KissMeData/092870/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201100	1142710560	9780	9780	9780	9780	2726
3	20241127	201000	1142710560	9780	9780	9780	9780	0
4	20241127	200900	1142710560	9780	9780	9780	9780	0
5	20241127	200800	1142710560	9780	9780	9780	9780	0
6	20241127	200700	1142710560	9780	9780	9780	9780	0
7	20241127	200600	1142710560	9780	9780	9780	9780	0
8	20241127	200500	1142710560	9780	9780	9780	9780	0
9	20241127	200400	1142710560	9780	9780	9780	9780	0
10	20241127	200300	1142710560	9780	9780	9780	9780	0
11	20241127	200200	1142710560	9780	9780	9780	9780	0
12	20241127	200100	1142710560	9780	9780	9780	9780	0
13	20241127	200000	1142710560	9780	9780	9780	9780	0
14	20241127	195900	1142710560	9780	9780	9780	9780	0
15	20241127	195800	1142710560	9780	9780	9780	9780	0
16	20241127	195700	1142710560	9780	9780	9780	9780	0
17	20241127	195600	1142710560	9780	9780	9780	9780	0
18	20241127	195500	1142710560	9780	9780	9780	9780	0
19	20241127	195400	1142710560	9780	9780	9780	9780	0
20	20241127	195300	1142710560	9780	9780	9780	9780	0
21	20241127	195200	1142710560	9780	9780	9780	9780	0
22	20241127	195100	1142710560	9780	9780	9780	9780	0
23	20241127	195000	1142710560	9780	9780	9780	9780	0
24	20241127	194900	1142710560	9780	9780	9780	9780	0
25	20241127	194800	1142710560	9780	9780	9780	9780	0
26	20241127	194700	1142710560	9780	9780	9780	9780	0
27	20241127	194600	1142710560	9780	9780	9780	9780	0
28	20241127	194500	1142710560	9780	9780	9780	9780	0
29	20241127	194400	1142710560	9780	9780	9780	9780	0
30	20241127	194300	1142710560	9780	9780	9780	9780	0
31	20241127	194200	1142710560	9780	9780	9780	9780	0
32	20241127	194100	1142710560	9780	9780	9780	9780	2726
33	20241127	194000	1142710560	9780	9780	9780	9780	0
34	20241127	193900	1142710560	9780	9780	9780	9780	0
35	20241127	193800	1142710560	9780	9780	9780	9780	0
36	20241127	193700	1142710560	9780	9780	9780	9780	0
37	20241127	193600	1142710560	9780	9780	9780	9780	0
38	20241127	193500	1142710560	9780	9780	9780	9780	0
39	20241127	193400	1142710560	9780	9780	9780	9780	0
40	20241127	193300	1142710560	9780	9780	9780	9780	0
41	20241127	193200	1142710560	9780	9780	9780	9780	0
42	20241127	193100	1142710560	9780	9780	9780	9780	0
43	20241127	193000	1142710560	9780	9780	9780	9780	0
44	20241127	192900	1142710560	9780	9780	9780	9780	0
45	20241127	192800	1142710560	9780	9780	9780	9780	0
46	20241127	192700	1142710560	9780	9780	9780	9780	0
47	20241127	192600	1142710560	9780	9780	9780	9780	0
48	20241127	192500	1142710560	9780	9780	9780	9780	0
49	20241127	192400	1142710560	9780	9780	9780	9780	0
50	20241127	192300	1142710560	9780	9780	9780	9780	0
51	20241127	192200	1142710560	9780	9780	9780	9780	0
52	20241127	192100	1142710560	9780	9780	9780	9780	0
53	20241127	192000	1142710560	9780	9780	9780	9780	0
54	20241127	191900	1142710560	9780	9780	9780	9780	0
55	20241127	191800	1142710560	9780	9780	9780	9780	0
56	20241127	191700	1142710560	9780	9780	9780	9780	0
57	20241127	191600	1142710560	9780	9780	9780	9780	0
58	20241127	191500	1142710560	9780	9780	9780	9780	0
59	20241127	191400	1142710560	9780	9780	9780	9780	0
60	20241127	191300	1142710560	9780	9780	9780	9780	0
61	20241127	191200	1142710560	9780	9780	9780	9780	0
