KissMeData/049070/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193700	840129870	19120	19120	19120	19120	848
3	20241127	193600	840129870	19120	19120	19120	19120	0
4	20241127	193500	840129870	19120	19120	19120	19120	0
5	20241127	193400	840129870	19120	19120	19120	19120	0
6	20241127	193300	840129870	19120	19120	19120	19120	0
7	20241127	193200	840129870	19120	19120	19120	19120	0
8	20241127	193100	840129870	19120	19120	19120	19120	0
9	20241127	193000	840129870	19120	19120	19120	19120	0
10	20241127	192900	840129870	19120	19120	19120	19120	0
11	20241127	192800	840129870	19120	19120	19120	19120	0
12	20241127	192700	840129870	19120	19120	19120	19120	0
13	20241127	192600	840129870	19120	19120	19120	19120	0
14	20241127	192500	840129870	19120	19120	19120	19120	0
15	20241127	192400	840129870	19120	19120	19120	19120	0
16	20241127	192300	840129870	19120	19120	19120	19120	0
17	20241127	192200	840129870	19120	19120	19120	19120	0
18	20241127	192100	840129870	19120	19120	19120	19120	0
19	20241127	192000	840129870	19120	19120	19120	19120	0
20	20241127	191900	840129870	19120	19120	19120	19120	0
21	20241127	191800	840129870	19120	19120	19120	19120	0
22	20241127	191700	840129870	19120	19120	19120	19120	0
23	20241127	191600	840129870	19120	19120	19120	19120	0
24	20241127	191500	840129870	19120	19120	19120	19120	0
25	20241127	191400	840129870	19120	19120	19120	19120	0
26	20241127	191300	840129870	19120	19120	19120	19120	0
27	20241127	191200	840129870	19120	19120	19120	19120	0
28	20241127	191100	840129870	19120	19120	19120	19120	0
29	20241127	191000	840129870	19120	19120	19120	19120	0
30	20241127	190900	840129870	19120	19120	19120	19120	0
31	20241127	190800	840129870	19120	19120	19120	19120	0
32	20241127	190700	840129870	19120	19120	19120	19120	848
33	20241127	190600	840129870	19120	19120	19120	19120	0
34	20241127	190500	840129870	19120	19120	19120	19120	0
35	20241127	190400	840129870	19120	19120	19120	19120	0
36	20241127	190300	840129870	19120	19120	19120	19120	0
37	20241127	190200	840129870	19120	19120	19120	19120	0
38	20241127	190100	840129870	19120	19120	19120	19120	0
39	20241127	190000	840129870	19120	19120	19120	19120	0
40	20241127	185900	840129870	19120	19120	19120	19120	0
41	20241127	185800	840129870	19120	19120	19120	19120	0
42	20241127	185700	840129870	19120	19120	19120	19120	0
43	20241127	185600	840129870	19120	19120	19120	19120	0
44	20241127	185500	840129870	19120	19120	19120	19120	0
45	20241127	185400	840129870	19120	19120	19120	19120	0
46	20241127	185300	840129870	19120	19120	19120	19120	0
47	20241127	185200	840129870	19120	19120	19120	19120	0
48	20241127	185100	840129870	19120	19120	19120	19120	0
49	20241127	185000	840129870	19120	19120	19120	19120	0
50	20241127	184900	840129870	19120	19120	19120	19120	0
51	20241127	184800	840129870	19120	19120	19120	19120	0
52	20241127	184700	840129870	19120	19120	19120	19120	0
53	20241127	184600	840129870	19120	19120	19120	19120	0
54	20241127	184500	840129870	19120	19120	19120	19120	0
55	20241127	184400	840129870	19120	19120	19120	19120	0
56	20241127	184300	840129870	19120	19120	19120	19120	0
57	20241127	184200	840129870	19120	19120	19120	19120	0
58	20241127	184100	840129870	19120	19120	19120	19120	0
59	20241127	184000	840129870	19120	19120	19120	19120	0
60	20241127	183900	840129870	19120	19120	19120	19120	0
61	20241127	183800	840129870	19120	19120	19120	19120	0
62	20241127	183700	840129870	19120	19120	19120	19120	848
63	20241127	183600	840129870	19120	19120	19120	19120	0
64	20241127	183500	840129870	19120	19120	19120	19120	0
65	20241127	183400	840129870	19120	19120	19120	19120	0
66	20241127	183300	840129870	19120	19120	19120	19120	0
67	20241127	183200	840129870	19120	19120	19120	19120	0
68	20241127	183100	840129870	19120	19120	19120	19120	0
69	20241127	183000	840129870	19120	19120	19120	19120	0
70	20241127	182900	840129870	19120	19120	19120	19120	0
71	20241127	182800	840129870	19120	19120	19120	19120	0
72	20241127	182700	840129870	19120	19120	19120	19120	0
73	20241127	182600	840129870	19120	19120	19120	19120	0
74	20241127	182500	840129870	19120	19120	19120	19120	0
75	20241127	182400	840129870	19120	19120	19120	19120	0
76	20241127	182300	840129870	19120	19120	19120	19120	0
77	20241127	182200	840129870	19120	19120	19120	19120	0
78	20241127	182100	840129870	19120	19120	19120	19120	0
79	20241127	182000	840129870	19120	19120	19120	19120	0
80	20241127	181900	840129870	19120	19120	19120	19120	0
81	20241127	181800	840129870	19120	19120	19120	19120	0
82	20241127	181700	840129870	19120	19120	19120	19120	0
