660	16640	16640	16640	16640	0
10	20241127	193000	357608660	16640	16640	16640	16640	0
11	20241127	192900	357608660	16640	16640	16640	16640	0
12	20241127	192800	357608660	16640	16640	16640	16640	0
13	20241127	192700	357608660	16640	16640	16640	16640	0
14	20241127	192600	357608660	16640	16640	16640	16640	0
15	20241127	192500	357608660	16640	16640	16640	16640	0
16	20241127	192400	357608660	16640	16640	16640	16640	0
17	20241127	192300	357608660	16640	16640	16640	16640	0
18	20241127	192200	357608660	16640	16640	16640	16640	0
19	20241127	192100	357608660	16640	16640	16640	16640	0
20	20241127	192000	357608660	16640	16640	16640	16640	0
21	20241127	191900	357608660	16640	16640	16640	16640	0
22	20241127	191800	357608660	16640	16640	16640	16640	0
23	20241127	191700	357608660	16640	16640	16640	16640	0
24	20241127	191600	357608660	16640	16640	16640	16640	0
25	20241127	191500	357608660	16640	16640	16640	16640	0
26	20241127	191400	357608660	16640	16640	16640	16640	0
27	20241127	191300	357608660	16640	16640	16640	16640	0
28	20241127	191200	357608660	16640	16640	16640	16640	0
29	20241127	191100	357608660	16640	16640	16640	16640	0
30	20241127	191000	357608660	16640	16640	16640	16640	0
31	20241127	190900	357608660	16640	16640	16640	16640	0
32	20241127	190800	357608660	16640	16640	16640	16640	453
33	20241127	190700	357608660	16640	16640	16640	16640	0
34	20241127	190600	357608660	16640	16640	16640	16640	0
35	20241127	190500	357608660	16640	16640	16640	16640	0
36	20241127	190400	357608660	16640	16640	16640	16640	0
37	20241127	190300	357608660	16640	16640	16640	16640	0
38	20241127	190200	357608660	16640	16640	16640	16640	0
39	20241127	190100	357608660	16640	16640	16640	16640	0
40	20241127	190000	357608660	16640	16640	16640	16640	0
41	20241127	185900	357608660	16640	16640	16640	16640	0
42	20241127	185800	357608660	16640	16640	16640	16640	0
43	20241127	185700	357608660	16640	16640	16640	16640	0
44	20241127	185600	357608660	16640	16640	16640	16640	0
45	20241127	185500	357608660	16640	16640	16640	16640	0
46	20241127	185400	357608660	16640	16640	16640	16640	0
47	20241127	185300	357608660	16640	16640	16640	16640	0
48	20241127	185200	357608660	16640	16640	16640	16640	0
49	20241127	185100	357608660	16640	16640	16640	16640	0
50	20241127	185000	357608660	16640	16640	16640	16640	0
51	20241127	184900	357608660	16640	16640	16640	16640	0
52	20241127	184800	357608660	16640	16640	16640	16640	0
53	20241127	184700	357608660	16640	16640	16640	16640	0
54	20241127	184600	357608660	16640	16640	16640	16640	0
55	20241127	184500	357608660	16640	16640	16640	16640	0
56	20241127	184400	357608660	16640	16640	16640	16640	0
57	20241127	184300	357608660	16640	16640	16640	16640	0
58	20241127	184200	357608660	16640	16640	16640	16640	0
59	20241127	184100	357608660	16640	16640	16640	16640	0
60	20241127	184000	357608660	16640	16640	16640	16640	0
61	20241127	183900	357608660	16640	16640	16640	16640	0
62	20241127	183800	357608660	16640	16640	16640	16640	453
63	20241127	183700	357608660	16640	16640	16640	16640	0
64	20241127	183600	357608660	16640	16640	16640	16640	0
65	20241127	183500	357608660	16640	16640	16640	16640	0
66	20241127	183400	357608660	16640	16640	16640	16640	0
67	20241127	183300	357608660	16640	16640	16640	16640	0
68	20241127	183200	357608660	16640	16640	16640	16640	0
69	20241127	183100	357608660	16640	16640	16640	16640	0
70	20241127	183000	357608660	16640	16640	16640	16640	0
71	20241127	182900	357608660	16640	16640	16640	16640	0
72	20241127	182800	357608660	16640	16640	16640	16640	0
73	20241127	182700	357608660	16640	16640	16640	16640	0
74	20241127	182600	357608660	16640	16640	16640	16640	0
75	20241127	182500	357608660	16640	16640	16640	16640	0
76	20241127	182400	357608660	16640	16640	16640	16640	0
77	20241127	182300	357608660	16640	16640	16640	16640	0
78	20241127	182200	357608660	16640	16640	16640	16640	0
79	20241127	182100	357608660	16640	16640	16640	16640	0
80	20241127	182000	357608660	16640	16640	16640	16640	0
81	20241127	181900	357608660	16640	16640	16640	16640	0
82	20241127	181800	357608660	16640	16640	16640	16640	0
83	20241127	181700	357608660	16640	16640	16640	16640	0
84	20241127	181600	357608660	16640	16640	16640	16640	0
85	20241127	181500	357608660	16640	16640	16640	16640	0
86	20241127	181400	357608660	16640	16640	16640	16640	0
87	20241127	181300	357608660	16640	16640	16640	16640	0
88	20241127	181200	357608660	16640	16640	16640	16640	0
89	20241127	181100	357608660	16640	16640	16640	16640	0