62	20241127	191100	1142710560	9780	9780	9780	9780	2726
63	20241127	191000	1142710560	9780	9780	9780	9780	0
64	20241127	190900	1142710560	9780	9780	9780	9780	0
65	20241127	190800	1142710560	9780	9780	9780	9780	0
66	20241127	190700	1142710560	9780	9780	9780	9780	0
67	20241127	190600	1142710560	9780	9780	9780	9780	0
68	20241127	190500	1142710560	9780	9780	9780	9780	0
69	20241127	190400	1142710560	9780	9780	9780	9780	0
70	20241127	190300	1142710560	9780	9780	9780	9780	0
71	20241127	190200	1142710560	9780	9780	9780	9780	0
72	20241127	190100	1142710560	9780	9780	9780	9780	0
73	20241127	190000	1142710560	9780	9780	9780	9780	0
74	20241127	185900	1142710560	9780	9780	9780	9780	0
75	20241127	185800	1142710560	9780	9780	9780	9780	0
76	20241127	185700	1142710560	9780	9780	9780	9780	0
77	20241127	185600	1142710560	9780	9780	9780	9780	0
78	20241127	185500	1142710560	9780	9780	9780	9780	0
79	20241127	185400	1142710560	9780	9780	9780	9780	0
80	20241127	185300	1142710560	9780	9780	9780	9780	0
81	20241127	185200	1142710560	9780	9780	9780	9780	0
82	20241127	185100	1142710560	9780	9780	9780	9780	0
83	20241127	185000	1142710560	9780	9780	9780	9780	0
84	20241127	184900	1142710560	9780	9780	9780	9780	0
85	20241127	184800	1142710560	9780	9780	9780	9780	0
86	20241127	184700	1142710560	9780	9780	9780	9780	0
87	20241127	184600	1142710560	9780	9780	9780	9780	0
88	20241127	184500	1142710560	9780	9780	9780	9780	0
89	20241127	184400	1142710560	9780	9780	9780	9780	0
90	20241127	184300	1142710560	9780	9780	9780	9780	0
91	20241127	184200	1142710560	9780	9780	9780	9780	0
92	20241127	184100	1142710560	9780	9780	9780	9780	2726
93	20241127	184000	1142710560	9780	9780	9780	9780	0
94	20241127	183900	1142710560	9780	9780	9780	9780	0
95	20241127	183800	1142710560	9780	9780	9780	9780	0
96	20241127	183700	1142710560	9780	9780	9780	9780	0
97	20241127	183600	1142710560	9780	9780	9780	9780	0
98	20241127	183500	1142710560	9780	9780	9780	9780	0
99	20241127	183400	1142710560	9780	9780	9780	9780	0
100	20241127	183300	1142710560	9780	9780	9780	9780	0
101	20241127	183200	1142710560	9780	9780	9780	9780	0
102	20241127	183100	1142710560	9780	9780	9780	9780	0
103	20241127	183000	1142710560	9780	9780	9780	9780	0
104	20241127	182900	1142710560	9780	9780	9780	9780	0
105	20241127	182800	1142710560	9780	9780	9780	9780	0
106	20241127	182700	1142710560	9780	9780	9780	9780	0
107	20241127	182600	1142710560	9780	9780	9780	9780	0
108	20241127	182500	1142710560	9780	9780	9780	9780	0
109	20241127	182400	1142710560	9780	9780	9780	9780	0
110	20241127	182300	1142710560	9780	9780	9780	9780	0
111	20241127	182200	1142710560	9780	9780	9780	9780	0
112	20241127	182100	1142710560	9780	9780	9780	9780	0
113	20241127	182000	1142710560	9780	9780	9780	9780	0
114	20241127	181900	1142710560	9780	9780	9780	9780	0
115	20241127	181800	1142710560	9780	9780	9780	9780	0
116	20241127	181700	1142710560	9780	9780	9780	9780	0
117	20241127	181600	1142710560	9780	9780	9780	9780	0
118	20241127	181500	1142710560	9780	9780	9780	9780	0
119	20241127	181400	1142710560	9780	9780	9780	9780	0
120	20241127	181300	1142710560	9780	9780	9780	9780	0
121	20241127	181200	1142710560	9780	9780	9780	9780	0