83	20241127	181600	840129870	19120	19120	19120	19120	0
84	20241127	181500	840129870	19120	19120	19120	19120	0
85	20241127	181400	840129870	19120	19120	19120	19120	0
86	20241127	181300	840129870	19120	19120	19120	19120	0
87	20241127	181200	840129870	19120	19120	19120	19120	0
88	20241127	181100	840129870	19120	19120	19120	19120	0
89	20241127	181000	840129870	19120	19120	19120	19120	0
90	20241127	180900	840129870	19120	19120	19120	19120	0
91	20241127	180800	840129870	19120	19120	19120	19120	0
92	20241127	180700	840129870	19120	19120	19120	19120	848
93	20241127	180600	840129870	19120	19120	19120	19120	0
94	20241127	180500	840129870	19120	19120	19120	19120	0
95	20241127	180400	840129870	19120	19120	19120	19120	0
96	20241127	180300	840129870	19120	19120	19120	19120	0
97	20241127	180200	840129870	19120	19120	19120	19120	0
98	20241127	180100	840129870	19120	19120	19120	19120	0
99	20241127	180000	840129870	19120	19120	19120	19120	0
100	20241127	175900	840129870	19120	19120	19120	19120	0
101	20241127	175800	840129870	19120	19120	19120	19120	0
102	20241127	175700	840129870	19120	19120	19120	19120	0
103	20241127	175600	840129870	19120	19120	19120	19120	0
104	20241127	175500	840129870	19120	19120	19120	19120	0
105	20241127	175400	840129870	19120	19120	19120	19120	0
106	20241127	175300	840129870	19120	19120	19120	19120	0
107	20241127	175200	840129870	19120	19120	19120	19120	0
108	20241127	175100	840129870	19120	19120	19120	19120	0
109	20241127	175000	840129870	19120	19120	19120	19120	0
110	20241127	174900	840129870	19120	19120	19120	19120	0
111	20241127	174800	840129870	19120	19120	19120	19120	0
112	20241127	174700	840129870	19120	19120	19120	19120	0
113	20241127	174600	840129870	19120	19120	19120	19120	0
114	20241127	174500	840129870	19120	19120	19120	19120	0
115	20241127	174400	840129870	19120	19120	19120	19120	0
116	20241127	174300	840129870	19120	19120	19120	19120	0
117	20241127	174200	840129870	19120	19120	19120	19120	0
118	20241127	174100	840129870	19120	19120	19120	19120	0
119	20241127	174000	840129870	19120	19120	19120	19120	0
120	20241127	173900	840129870	19120	19120	19120	19120	0
121	20241127	173800	840129870	19120	19120	19120	19120	0
122	20241127	173700	840129870	19120	19120	19120	19120	848
123	20241127	173600	840129870	19120	19120	19120	19120	0
124	20241127	173500	840129870	19120	19120	19120	19120	0
125	20241127	173400	840129870	19120	19120	19120	19120	0
126	20241127	173300	840129870	19120	19120	19120	19120	0
127	20241127	173200	840129870	19120	19120	19120	19120	0
128	20241127	173100	840129870	19120	19120	19120	19120	0
129	20241127	173000	840129870	19120	19120	19120	19120	0
130	20241127	172900	840129870	19120	19120	19120	19120	0
131	20241127	172800	840129870	19120	19120	19120	19120	0
132	20241127	172700	840129870	19120	19120	19120	19120	0
133	20241127	172600	840129870	19120	19120	19120	19120	0
134	20241127	172500	840129870	19120	19120	19120	19120	0
135	20241127	172400	840129870	19120	19120	19120	19120	0
136	20241127	172300	840129870	19120	19120	19120	19120	0
137	20241127	172200	840129870	19120	19120	19120	19120	0
138	20241127	172100	840129870	19120	19120	19120	19120	0
139	20241127	172000	840129870	19120	19120	19120	19120	0
140	20241127	171900	840129870	19120	19120	19120	19120	0
141	20241127	171800	840129870	19120	19120	19120	19120	0
142	20241127	171700	840129870	19120	19120	19120	19120	0
143	20241127	171600	840129870	19120	19120	19120	19120	0
144	20241127	171500	840129870	19120	19120	19120	19120	0
145	20241127	171400	840129870	19120	19120	19120	19120	0
146	20241127	171300	840129870	19120	19120	19120	19120	0
147	20241127	171200	840129870	19120	19120	19120	19120	0
148	20241127	171100	840129870	19120	19120	19120	19120	0
149	20241127	171000	840129870	19120	19120	19120	19120	0
150	20241127	170900	840129870	19120	19120	19120	19120	0
151	20241127	170800	840129870	19120	19120	19120	19120	0
152	20241127	170700	840129870	19120	19120	19120	19120	848
153	20241127	170600	840129870	19120	19120	19120	19120	0
154	20241127	170500	840129870	19120	19120	19120	19120	0
155	20241127	170400	840129870	19120	19120	19120	19120	0
156	20241127	170300	840129870	19120	19120	19120	19120	0
157	20241127	170200	840129870	19120	19120	19120	19120	0
158	20241127	170100	840129870	19120	19120	19120	19120	0
159	20241127	170000	840129870	19120	19120	19120	19120	0
160	20241127	165900	840129870	19120	19120	19120	19120	0
161	20241127	165800	840129870	19120	19120	19120	19120	0
162	20241127	165700	840129870	19120	19120	19120	19120	0