90	20241127	181000	357608660	16640	16640	16640	16640	0
91	20241127	180900	357608660	16640	16640	16640	16640	0
92	20241127	180800	357608660	16640	16640	16640	16640	453
93	20241127	180700	357608660	16640	16640	16640	16640	0
94	20241127	180600	357608660	16640	16640	16640	16640	0
95	20241127	180500	357608660	16640	16640	16640	16640	0
96	20241127	180400	357608660	16640	16640	16640	16640	0
97	20241127	180300	357608660	16640	16640	16640	16640	0
98	20241127	180200	357608660	16640	16640	16640	16640	0
99	20241127	180100	357608660	16640	16640	16640	16640	0
100	20241127	180000	357608660	16640	16640	16640	16640	0
101	20241127	175900	357608660	16640	16640	16640	16640	0
102	20241127	175800	357608660	16640	16640	16640	16640	0
103	20241127	175700	357608660	16640	16640	16640	16640	0
104	20241127	175600	357608660	16640	16640	16640	16640	0
105	20241127	175500	357608660	16640	16640	16640	16640	0
106	20241127	175400	357608660	16640	16640	16640	16640	0
107	20241127	175300	357608660	16640	16640	16640	16640	0
108	20241127	175200	357608660	16640	16640	16640	16640	0
109	20241127	175100	357608660	16640	16640	16640	16640	0
110	20241127	175000	357608660	16640	16640	16640	16640	0
111	20241127	174900	357608660	16640	16640	16640	16640	0
112	20241127	174800	357608660	16640	16640	16640	16640	0
113	20241127	174700	357608660	16640	16640	16640	16640	0
114	20241127	174600	357608660	16640	16640	16640	16640	0
115	20241127	174500	357608660	16640	16640	16640	16640	0
116	20241127	174400	357608660	16640	16640	16640	16640	0
117	20241127	174300	357608660	16640	16640	16640	16640	0
118	20241127	174200	357608660	16640	16640	16640	16640	0
119	20241127	174100	357608660	16640	16640	16640	16640	0
120	20241127	174000	357608660	16640	16640	16640	16640	0
121	20241127	173900	357608660	16640	16640	16640	16640	0
122	20241127	173800	357608660	16640	16640	16640	16640	453
123	20241127	173700	357608660	16640	16640	16640	16640	0
124	20241127	173600	357608660	16640	16640	16640	16640	0
125	20241127	173500	357608660	16640	16640	16640	16640	0
126	20241127	173400	357608660	16640	16640	16640	16640	0
127	20241127	173300	357608660	16640	16640	16640	16640	0
128	20241127	173200	357608660	16640	16640	16640	16640	0
129	20241127	173100	357608660	16640	16640	16640	16640	0
130	20241127	173000	357608660	16640	16640	16640	16640	0
131	20241127	172900	357608660	16640	16640	16640	16640	0
132	20241127	172800	357608660	16640	16640	16640	16640	0
133	20241127	172700	357608660	16640	16640	16640	16640	0
134	20241127	172600	357608660	16640	16640	16640	16640	0
135	20241127	172500	357608660	16640	16640	16640	16640	0
136	20241127	172400	357608660	16640	16640	16640	16640	0
137	20241127	172300	357608660	16640	16640	16640	16640	0
138	20241127	172200	357608660	16640	16640	16640	16640	0
139	20241127	172100	357608660	16640	16640	16640	16640	0
140	20241127	172000	357608660	16640	16640	16640	16640	0
141	20241127	171900	357608660	16640	16640	16640	16640	0
142	20241127	171800	357608660	16640	16640	16640	16640	0
143	20241127	171700	357608660	16640	16640	16640	16640	0
144	20241127	171600	357608660	16640	16640	16640	16640	0
145	20241127	171500	357608660	16640	16640	16640	16640	0
146	20241127	171400	357608660	16640	16640	16640	16640	0
147	20241127	171300	357608660	16640	16640	16640	16640	0
148	20241127	171200	357608660	16640	16640	16640	16640	0
149	20241127	171100	357608660	16640	16640	16640	16640	0
150	20241127	171000	357608660	16640	16640	16640	16640	0
151	20241127	170900	357608660	16640	16640	16640	16640	0
152	20241127	170800	357608660	16640	16640	16640	16640	453
153	20241127	170700	357608660	16640	16640	16640	16640	0
154	20241127	170600	357608660	16640	16640	16640	16640	0
155	20241127	170500	357608660	16640	16640	16640	16640	0
156	20241127	170400	357608660	16640	16640	16640	16640	0
157	20241127	170300	357608660	16640	16640	16640	16640	0
158	20241127	170200	357608660	16640	16640	16640	16640	0
159	20241127	170100	357608660	16640	16640	16640	16640	0
160	20241127	170000	357608660	16640	16640	16640	16640	0
161	20241127	165900	357608660	16640	16640	16640	16640	0
162	20241127	165800	357608660	16640	16640	16640	16640	0
163	20241127	165700	357608660	16640	16640	16640	16640	0
164	20241127	165600	357608660	16640	16640	16640	16640	0
165	20241127	165500	357608660	16640	16640	16640	16640	0
166	20241127	165400	357608660	16640	16640	16640	16640	0
167	20241127	165300	357608660	16640	16640	16640	16640	0
168	20241127	165200	357608660	16640	16640	16640	16640	0