163	20241127	165600	840129870	19120	19120	19120	19120	0
164	20241127	165500	840129870	19120	19120	19120	19120	0
165	20241127	165400	840129870	19120	19120	19120	19120	0
166	20241127	165300	840129870	19120	19120	19120	19120	0
167	20241127	165200	840129870	19120	19120	19120	19120	0
168	20241127	165100	840129870	19120	19120	19120	19120	0
169	20241127	165000	840129870	19120	19120	19120	19120	0
170	20241127	164900	840129870	19120	19120	19120	19120	0
171	20241127	164800	840129870	19120	19120	19120	19120	0
172	20241127	164700	840129870	19120	19120	19120	19120	0
173	20241127	164600	840129870	19120	19120	19120	19120	0
174	20241127	164500	840129870	19120	19120	19120	19120	0
175	20241127	164400	840129870	19120	19120	19120	19120	0
176	20241127	164300	840129870	19120	19120	19120	19120	0
177	20241127	164200	840129870	19120	19120	19120	19120	0
178	20241127	164100	840129870	19120	19120	19120	19120	0
179	20241127	164000	840129870	19120	19120	19120	19120	0
180	20241127	163900	840129870	19120	19120	19120	19120	0
181	20241127	163800	840129870	19120	19120	19120	19120	0
182	20241127	163700	840129870	19120	19120	19120	19120	848
183	20241127	163600	840129870	19120	19120	19120	19120	0
184	20241127	163500	840129870	19120	19120	19120	19120	0
185	20241127	163400	840129870	19120	19120	19120	19120	0
186	20241127	163300	840129870	19120	19120	19120	19120	0
187	20241127	163200	840129870	19120	19120	19120	19120	0
188	20241127	163100	840129870	19120	19120	19120	19120	0
189	20241127	163000	840129870	19120	19120	19120	19120	0
190	20241127	162900	840129870	19120	19120	19120	19120	0
191	20241127	162800	840129870	19120	19120	19120	19120	0
192	20241127	162700	840129870	19120	19120	19120	19120	0
193	20241127	162600	840129870	19120	19120	19120	19120	0
194	20241127	162500	840129870	19120	19120	19120	19120	0
195	20241127	162400	840129870	19120	19120	19120	19120	0
196	20241127	162300	840129870	19120	19120	19120	19120	0
197	20241127	162200	840129870	19120	19120	19120	19120	0
198	20241127	162100	840129870	19120	19120	19120	19120	0
199	20241127	162000	840129870	19120	19120	19120	19120	0
200	20241127	161900	840129870	19120	19120	19120	19120	0
201	20241127	161800	840129870	19120	19120	19120	19120	0
202	20241127	161700	840129870	19120	19120	19120	19120	0
203	20241127	161600	840129870	19120	19120	19120	19120	0
204	20241127	161500	840129870	19120	19120	19120	19120	0
205	20241127	161400	840129870	19120	19120	19120	19120	0
206	20241127	161300	840129870	19120	19120	19120	19120	0
207	20241127	161200	840129870	19120	19120	19120	19120	0
208	20241127	161100	840129870	19120	19120	19120	19120	0
209	20241127	161000	840129870	19120	19120	19120	19120	0
210	20241127	160900	840129870	19120	19120	19120	19120	0
211	20241127	160800	840129870	19120	19120	19120	19120	0
212	20241127	160700	840129870	19120	19120	19120	19120	848
213	20241127	160600	840129870	19120	19120	19120	19120	0
214	20241127	160500	840129870	19120	19120	19120	19120	0
215	20241127	160400	840129870	19120	19120	19120	19120	0
216	20241127	160300	840129870	19120	19120	19120	19120	0
217	20241127	160200	840129870	19120	19120	19120	19120	0
218	20241127	160100	840129870	19120	19120	19120	19120	0
219	20241127	160000	840129870	19120	19120	19120	19120	0
220	20241127	155900	840129870	19120	19120	19120	19120	0
221	20241127	155800	840129870	19120	19120	19120	19120	0
222	20241127	155700	840129870	19120	19120	19120	19120	0
223	20241127	155600	840129870	19120	19120	19120	19120	0
224	20241127	155500	840129870	19120	19120	19120	19120	0
225	20241127	155400	840129870	19120	19120	19120	19120	0
226	20241127	155300	840129870	19120	19120	19120	19120	0
227	20241127	155200	840129870	19120	19120	19120	19120	0
228	20241127	155100	840129870	19120	19120	19120	19120	0
229	20241127	155000	840129870	19120	19120	19120	19120	0
230	20241127	154900	840129870	19120	19120	19120	19120	0
231	20241127	154800	840129870	19120	19120	19120	19120	0
232	20241127	154700	840129870	19120	19120	19120	19120	0
233	20241127	154600	840129870	19120	19120	19120	19120	0
234	20241127	154500	840129870	19120	19120	19120	19120	0
235	20241127	154400	840129870	19120	19120	19120	19120	0
236	20241127	154300	840129870	19120	19120	19120	19120	0
237	20241127	154200	840129870	19120	19120	19120	19120	0
238	20241127	154100	840129870	19120	19120	19120	19120	0
239	20241127	154000	840129870	19120	19120	19120	19120	0
240	20241127	153900	840129870	19120	19120	19120	19120	0
241	20241127	153800	840129870	19120	19120	19120	19120	0
242	20241127	153700	840129870	19120	19120	19120	19120	848
243	20241127	153600	840129870	19120	19120	19120	19120	0
244	20241127	153500	840129870	19120	19120	19120	19120	0
245	20241127	153400	840129870	19120	19120	19120	19120	0
246	20241127	153300	840129870	19120	19120	19120	19120	0
247	20241127	153200	840129870	19120	19120	19120	19120	0
248	20241127	153100	840129870	19120	19120	19120	19120	0
249	20241127	153000	840129870	19120	19120	19120	19120	848
250	20241127	152900	823916110	19080	19080	19080	19080	0
251	20241127	152800	823916110	19080	19080	19080	19080	0
252	20241127	152700	823916110	19080	19080	19080	19080	0
253	20241127	152600	823916110	19080	19080	19080	19080	0
254	20241127	152500	823916110	19080	19080	19080	19080	0
255	20241127	152400	823916110	19080	19080	19080	19080	0
256	20241127	152300	823916110	19080	19080	19080	19080	0
257	20241127	152200	823916110	19080	19080	19080	19080	0
258	20241127	152100	823916110	19080	19080	19080	19080	0
259	20241127	152000	823916110	19080	19080	19080	19080	0
260	20241127	151900	823916110	19080	19080	19090	19080	48
261	20241127	151800	823000010	19080	19080	19080	19080	133
262	20241127	151700	820462370	19070	19070	19070	19070	104
263	20241127	151600	818479090	19070	19070	19070	19070	95
264	20241127	151500	816667440	19070	19070	19080	19070	107
265	20241127	151400	814626020	19070	19080	19080	19070	54
266	20241127	151300	813595740	19070	19070	19070	19070	0
267	20241127	151200	813595740	19070	19050	19070	19050	274
268	20241127	151100	808375240	19060	19050	19060	19050	326
269	20241127	151000	802161720	19050	19060	19060	19050	285
270	20241127	150900	796731410	19060	19060	19060	19060	59
271	20241127	150800	795606870	19060	19080	19080	19060	148
272	20241127	150700	792785170	19090	19070	19090	19070	114
273	20241127	150600	790610190	19100	19100	19100	19100	0
274	20241127	150500	790610190	19100	19100	19100	19090	51
275	20241127	150400	789636480	19100	19100	19100	19100	13
276	20241127	150300	789388180	19100	19100	19100	19100	72
277	20241127	150200	788012980	19070	19070	19070	19070	0
278	20241127	150100	788012980	19070	19100	19100	19070	94
279	20241127	150000	786219590	19100	19100	19100	19100	81
280	20241127	145900	784672490	19100	19100	19110	19100	230
281	20241127	145800	780279480	19070	19070	19070	19070	95
282	20241127	145700	778467830	19070	19070	19070	19070	22
283	20241127	145600	778048290	19070	19070	19070	19070	1
284	20241127	145500	778029220	19050	19050	19050	19050	57
285	20241127	145400	776943370	19100	19100	19100	19100	9
286	20241127	145300	776771470	19050	19050	19050	19050	1
287	20241127	145200	776752420	19060	19060	19060	19060	0
288	20241127	145100	776752420	19060	19070	19070	19050	85
289	20241127	145000	775132970	19070	19060	19070	19050	573
290	20241127	144900	764207840	19070	19050	19070	19050	4
291	20241127	144800	764131580	19110	19110	19110	19110	10
292	20241127	144700	763940480	19110	19110	19110	19110	1
293	20241127	144600	763921370	19110	19130	19130	19110	2
294	20241127	144500	763883130	19120	19120	19120	19120	5
295	20241127	144400	763787530	19120	19110	19120	19110	198
296	20241127	144300	760002050	19120	19110	19120	19110	8
297	20241127	144200	759849150	19030	19030	19030	19030	10
298	20241127	144100	759658850	19030	19140	19140	19020	968
299	20241127	144000	741187590	19130	19130	19130	19130	0
300	20241127	143900	741187590	19130	19130	19130	19130	5
301	20241127	143800	741091940	19130	19140	19140	19130	10
302	20241127	143700	740900630	19130	19130	19130	19130	0
303	20241127	143600	740900630	19130	19130	19130	19130	1
304	20241127	143500	740881500	19150	19150	19150	19150	0
305	20241127	143400	740881500	19150	19150	19150	19150	8
306	20241127	143300	740728300	19150	19150	19150	19150	33
307	20241127	143200	740096350	19160	19160	19160	19160	21
308	20241127	143100	739693990	19130	19130	19130	19130	407
309	20241127	143000	731908080	19130	19130	19130	19130	0
310	20241127	142900	731908080	19130	19130	19130	19130	1
311	20241127	142800	731888950	19170	19170	19170	19170	40
312	20241127	142700	731122150	19110	19120	19120	19110	123
313	20241127	142600	728770950	19110	19180	19180	19110	12
314	20241127	142500	728540860	19150	19160	19180	19150	260
315	20241127	142400	723559910	19160	19150	19160	19150	115
316	20241127	142300	721356660	19100	19140	19140	19100	164
317	20241127	142200	718221370	19150	19150	19150	19150	141
318	20241127	142100	715521220	19160	19160	19160	19160	0
319	20241127	142000	715521220	19160	19160	19160	19160	140
320	20241127	141900	712838820	19190	19190	19190	19190	22
321	20241127	141800	712416640	19190	19170	19190	19170	115