169	20241127	165100	357608660	16640	16640	16640	16640	0
170	20241127	165000	357608660	16640	16640	16640	16640	0
171	20241127	164900	357608660	16640	16640	16640	16640	0
172	20241127	164800	357608660	16640	16640	16640	16640	0
173	20241127	164700	357608660	16640	16640	16640	16640	0
174	20241127	164600	357608660	16640	16640	16640	16640	0
175	20241127	164500	357608660	16640	16640	16640	16640	0
176	20241127	164400	357608660	16640	16640	16640	16640	0
177	20241127	164300	357608660	16640	16640	16640	16640	0
178	20241127	164200	357608660	16640	16640	16640	16640	0
179	20241127	164100	357608660	16640	16640	16640	16640	0
180	20241127	164000	357608660	16640	16640	16640	16640	0
181	20241127	163900	357608660	16640	16640	16640	16640	0
182	20241127	163800	357608660	16640	16640	16640	16640	453
183	20241127	163700	357608660	16640	16640	16640	16640	0
184	20241127	163600	357608660	16640	16640	16640	16640	0
185	20241127	163500	357608660	16640	16640	16640	16640	0
186	20241127	163400	357608660	16640	16640	16640	16640	0
187	20241127	163300	357608660	16640	16640	16640	16640	0
188	20241127	163200	357608660	16640	16640	16640	16640	0
189	20241127	163100	357608660	16640	16640	16640	16640	0
190	20241127	163000	357608660	16640	16640	16640	16640	0
191	20241127	162900	357608660	16640	16640	16640	16640	0
192	20241127	162800	357608660	16640	16640	16640	16640	0
193	20241127	162700	357608660	16640	16640	16640	16640	0
194	20241127	162600	357608660	16640	16640	16640	16640	0
195	20241127	162500	357608660	16640	16640	16640	16640	0
196	20241127	162400	357608660	16640	16640	16640	16640	0
197	20241127	162300	357608660	16640	16640	16640	16640	0
198	20241127	162200	357608660	16640	16640	16640	16640	0
199	20241127	162100	357608660	16640	16640	16640	16640	0
200	20241127	162000	357608660	16640	16640	16640	16640	0
201	20241127	161900	357608660	16640	16640	16640	16640	0
202	20241127	161800	357608660	16640	16640	16640	16640	0
203	20241127	161700	357608660	16640	16640	16640	16640	0
204	20241127	161600	357608660	16640	16640	16640	16640	0
205	20241127	161500	357608660	16640	16640	16640	16640	0
206	20241127	161400	357608660	16640	16640	16640	16640	0
207	20241127	161300	357608660	16640	16640	16640	16640	0
208	20241127	161200	357608660	16640	16640	16640	16640	0
209	20241127	161100	357608660	16640	16640	16640	16640	0
210	20241127	161000	357608660	16640	16640	16640	16640	0
211	20241127	160900	357608660	16640	16640	16640	16640	0
212	20241127	160800	357608660	16640	16640	16640	16640	453
213	20241127	160700	357608660	16640	16640	16640	16640	0
214	20241127	160600	357608660	16640	16640	16640	16640	0
215	20241127	160500	357608660	16640	16640	16640	16640	0
216	20241127	160400	357608660	16640	16640	16640	16640	0
217	20241127	160300	357608660	16640	16640	16640	16640	0
218	20241127	160200	357608660	16640	16640	16640	16640	0
219	20241127	160100	357608660	16640	16640	16640	16640	0
220	20241127	160000	357608660	16640	16640	16640	16640	0
221	20241127	155900	357608660	16640	16640	16640	16640	0
222	20241127	155800	357608660	16640	16640	16640	16640	0
223	20241127	155700	357608660	16640	16640	16640	16640	0
224	20241127	155600	357608660	16640	16640	16640	16640	0
225	20241127	155500	357608660	16640	16640	16640	16640	0
226	20241127	155400	357608660	16640	16640	16640	16640	0
227	20241127	155300	357608660	16640	16640	16640	16640	0
228	20241127	155200	357608660	16640	16640	16640	16640	0
229	20241127	155100	357608660	16640	16640	16640	16640	0
230	20241127	155000	357608660	16640	16640	16640	16640	0
231	20241127	154900	357608660	16640	16640	16640	16640	0
232	20241127	154800	357608660	16640	16640	16640	16640	0
233	20241127	154700	357608660	16640	16640	16640	16640	0
234	20241127	154600	357608660	16640	16640	16640	16640	0
235	20241127	154500	357608660	16640	16640	16640	16640	0
236	20241127	154400	357608660	16640	16640	16640	16640	0
237	20241127	154300	357608660	16640	16640	16640	16640	0
238	20241127	154200	357608660	16640	16640	16640	16640	0
239	20241127	154100	357608660	16640	16640	16640	16640	0
240	20241127	154000	357608660	16640	16640	16640	16640	0
241	20241127	153900	357608660	16640	16640	16640	16640	0
242	20241127	153800	357608660	16640	16640	16640	16640	453
243	20241127	153700	357608660	16640	16640	16640	16640	0
244	20241127	153600	357608660	16640	16640	16640	16640	0
245	20241127	153500	357608660	16640	16640	16640	16640	0
246	20241127	153400	357608660	16640	16640	16640	16640	0
247	20241127	153300	357608660	16640	16640	16640	16640	0