322	20241127	141700	710211890	19190	19190	19190	19170	39
323	20241127	141600	709463500	19170	19180	19180	19170	178
324	20241127	141500	706049560	19180	19180	19180	19180	15
325	20241127	141400	705761860	19200	19200	19200	19200	1
326	20241127	141300	705742660	19180	19180	19180	19180	11
327	20241127	141200	705531680	19200	19200	19200	19200	40
328	20241127	141100	704763680	19190	19190	19190	19190	52
329	20241127	141000	703765800	19180	19180	19180	19180	1
330	20241127	140900	703746620	19180	19180	19180	19180	100
331	20241127	140800	701828620	19180	19190	19190	19180	105
332	20241127	140700	699814590	19190	19190	19190	19190	31
333	20241127	140600	699219700	19180	19190	19190	19180	66
334	20241127	140500	697953170	19190	19190	19190	19190	13
335	20241127	140400	697703700	19180	19180	19180	19180	0
336	20241127	140300	697703700	19180	19160	19180	19160	40
337	20241127	140200	696936740	19170	19170	19170	19170	0
338	20241127	140100	696936740	19170	19170	19170	19170	0
339	20241127	140000	696936740	19170	19170	19170	19170	1
340	20241127	135900	696917570	19190	19150	19190	19140	96
341	20241127	135800	695078820	19190	19190	19190	19190	0
342	20241127	135700	695078820	19190	19150	19190	19150	41
343	20241127	135600	694293590	19220	19220	19220	19220	0
344	20241127	135500	694293590	19220	19220	19220	19220	0
345	20241127	135400	694293590	19220	19220	19220	19220	0
346	20241127	135300	694293590	19220	19200	19220	19200	123
347	20241127	135200	691931800	19150	19150	19150	19150	5
348	20241127	135100	691836050	19160	19160	19160	19140	472
349	20241127	135000	682795440	19220	19220	19220	19220	31
350	20241127	134900	682199620	19250	19250	19250	19250	0
351	20241127	134800	682199620	19250	19250	19250	19250	0
352	20241127	134700	682199620	19250	19160	19250	19160	205
353	20241127	134600	678271730	19160	19160	19160	19160	50
354	20241127	134500	677313730	19160	19180	19230	19160	870
355	20241127	134400	660588430	19230	19230	19230	19230	0
356	20241127	134300	660588430	19230	19230	19230	19230	0
357	20241127	134200	660588430	19230	19230	19230	19230	0
358	20241127	134100	660588430	19230	19230	19230	19230	0
359	20241127	134000	660588430	19230	19100	19230	19100	1316
360	20241127	133900	635422090	19100	19180	19180	19000	6165
361	20241127	133800	517890080	19240	19240	19240	19240	100
362	20241127	133700	515966080	19240	19240	19240	19240	0
363	20241127	133600	515966080	19240	19180	19260	19170	113
364	20241127	133500	513793500	19120	19170	19170	19120	225
365	20241127	133400	509487530	19160	19160	19160	19160	0
366	20241127	133300	509487530	19160	19150	19160	19150	11
367	20241127	133200	509276850	19150	19150	19150	19150	0
368	20241127	133100	509276850	19150	19150	19150	19150	0
369	20241127	133000	509276850	19150	19150	19150	19150	104
370	20241127	132900	507285250	19150	19150	19150	19150	125
371	20241127	132800	504891500	19150	19150	19150	19150	1
372	20241127	132700	504872350	19150	19170	19170	19150	401
373	20241127	132600	497191090	19180	19180	19180	19180	0
374	20241127	132500	497191090	19180	19180	19180	19160	22
375	20241127	132400	496769330	19180	19180	19180	19180	1
376	20241127	132300	496750150	19170	19170	19170	19170	17
377	20241127	132200	496424260	19180	19180	19180	19180	1
378	20241127	132100	496405080	19150	19150	19150	19150	10
379	20241127	132000	496213580	19180	19180	19180	19180	1
380	20241127	131900	496194400	19190	19190	19190	19190	0
381	20241127	131800	496194400	19190	19190	19190	19190	1
382	20241127	131700	496175210	19150	19150	19150	19150	0
383	20241127	131600	496175210	19150	19150	19150	19150	0
384	20241127	131500	496175210	19150	19150	19150	19150	2
385	20241127	131400	496136910	19150	19150	19150	19150	0
386	20241127	131300	496136910	19150	19150	19150	19150	0
387	20241127	131200	496136910	19150	19150	19150	19150	5
388	20241127	131100	496041160	19200	19150	19200	19150	47
389	20241127	131000	495139310	19190	19190	19190	19190	0
390	20241127	130900	495139310	19190	19190	19190	19190	21
391	20241127	130800	494736320	19170	19170	19170	19170	0
392	20241127	130700	494736320	19170	19170	19170	19170	0
393	20241127	130600	494736320	19170	19170	19170	19170	1
394	20241127	130500	494717150	19170	19170	19170	19170	12
395	20241127	130400	494487110	19190	19190	19190	19190	1
396	20241127	130300	494467920	19200	19200	19200	19200	0
397	20241127	130200	494467920	19200	19200	19200	19200	0
398	20241127	130100	494467920	19200	19210	19210	19200	24
399	20241127	130000	494006890	19220	19220	19220	19220	0
400	20241127	125900	494006890	19220	19220	19220	19220	0
401	20241127	125800	494006890	19220	19220	19220	19220	0
402	20241127	125700	494006890	19220	19220	19220	19220	27
403	20241127	125600	493487950	19340	19340	19340	19340	0
404	20241127	125500	493487950	19340	19280	19340	19280	96
405	20241127	125400	491636410	19360	19280	19370	19270	236
406	20241127	125300	487085580	19270	19180	19270	19180	954
407	20241127	125200	468747030	19170	19170	19170	19170	11
408	20241127	125100	468536160	19170	19160	19170	19160	79
409	20241127	125000	467021740	19140	19140	19140	19140	0
410	20241127	124900	467021740	19140	19140	19140	19140	0
411	20241127	124800	467021740	19140	19140	19140	19140	55
412	20241127	124700	465969040	19130	19130	19130	19130	11
413	20241127	124600	465758610	19130	19130	19130	19130	12
414	20241127	124500	465529050	19130	19130	19130	19130	0
415	20241127	124400	465529050	19130	19130	19130	19130	0
416	20241127	124300	465529050	19130	19130	19130	19130	30
417	20241127	124200	464955150	19130	19130	19130	19130	9
418	20241127	124100	464782980	19130	19130	19130	19130	0
419	20241127	124000	464782980	19130	19130	19130	19130	1
420	20241127	123900	464763850	19130	19130	19130	19130	40
421	20241127	123800	463998650	19130	19130	19130	19130	0
422	20241127	123700	463998650	19130	19130	19130	19130	0
423	20241127	123600	463998650	19130	19130	19130	19130	37
424	20241127	123500	463290840	19130	19120	19130	19120	51
425	20241127	123400	462315220	19120	19120	19120	19120	0
426	20241127	123300	462315220	19120	19120	19120	19120	10
427	20241127	123200	462124020	19120	19150	19150	19120	99
428	20241127	123100	460230330	19150	19160	19180	19150	160
429	20241127	123000	457166120	19180	19160	19190	19160	82
430	20241127	122900	455592970	19150	19140	19150	19140	124
431	20241127	122800	453219380	19150	19150	19150	19150	5
432	20241127	122700	453123630	19140	19140	19140	19140	10
433	20241127	122600	452932230	19140	19140	19140	19140	0
434	20241127	122500	452932230	19140	19140	19140	19140	1
435	20241127	122400	452913090	19140	19140	19140	19140	0
436	20241127	122300	452913090	19140	19140	19140	19140	5
437	20241127	122200	452817390	19130	19130	19130	19130	100
438	20241127	122100	450904390	19140	19140	19140	19140	112
439	20241127	122000	448760710	19140	19140	19140	19140	0
440	20241127	121900	448760710	19140	19140	19140	19140	0
441	20241127	121800	448760710	19140	19140	19140	19140	100
442	20241127	121700	446846710	19200	19200	19200	19200	0
443	20241127	121600	446846710	19200	19190	19200	19190	359
444	20241127	121500	439954910	19190	19130	19190	19130	293
445	20241127	121400	434338380	19170	19170	19170	19170	0
446	20241127	121300	434338380	19170	19170	19170	19170	0
447	20241127	121200	434338380	19170	19110	19170	19110	408
448	20241127	121100	426536760	19100	19110	19110	19100	273
449	20241127	121000	421321460	19110	19110	19110	19110	0
450	20241127	120900	421321460	19110	19110	19110	19110	0
451	20241127	120800	421321460	19110	19100	19110	19100	3
452	20241127	120700	421264140	19110	19110	19110	19110	0
453	20241127	120600	421264140	19110	19110	19110	19110	6
454	20241127	120500	421149480	19100	19100	19100	19100	11
455	20241127	120400	420939380	19120	19120	19120	19120	0
456	20241127	120300	420939380	19120	19120	19120	19120	10
457	20241127	120200	420748180	19120	19120	19120	19120	0
458	20241127	120100	420748180	19120	19120	19120	19120	51
459	20241127	120000	419773060	19120	19120	19120	19120	1
460	20241127	115900	419753940	19120	19120	19120	19120	1
461	20241127	115800	419734820	19120	19120	19120	19120	12
462	20241127	115700	419505380	19130	19130	19130	19130	25
463	20241127	115600	419027130	19140	19140	19140	19140	0
464	20241127	115500	419027130	19140	19130	19140	19130	147
465	20241127	115400	416215000	19130	19130	19130	19130	0
466	20241127	115300	416215000	19130	19130	19140	19130	52
467	20241127	115200	415220170	19130	19110	19130	19110	50
468	20241127	115100	414264260	19120	19120	19120	19120	0
469	20241127	115000	414264260	19120	19120	19120	19120	0
470	20241127	114900	414264260	19120	19120	19120	19120	0
471	20241127	114800	414264260	19120	19110	19120	19110	26
472	20241127	114700	413767390	19100	19100	19100	19100	35
473	20241127	114600	413098890	19090	19090	19090	19090	1
474	20241127	114500	413079800	19100	19100	19100	19100	0
475	20241127	114400	413079800	19100	19090	19100	19090	22
476	20241127	114300	412659730	19050	19050	19050	19050	0
477	20241127	114200	412659730	19050	19050	19050	19050	0
478	20241127	114100	412659730	19050	19050	19050	19050	11
479	20241127	114000	412450180	19110	19110	19110	19110	0
480	20241127	113900	412450180	19110	19080	19110	19030	161