248	20241127	153200	357608660	16640	16640	16640	16640	0
249	20241127	153100	357608660	16640	16640	16640	16640	0
250	20241127	153000	357608660	16640	16640	16640	16640	453
251	20241127	152900	350070740	16530	16530	16530	16530	0
252	20241127	152800	350070740	16530	16530	16530	16530	0
253	20241127	152700	350070740	16530	16530	16530	16530	0
254	20241127	152600	350070740	16530	16530	16530	16530	0
255	20241127	152500	350070740	16530	16530	16530	16530	0
256	20241127	152400	350070740	16530	16530	16530	16530	0
257	20241127	152300	350070740	16530	16530	16530	16530	0
258	20241127	152200	350070740	16530	16530	16530	16530	0
259	20241127	152100	350070740	16530	16530	16530	16530	0
260	20241127	152000	350070740	16530	16530	16530	16530	0
261	20241127	151900	350070740	16530	16610	16620	16530	16
262	20241127	151800	349805110	16610	16530	16610	16530	33
263	20241127	151700	349259050	16620	16620	16620	16620	1
264	20241127	151600	349242430	16520	16550	16560	16520	199
265	20241127	151500	345951870	16530	16560	16560	16530	347
266	20241127	151400	340209560	16670	16670	16670	16560	722
267	20241127	151300	328249850	16570	16580	16580	16570	34
268	20241127	151200	327686170	16580	16580	16580	16580	0
269	20241127	151100	327686170	16580	16670	16670	16580	11
270	20241127	151000	327502890	16670	16570	16670	16570	48
271	20241127	150900	326706520	16570	16610	16610	16570	233
272	20241127	150800	322841250	16610	16610	16610	16610	0
273	20241127	150700	322841250	16610	16590	16610	16590	21
274	20241127	150600	322492660	16590	16590	16590	16590	2
275	20241127	150500	322459480	16590	16620	16620	16590	30
276	20241127	150400	321961300	16600	16620	16620	16600	6
277	20241127	150300	321861600	16600	16600	16600	16600	3
278	20241127	150200	321811800	16600	16620	16620	16600	65
279	20241127	150100	320732550	16610	16610	16610	16610	0
280	20241127	150000	320732550	16610	16610	16610	16610	0
281	20241127	145900	320732550	16610	16610	16610	16610	15
282	20241127	145800	320483400	16610	16610	16610	16610	6
283	20241127	145700	320383740	16610	16610	16610	16610	10
284	20241127	145600	320217640	16610	16610	16610	16610	23
285	20241127	145500	319835610	16610	16610	16610	16600	8
286	20241127	145400	319702750	16600	16600	16600	16600	2
287	20241127	145300	319669550	16600	16600	16600	16600	0
288	20241127	145200	319669550	16600	16600	16600	16600	21
289	20241127	145100	319320950	16600	16600	16600	16600	0
290	20241127	145000	319320950	16600	16610	16610	16600	87
291	20241127	144900	317876580	16650	16650	16650	16650	0
292	20241127	144800	317876580	16650	16650	16650	16650	0
293	20241127	144700	317876580	16650	16650	16650	16650	0
294	20241127	144600	317876580	16650	16650	16650	16650	0
295	20241127	144500	317876580	16650	16640	16650	16640	55
296	20241127	144400	316960910	16650	16650	16650	16650	0
297	20241127	144300	316960910	16650	16620	16650	16620	7
298	20241127	144200	316844540	16650	16650	16650	16650	14
299	20241127	144100	316611440	16650	16650	16660	16650	152
300	20241127	144000	314080060	16650	16650	16650	16650	0
301	20241127	143900	314080060	16650	16650	16650	16650	3
302	20241127	143800	314030110	16650	16650	16670	16650	101
303	20241127	143700	312346670	16690	16690	16690	16690	0
304	20241127	143600	312346670	16690	16690	16690	16690	0
305	20241127	143500	312346670	16690	16630	16690	16630	20
306	20241127	143400	312013480	16630	16620	16630	16620	13
307	20241127	143300	311797350	16610	16600	16610	16600	91
308	20241127	143200	310286610	16590	16580	16600	16580	43
309	20241127	143100	309572960	16580	16580	16580	16580	4
310	20241127	143000	309506640	16580	16580	16580	16580	0
311	20241127	142900	309506640	16580	16580	16580	16580	17
312	20241127	142800	309224780	16580	16580	16580	16580	10
313	20241127	142700	309058980	16580	16580	16580	16580	73
314	20241127	142600	307848640	16600	16590	16600	16590	76
315	20241127	142500	306587120	16590	16580	16590	16580	10
316	20241127	142400	306421240	16580	16580	16580	16580	2
317	20241127	142300	306388080	16580	16580	16580	16580	0
318	20241127	142200	306388080	16580	16580	16580	16580	20
319	20241127	142100	306056480	16590	16590	16590	16590	16
320	20241127	142000	305791040	16580	16580	16580	16580	7
321	20241127	141900	305674980	16580	16580	16580	16580	3
322	20241127	141800	305625240	16580	16580	16580	16580	3
323	20241127	141700	305575500	16580	16580	16580	16580	6
324	20241127	141600	305476020	16590	16590	16590	16590	17
325	20241127	141500	305193990	16600	16600	16600	16600	10