481	20241127	113800	409383740	19120	19120	19120	19120	2
482	20241127	113700	409345500	19130	19130	19130	19130	0
483	20241127	113600	409345500	19130	19130	19130	19130	0
484	20241127	113500	409345500	19130	19130	19130	19130	0
485	20241127	113400	409345500	19130	19050	19130	19050	3
486	20241127	113300	409288190	19130	19130	19130	19130	2
487	20241127	113200	409249930	19050	19050	19050	19050	0
488	20241127	113100	409249930	19050	19050	19050	19050	0
489	20241127	113000	409249930	19050	19140	19140	19050	501
490	20241127	112900	399705790	19030	19080	19090	19030	544
491	20241127	112800	389328710	19070	19080	19080	19070	472
492	20241127	112700	380323100	19080	19060	19080	19060	22
493	20241127	112600	379903430	19040	19040	19040	19040	334
494	20241127	112500	373544070	19040	19040	19040	19040	0
495	20241127	112400	373544070	19040	19040	19040	19040	4
496	20241127	112300	373467910	19040	19030	19040	19030	106
497	20241127	112200	371449810	19020	19020	19020	19020	0
498	20241127	112100	371449810	19020	19020	19020	19020	0
499	20241127	112000	371449810	19020	19020	19020	19020	0
500	20241127	111900	371449810	19020	19020	19020	19020	50
501	20241127	111800	370498810	19020	19020	19020	19020	160
502	20241127	111700	367455610	19030	19040	19040	19030	68
503	20241127	111600	366160900	19030	19030	19030	19030	0
504	20241127	111500	366160900	19030	19030	19030	19030	0
505	20241127	111400	366160900	19030	19040	19040	19030	3
506	20241127	111300	366103790	19040	19040	19040	19040	0
507	20241127	111200	366103790	19040	19040	19040	19040	0
508	20241127	111100	366103790	19040	19060	19060	19040	19
509	20241127	111000	365741830	19070	19020	19080	19020	543
510	20241127	110900	355399300	19020	19020	19020	19020	0
511	20241127	110800	355399300	19020	19020	19020	19020	5
512	20241127	110700	355304200	19030	19030	19030	19030	0
513	20241127	110600	355304200	19030	19030	19030	19030	1
514	20241127	110500	355285170	18990	19000	19000	18990	255
515	20241127	110400	350441800	19030	19030	19030	19030	0
516	20241127	110300	350441800	19030	19000	19030	19000	7
517	20241127	110200	350308740	18990	19000	19000	18990	400
518	20241127	110100	342709750	19040	19000	19040	19000	174
519	20241127	110000	339403710	19000	19000	19000	19000	9
520	20241127	105900	339232710	19000	19020	19020	19000	813
521	20241127	105800	323783420	19020	19010	19020	19010	101
522	20241127	105700	321863400	19010	19050	19050	19010	138
523	20241127	105600	319238730	19050	19050	19050	19050	18
524	20241127	105500	318895830	19070	19020	19070	19020	263
525	20241127	105400	313892370	19020	19020	19020	19020	10
526	20241127	105300	313702170	19020	19010	19020	19010	15
527	20241127	105200	313416920	19010	19010	19010	19010	1
528	20241127	105100	313397910	19020	19020	19020	19020	11
529	20241127	105000	313188690	19020	19030	19030	19020	170
530	20241127	104900	309954520	19050	19060	19060	19050	559
531	20241127	104800	299304990	19090	19090	19090	19090	0
532	20241127	104700	299304990	19090	19090	19090	19090	2
533	20241127	104600	299266810	19090	19090	19090	19090	5
534	20241127	104500	299171360	19090	19090	19090	19090	69
535	20241127	104400	297854150	19090	19090	19090	19090	4
536	20241127	104300	297777790	19090	19090	19090	19090	0
537	20241127	104200	297777790	19090	19040	19090	19040	278
538	20241127	104100	292477260	19050	19090	19090	19050	56
539	20241127	104000	291408660	19100	19100	19100	19100	1
540	20241127	103900	291389560	19100	19140	19140	19100	2
541	20241127	103800	291351320	19020	19170	19170	19010	366
542	20241127	103700	284387670	19010	19120	19120	19010	2233
543	20241127	103600	241835830	19130	19150	19190	19130	227
544	20241127	103500	237490980	19140	19140	19140	19140	6
545	20241127	103400	237376140	19140	19140	19140	19130	9
546	20241127	103300	237203890	19140	19140	19140	19140	6
547	20241127	103200	237089050	19140	19140	19140	19140	0
548	20241127	103100	237089050	19140	19140	19140	19140	54
549	20241127	103000	236055490	19140	19140	19140	19140	0
550	20241127	102900	236055490	19140	19140	19140	19140	0
551	20241127	102800	236055490	19140	19140	19140	19140	0
552	20241127	102700	236055490	19140	19150	19150	19140	51
553	20241127	102600	235078940	19190	19190	19190	19190	0
554	20241127	102500	235078940	19190	19190	19190	19190	0
555	20241127	102400	235078940	19190	19190	19190	19190	0
556	20241127	102300	235078940	19190	19180	19190	19180	22
557	20241127	102200	234656850	19200	19200	19200	19200	0
558	20241127	102100	234656850	19200	19200	19200	19200	0
559	20241127	102000	234656850	19200	19200	19200	19200	0