326	20241127	141400	305027990	16610	16630	16630	16610	14
327	20241127	141300	304795370	16630	16630	16630	16630	2
328	20241127	141200	304762110	16630	16630	16630	16630	0
329	20241127	141100	304762110	16630	16650	16650	16630	18
330	20241127	141000	304462660	16650	16650	16650	16650	11
331	20241127	140900	304279510	16650	16650	16650	16650	0
332	20241127	140800	304279510	16650	16670	16670	16650	7
333	20241127	140700	304162920	16670	16670	16670	16640	10
334	20241127	140600	303996370	16640	16640	16640	16640	0
335	20241127	140500	303996370	16640	16650	16650	16640	10
336	20241127	140400	303829900	16650	16650	16650	16650	0
337	20241127	140300	303829900	16650	16650	16650	16650	0
338	20241127	140200	303829900	16650	16650	16650	16650	0
339	20241127	140100	303829900	16650	16650	16650	16650	0
340	20241127	140000	303829900	16650	16650	16650	16650	0
341	20241127	135900	303829900	16650	16650	16650	16650	0
342	20241127	135800	303829900	16650	16650	16650	16650	0
343	20241127	135700	303829900	16650	16650	16650	16640	19
344	20241127	135600	303513640	16630	16630	16630	16630	0
345	20241127	135500	303513640	16630	16630	16630	16630	0
346	20241127	135400	303513640	16630	16630	16630	16630	0
347	20241127	135300	303513640	16630	16640	16640	16630	40
348	20241127	135200	302848400	16630	16630	16630	16630	0
349	20241127	135100	302848400	16630	16630	16630	16630	0
350	20241127	135000	302848400	16630	16630	16630	16630	6
351	20241127	134900	302748620	16780	16780	16780	16780	0
352	20241127	134800	302748620	16780	16780	16780	16780	0
353	20241127	134700	302748620	16780	16780	16780	16780	0
354	20241127	134600	302748620	16780	16780	16780	16780	1
355	20241127	134500	302731840	16820	16820	16820	16820	0
356	20241127	134400	302731840	16820	16820	16820	16820	0
357	20241127	134300	302731840	16820	16560	16820	16560	300
358	20241127	134200	297737180	16580	16580	16580	16580	0
359	20241127	134100	297737180	16580	16580	16580	16580	50
360	20241127	134000	296908180	16580	16550	16580	16550	40
361	20241127	133900	296245130	16550	16510	16580	16510	101
362	20241127	133800	294576300	16510	16620	16620	16510	262
363	20241127	133700	290247210	16560	16580	16580	16500	6069
364	20241127	133600	190062250	16570	16570	16570	16570	0
365	20241127	133500	190062250	16570	16590	16590	16570	222
366	20241127	133400	186380510	16580	16620	16620	16580	346
367	20241127	133300	180634680	16620	16650	16650	16620	411
368	20241127	133200	173802190	16640	16670	16750	16640	585
369	20241127	133100	164059970	16650	16720	16720	16650	1426
370	20241127	133000	140273280	16720	16750	16750	16720	33
371	20241127	132900	139720930	16750	16770	16770	16750	40
372	20241127	132800	139050280	16760	16760	16760	16760	0
373	20241127	132700	139050280	16760	16830	16830	16760	10
374	20241127	132600	138882050	16760	16810	16830	16760	9
375	20241127	132500	138730800	16820	16820	16820	16820	0
376	20241127	132400	138730800	16820	16820	16820	16820	0
377	20241127	132300	138730800	16820	16820	16820	16820	0
378	20241127	132200	138730800	16820	16820	16820	16820	1
379	20241127	132100	138713980	16820	16820	16820	16770	123
380	20241127	132000	136646070	16820	16820	16820	16820	0
381	20241127	131900	136646070	16820	16820	16820	16820	1
382	20241127	131800	136629250	16790	16790	16790	16790	1
383	20241127	131700	136612460	16800	16800	16800	16800	0
384	20241127	131600	136612460	16800	16800	16800	16800	2
385	20241127	131500	136578860	16800	16800	16800	16800	8
386	20241127	131400	136444460	16800	16800	16800	16800	0
387	20241127	131300	136444460	16800	16830	16840	16800	27
388	20241127	131200	135990120	16790	16790	16790	16790	0
389	20241127	131100	135990120	16790	16790	16790	16790	3
390	20241127	131000	135939750	16840	16840	16840	16840	0
391	20241127	130900	135939750	16840	16840	16840	16840	0
392	20241127	130800	135939750	16840	16840	16840	16840	0
393	20241127	130700	135939750	16840	16840	16840	16840	0
394	20241127	130600	135939750	16840	16840	16840	16840	1
395	20241127	130500	135922910	16760	16760	16760	16760	2
396	20241127	130400	135889390	16840	16840	16840	16840	0
397	20241127	130300	135889390	16840	16840	16840	16840	1
398	20241127	130200	135872550	16830	16830	16830	16830	0
399	20241127	130100	135872550	16830	16830	16830	16830	0
400	20241127	130000	135872550	16830	16830	16830	16830	1
401	20241127	125900	135855720	16750	16750	16750	16750	0
402	20241127	125800	135855720	16750	16750	16750	16750	0
403	20241127	125700	135855720	16750	16750	16750	16750	0
404	20241127	125600	135855720	16750	16750	16750	16750	0
405	20241127	125500	135855720	16750	16750	16750	16750	0
406	20241127	125400	135855720	16750	16810	16810	16750	17
407	20241127	125300	135570130	16790	16770	16790	16770	37
408	20241127	125200	134949120	16770	16770	16770	16770	0
409	20241127	125100	134949120	16770	16770	16770	16770	0
410	20241127	125000	134949120	16770	16770	16770	16770	4
411	20241127	124900	134882040	16740	16740	16740	16740	2
412	20241127	124800	134848560	16740	16740	16740	16730	23
413	20241127	124700	134463580	16740	16740	16740	16740	1
414	20241127	124600	134446840	16740	16800	16800	16740	10
415	20241127	124500	134279070	16800	16800	16800	16800	10
416	20241127	124400	134111070	16800	16780	16800	16780	3
417	20241127	124300	134060700	16750	16730	16800	16730	37
418	20241127	124200	133441270	16730	16780	16780	16730	437
419	20241127	124100	126109350	16840	16840	16840	16840	2
420	20241127	124000	126075670	16840	16840	16840	16840	0
421	20241127	123900	126075670	16840	16840	16840	16840	0
422	20241127	123800	126075670	16840	16780	16840	16780	5
423	20241127	123700	125991710	16780	16780	16780	16780	0
424	20241127	123600	125991710	16780	16830	16840	16780	28
425	20241127	123500	125520660	16830	16820	16830	16820	10
426	20241127	123400	125352370	16790	16790	16790	16790	3
427	20241127	123300	125302000	16830	16830	16830	16830	0
428	20241127	123200	125302000	16830	16830	16830	16830	0
429	20241127	123100	125302000	16830	16830	16830	16830	0
430	20241127	123000	125302000	16830	16830	16830	16830	0
431	20241127	122900	125302000	16830	16830	16830	16830	0
432	20241127	122800	125302000	16830	16830	16830	16830	1
433	20241127	122700	125285170	16840	16840	16840	16840	0
434	20241127	122600	125285170	16840	16840	16840	16840	0
435	20241127	122500	125285170	16840	16840	16840	16840	0
436	20241127	122400	125285170	16840	16840	16840	16840	0
437	20241127	122300	125285170	16840	16840	16840	16840	9
438	20241127	122200	125133610	16840	16840	16840	16840	0
439	20241127	122100	125133610	16840	16840	16840	16840	1
440	20241127	122000	125116770	16830	16830	16830	16830	1
441	20241127	121900	125099940	16790	16790	16790	16790	0
442	20241127	121800	125099940	16790	16790	16790	16790	0
443	20241127	121700	125099940	16790	16790	16790	16790	0
444	20241127	121600	125099940	16790	16790	16790	16790	6
445	20241127	121500	124999200	16800	16800	16800	16800	0
446	20241127	121400	124999200	16800	16800	16800	16800	0
447	20241127	121300	124999200	16800	16800	16800	16800	0
448	20241127	121200	124999200	16800	16800	16800	16800	10
449	20241127	121100	124831200	16790	16790	16790	16790	0
450	20241127	121000	124831200	16790	16790	16790	16790	2
451	20241127	120900	124797620	16800	16800	16800	16800	1
452	20241127	120800	124780820	16830	16830	16830	16830	0
453	20241127	120700	124780820	16830	16830	16830	16830	1
454	20241127	120600	124763990	16800	16810	16810	16800	65
455	20241127	120500	123671920	16810	16810	16810	16810	0
456	20241127	120400	123671920	16810	16810	16810	16810	3
457	20241127	120300	123621490	16800	16800	16800	16800	2
458	20241127	120200	123587890	16820	16820	16820	16820	0
459	20241127	120100	123587890	16820	16820	16820	16820	6
460	20241127	120000	123486970	16810	16810	16810	16810	0
461	20241127	115900	123486970	16810	16810	16810	16810	0
462	20241127	115800	123486970	16810	16810	16810	16810	0
463	20241127	115700	123486970	16810	16810	16810	16810	9
464	20241127	115600	123335680	16780	16810	16810	16780	17
465	20241127	115500	123049970	16770	16770	16770	16770	0
466	20241127	115400	123049970	16770	16770	16770	16770	0
467	20241127	115300	123049970	16770	16770	16770	16770	0
468	20241127	115200	123049970	16770	16810	16810	16770	36
469	20241127	115100	122444930	16810	16810	16810	16810	0
470	20241127	115000	122444930	16810	16810	16810	16810	0
471	20241127	114900	122444930	16810	16800	16810	16760	3
472	20241127	114800	122394560	16810	16810	16810	16810	0
473	20241127	114700	122394560	16810	16810	16810	16810	0
474	20241127	114600	122394560	16810	16810	16810	16810	0
475	20241127	114500	122394560	16810	16810	16810	16810	0
476	20241127	114400	122394560	16810	16810	16810	16810	0
477	20241127	114300	122394560	16810	16810	16810	16810	0
478	20241127	114200	122394560	16810	16810	16810	16810	0
479	20241127	114100	122394560	16810	16810	16810	16810	0
480	20241127	114000	122394560	16810	16810	16810	16810	0
481	20241127	113900	122394560	16810	16810	16810	16810	1
482	20241127	113800	122377750	16730	16730	16730	16730	0