560	20241127	101900	234656850	19200	19200	19200	19200	0
561	20241127	101800	234656850	19200	19200	19200	19200	1
562	20241127	101700	234637650	19210	19210	19210	19210	0
563	20241127	101600	234637650	19210	19210	19210	19210	0
564	20241127	101500	234637650	19210	19210	19210	19210	0
565	20241127	101400	234637650	19210	19210	19210	19210	75
566	20241127	101300	233196900	19210	19150	19210	19150	28
567	20241127	101200	232659640	19150	19150	19150	19150	18
568	20241127	101100	232314940	19150	19150	19150	19150	5
569	20241127	101000	232219190	19150	19150	19150	19150	0
570	20241127	100900	232219190	19150	19150	19150	19150	0
571	20241127	100800	232219190	19150	19150	19150	19150	0
572	20241127	100700	232219190	19150	19150	19150	19150	151
573	20241127	100600	229327540	19160	19160	19160	19160	25
574	20241127	100500	228848540	19200	19200	19200	19200	4
575	20241127	100400	228771740	19210	19210	19210	19210	0
576	20241127	100300	228771740	19210	19210	19210	19210	0
577	20241127	100200	228771740	19210	19210	19210	19210	1
578	20241127	100100	228752530	19150	19150	19150	19150	2
579	20241127	100000	228714230	19150	19150	19150	19150	10
580	20241127	095900	228522730	19150	19150	19150	19150	1
581	20241127	095800	228503580	19150	19160	19160	19150	442
582	20241127	095700	220037000	19220	19220	19220	19210	47
583	20241127	095600	219133770	19220	19220	19220	19210	32
584	20241127	095500	218518840	19150	19150	19150	19150	13
585	20241127	095400	218269890	19230	19240	19240	19230	111
586	20241127	095300	216134350	19150	19240	19240	19130	102
587	20241127	095200	214181260	19150	19130	19150	19130	895
588	20241127	095100	197059770	19130	19120	19130	19120	5
589	20241127	095000	196964130	19130	19130	19130	19130	0
590	20241127	094900	196964130	19130	19130	19130	19130	0
591	20241127	094800	196964130	19130	19130	19130	19130	29
592	20241127	094700	196409360	19160	19160	19160	19160	0
593	20241127	094600	196409360	19160	19160	19160	19160	0
594	20241127	094500	196409360	19160	19160	19160	19160	0
595	20241127	094400	196409360	19160	19170	19170	19150	227
596	20241127	094300	192059740	19160	19240	19240	19160	182
597	20241127	094200	188565900	19240	19150	19240	19150	53
598	20241127	094100	187550160	19160	19160	19160	19160	0
599	20241127	094000	187550160	19160	19100	19160	19100	3
600	20241127	093900	187492800	19100	19100	19100	19100	107
601	20241127	093800	185449100	19100	19100	19100	19090	96
602	20241127	093700	183615700	19100	19130	19130	19100	662
603	20241127	093600	170959600	19140	19150	19150	19140	336
604	20241127	093500	164527070	19160	19160	19160	19160	118
605	20241127	093400	162266190	19260	19250	19260	19250	2
606	20241127	093300	162227680	19260	19260	19260	19260	0
607	20241127	093200	162227680	19260	19260	19260	19260	1
608	20241127	093100	162208420	19140	19140	19140	19140	0
609	20241127	093000	162208420	19140	19170	19170	19140	2170
610	20241127	092900	120616620	19170	19170	19170	19170	100
611	20241127	092800	118699620	19130	19180	19180	19130	1863
612	20241127	092700	83005560	19180	19190	19190	19180	330
613	20241127	092600	76675010	19190	19190	19190	19190	1
614	20241127	092500	76655820	19190	19250	19250	19190	114
615	20241127	092400	74461920	19270	19270	19270	19270	195
616	20241127	092300	70704270	19270	19270	19270	19270	0
617	20241127	092200	70704270	19270	19270	19270	19270	0
618	20241127	092100	70704270	19270	19270	19270	19270	0
619	20241127	092000	70704270	19270	19260	19270	19260	21
620	20241127	091900	70299610	19270	19270	19270	19180	65
621	20241127	091800	69052730	19180	19190	19190	19180	76
622	20241127	091700	67594480	19280	19280	19280	19280	0
623	20241127	091600	67594480	19280	19280	19280	19280	3
624	20241127	091500	67536640	19290	19310	19310	19180	220
625	20241127	091400	63312500	19200	19200	19200	19200	2
626	20241127	091300	63274100	19310	19310	19310	19310	0
627	20241127	091200	63274100	19310	19270	19310	19200	55
628	20241127	091100	62214520	19270	19270	19310	19270	41
629	20241127	091000	61424050	19270	19300	19310	19180	769
630	20241127	090900	46607730	19300	19300	19300	19300	7
631	20241127	090800	46472630	19420	19430	19430	19420	16
632	20241127	090700	46161810	19420	19330	19420	19280	398
633	20241127	090600	38470010	19330	19430	19430	19330	285
634	20241127	090500	32960860	19430	19430	19430	19430	0
635	20241127	090400	32960860	19430	19310	19430	19310	521
636	20241127	090300	22896200	19440	19430	19440	19300	245
637	20241127	090200	18146490	19440	19440	19440	19440	0
638	20241127	090100	18146490	19440	19310	19440	19210	34
639	20241127	090000	17490270	19350	19450	19460	19350	902