483	20241127	113700	122377750	16730	16730	16730	16730	0
484	20241127	113600	122377750	16730	16730	16730	16730	0
485	20241127	113500	122377750	16730	16730	16730	16730	0
486	20241127	113400	122377750	16730	16810	16810	16730	84
487	20241127	113300	120966670	16840	16840	16840	16840	1
488	20241127	113200	120949830	16840	16840	16840	16840	1
489	20241127	113100	120932990	16840	16840	16840	16840	0
490	20241127	113000	120932990	16840	16840	16840	16840	0
491	20241127	112900	120932990	16840	16800	16840	16800	29
492	20241127	112800	120445750	16800	16800	16800	16800	1
493	20241127	112700	120428950	16720	16720	16720	16720	0
494	20241127	112600	120428950	16720	16790	16790	16720	39
495	20241127	112500	119774420	16800	16800	16800	16800	0
496	20241127	112400	119774420	16800	16780	16800	16780	37
497	20241127	112300	119153190	16720	16720	16720	16720	0
498	20241127	112200	119153190	16720	16720	16720	16720	0
499	20241127	112100	119153190	16720	16720	16720	16720	0
500	20241127	112000	119153190	16720	16720	16720	16720	0
501	20241127	111900	119153190	16720	16720	16720	16720	0
502	20241127	111800	119153190	16720	16720	16720	16720	0
503	20241127	111700	119153190	16720	16720	16720	16720	0
504	20241127	111600	119153190	16720	16720	16720	16720	11
505	20241127	111500	118969270	16790	16790	16790	16790	1
506	20241127	111400	118952480	16790	16790	16790	16790	1
507	20241127	111300	118935690	16720	16720	16720	16720	0
508	20241127	111200	118935690	16720	16780	16780	16720	26
509	20241127	111100	118499530	16770	16770	16770	16770	1
510	20241127	111000	118482760	16710	16710	16710	16710	0
511	20241127	110900	118482760	16710	16710	16710	16710	0
512	20241127	110800	118482760	16710	16710	16710	16710	0
513	20241127	110700	118482760	16710	16710	16710	16710	0
514	20241127	110600	118482760	16710	16710	16710	16710	0
515	20241127	110500	118482760	16710	16710	16710	16710	0
516	20241127	110400	118482760	16710	16770	16780	16710	21
517	20241127	110300	118130540	16770	16770	16770	16770	9
518	20241127	110200	117979610	16790	16790	16790	16790	0
519	20241127	110100	117979610	16790	16790	16790	16790	0
520	20241127	110000	117979610	16790	16790	16790	16790	2
521	20241127	105900	117946030	16790	16790	16790	16790	0
522	20241127	105800	117946030	16790	16790	16790	16790	0
523	20241127	105700	117946030	16790	16790	16790	16790	0
524	20241127	105600	117946030	16790	16790	16790	16790	1
525	20241127	105500	117929240	16790	16790	16790	16790	1
526	20241127	105400	117912450	16790	16790	16790	16790	0
527	20241127	105300	117912450	16790	16790	16790	16790	0
528	20241127	105200	117912450	16790	16790	16790	16790	1
529	20241127	105100	117895660	16770	16790	16790	16770	2
530	20241127	105000	117862100	16770	16770	16770	16770	1
531	20241127	104900	117845330	16770	16770	16770	16770	0
532	20241127	104800	117845330	16770	16770	16770	16770	3
533	20241127	104700	117795020	16770	16770	16770	16770	0
534	20241127	104600	117795020	16770	16770	16770	16770	0
535	20241127	104500	117795020	16770	16770	16770	16770	0
536	20241127	104400	117795020	16770	16780	16780	16770	10
537	20241127	104300	117627250	16770	16770	16770	16770	0
538	20241127	104200	117627250	16770	16770	16770	16770	1
539	20241127	104100	117610480	16770	16770	16770	16770	1
540	20241127	104000	117593710	16770	16770	16770	16660	7
541	20241127	103900	117476430	16770	16770	16770	16770	0
542	20241127	103800	117476430	16770	16770	16770	16770	0
543	20241127	103700	117476430	16770	16750	16770	16650	112
544	20241127	103600	115601510	16750	16750	16750	16750	0
545	20241127	103500	115601510	16750	16750	16750	16750	1
546	20241127	103400	115584760	16750	16780	16780	16750	2
547	20241127	103300	115551230	16670	16780	16780	16670	2
548	20241127	103200	115517780	16660	16660	16660	16660	27
549	20241127	103100	115067960	16650	16800	16810	16650	246
550	20241127	103000	110956980	16810	16810	16810	16810	1
551	20241127	102900	110940170	16820	16820	16820	16820	0
552	20241127	102800	110940170	16820	16820	16820	16820	1
553	20241127	102700	110923350	16820	16820	16820	16750	17
554	20241127	102600	110637550	16810	16810	16810	16810	1
555	20241127	102500	110620740	16750	16830	16830	16750	29
556	20241127	102400	110134660	16830	16830	16830	16830	0
557	20241127	102300	110134660	16830	16820	16830	16820	2
558	20241127	102200	110101010	16760	16760	16760	16760	0
559	20241127	102100	110101010	16760	16760	16760	16760	0
560	20241127	102000	110101010	16760	16760	16760	16760	2
561	20241127	101900	110067490	16840	16840	16840	16840	0
562	20241127	101800	110067490	16840	16840	16840	16840	1
563	20241127	101700	110050650	16850	16850	16850	16850	0
564	20241127	101600	110050650	16850	16850	16850	16850	0
565	20241127	101500	110050650	16850	16850	16850	16850	1
566	20241127	101400	110033800	16860	16860	16860	16860	0
567	20241127	101300	110033800	16860	16860	16860	16860	0
568	20241127	101200	110033800	16860	16860	16860	16860	1
569	20241127	101100	110016940	16750	16750	16750	16750	0
570	20241127	101000	110016940	16750	16750	16750	16750	0
571	20241127	100900	110016940	16750	16750	16750	16750	0
572	20241127	100800	110016940	16750	16870	16870	16750	78
573	20241127	100700	108701990	16870	16870	16870	16870	2
574	20241127	100600	108668250	16750	16750	16750	16750	0
575	20241127	100500	108668250	16750	16750	16750	16750	0
576	20241127	100400	108668250	16750	16860	16860	16750	122
577	20241127	100300	106612230	16860	16840	16860	16840	3
578	20241127	100200	106561670	16860	16860	16860	16860	0
579	20241127	100100	106561670	16860	16860	16860	16860	0
580	20241127	100000	106561670	16860	16860	16860	16860	1
581	20241127	095900	106544810	16750	16750	16750	16750	0
582	20241127	095800	106544810	16750	16850	16850	16750	17
583	20241127	095700	106258760	16840	16840	16840	16840	0
584	20241127	095600	106258760	16840	16840	16840	16840	0
585	20241127	095500	106258760	16840	16840	16840	16840	0
586	20241127	095400	106258760	16840	16830	16840	16830	11
587	20241127	095300	106073580	16820	16820	16820	16820	2
588	20241127	095200	106039940	16820	16810	16820	16810	10
589	20241127	095100	105871750	16720	16720	16720	16720	0
590	20241127	095000	105871750	16720	16720	16720	16720	0
591	20241127	094900	105871750	16720	16750	16750	16720	2
592	20241127	094800	105838280	16710	16750	16750	16710	74
593	20241127	094700	104599140	16750	16750	16750	16750	0
594	20241127	094600	104599140	16750	16750	16750	16750	20
595	20241127	094500	104264140	16750	16750	16750	16750	0
596	20241127	094400	104264140	16750	16790	16790	16750	4
597	20241127	094300	104197100	16790	16720	16790	16720	241
598	20241127	094200	100165080	16720	16720	16720	16720	2
599	20241127	094100	100131640	16620	16620	16620	16620	0
600	20241127	094000	100131640	16620	16620	16620	16620	0
601	20241127	093900	100131640	16620	16620	16620	16620	0
602	20241127	093800	100131640	16620	16620	16620	16610	50
603	20241127	093700	99300910	16620	16670	16670	16620	402
604	20241127	093600	92609810	16720	16720	16720	16720	0
605	20241127	093500	92609810	16720	16720	16720	16720	0
606	20241127	093400	92609810	16720	16720	16720	16720	2
607	20241127	093300	92576370	16720	16720	16720	16720	9
608	20241127	093200	92425890	16700	16700	16700	16700	3
609	20241127	093100	92375790	16700	16700	16700	16700	13
610	20241127	093000	92158690	16780	16780	16780	16780	1
611	20241127	092900	92141910	16780	16780	16780	16780	2
612	20241127	092800	92108350	16700	16710	16710	16700	180
613	20241127	092700	89101850	16720	16760	16760	16720	55
614	20241127	092600	88180090	16760	16760	16760	16760	2
615	20241127	092500	88146570	16760	16760	16760	16760	16
616	20241127	092400	87878410	16760	16760	16760	16760	0
617	20241127	092300	87878410	16760	16750	16760	16750	11
618	20241127	092200	87694120	16760	16750	16760	16750	11
619	20241127	092100	87509810	16760	16760	16760	16700	520
620	20241127	092000	78822520	16700	16700	16700	16670	754
621	20241127	091900	66246950	16700	16710	16710	16700	1138
622	20241127	091800	47235650	16710	16710	16710	16710	30
623	20241127	091700	46734350	16710	16710	16710	16710	0
624	20241127	091600	46734350	16710	16750	16750	16710	505
625	20241127	091500	38290750	16750	16750	16750	16750	701
626	20241127	091400	26549000	16800	16800	16800	16800	2
627	20241127	091300	26515400	16810	16810	16810	16810	0
628	20241127	091200	26515400	16810	16810	16810	16810	6
629	20241127	091100	26414540	16810	16810	16810	16810	0
630	20241127	091000	26414540	16810	16810	16810	16810	2
631	20241127	090900	26380920	16700	16780	16780	16700	1080
632	20241127	090800	8309970	16780	16780	16780	16780	0
633	20241127	090700	8309970	16780	16790	16790	16780	7
634	20241127	090600	8192500	16790	16790	16790	16790	8
635	20241127	090500	8058180	16970	16770	16970	16770	2
636	20241127	090400	8024440	16980	16980	16980	16980	0
637	20241127	090300	8024440	16980	16890	16980	16890	61
638	20241127	090200	6993640	16900	16770	16900	16770	65
639	20241127	090100	5896160	16910	16760	16910	16720	266
640	20241127	090000	1441360	16760	16760	16760	16760	86