122	20241127	181100	1142710560	9780	9780	9780	9780	2726
123	20241127	181000	1142710560	9780	9780	9780	9780	0
124	20241127	180900	1142710560	9780	9780	9780	9780	0
125	20241127	180800	1142710560	9780	9780	9780	9780	0
126	20241127	180700	1142710560	9780	9780	9780	9780	0
127	20241127	180600	1142710560	9780	9780	9780	9780	0
128	20241127	180500	1142710560	9780	9780	9780	9780	0
129	20241127	180400	1142710560	9780	9780	9780	9780	0
130	20241127	180300	1142710560	9780	9780	9780	9780	0
131	20241127	180200	1142710560	9780	9780	9780	9780	0
132	20241127	180100	1142710560	9780	9780	9780	9780	0
133	20241127	180000	1142710560	9780	9780	9780	9780	0
134	20241127	175900	1142710560	9780	9780	9780	9780	0
135	20241127	175800	1142710560	9780	9780	9780	9780	0
136	20241127	175700	1142710560	9780	9780	9780	9780	0
137	20241127	175600	1142710560	9780	9780	9780	9780	0
138	20241127	175500	1142710560	9780	9780	9780	9780	0
139	20241127	175400	1142710560	9780	9780	9780	9780	0
140	20241127	175300	1142710560	9780	9780	9780	9780	0
141	20241127	175200	1142710560	9780	9780	9780	9780	0
142	20241127	175100	1142710560	9780	9780	9780	9780	0
143	20241127	175000	1142710560	9780	9780	9780	9780	0
144	20241127	174900	1142710560	9780	9780	9780	9780	0
145	20241127	174800	1142710560	9780	9780	9780	9780	0
146	20241127	174700	1142710560	9780	9780	9780	9780	0
147	20241127	174600	1142710560	9780	9780	9780	9780	0
148	20241127	174500	1142710560	9780	9780	9780	9780	0
149	20241127	174400	1142710560	9780	9780	9780	9780	0
150	20241127	174300	1142710560	9780	9780	9780	9780	0
151	20241127	174200	1142710560	9780	9780	9780	9780	0
152	20241127	174100	1142710560	9780	9780	9780	9780	2726
153	20241127	174000	1142710560	9780	9780	9780	9780	0
154	20241127	173900	1142710560	9780	9780	9780	9780	0
155	20241127	173800	1142710560	9780	9780	9780	9780	0
156	20241127	173700	1142710560	9780	9780	9780	9780	0
157	20241127	173600	1142710560	9780	9780	9780	9780	0
158	20241127	173500	1142710560	9780	9780	9780	9780	0
159	20241127	173400	1142710560	9780	9780	9780	9780	0
160	20241127	173300	1142710560	9780	9780	9780	9780	0
161	20241127	173200	1142710560	9780	9780	9780	9780	0
162	20241127	173100	1142710560	9780	9780	9780	9780	0
163	20241127	173000	1142710560	9780	9780	9780	9780	0
164	20241127	172900	1142710560	9780	9780	9780	9780	0
165	20241127	172800	1142710560	9780	9780	9780	9780	0
166	20241127	172700	1142710560	9780	9780	9780	9780	0
167	20241127	172600	1142710560	9780	9780	9780	9780	0
168	20241127	172500	1142710560	9780	9780	9780	9780	0
169	20241127	172400	1142710560	9780	9780	9780	9780	0
170	20241127	172300	1142710560	9780	9780	9780	9780	0
171	20241127	172200	1142710560	9780	9780	9780	9780	0
172	20241127	172100	1142710560	9780	9780	9780	9780	0
173	20241127	172000	1142710560	9780	9780	9780	9780	0
174	20241127	171900	1142710560	9780	9780	9780	9780	0
175	20241127	171800	1142710560	9780	9780	9780	9780	0
176	20241127	171700	1142710560	9780	9780	9780	9780	0
177	20241127	171600	1142710560	9780	9780	9780	9780	0
178	20241127	171500	1142710560	9780	9780	9780	9780	0
179	20241127	171400	1142710560	9780	9780	9780	9780	0
180	20241127	171300	1142710560	9780	9780	9780	9780	0
181	20241127	171200	1142710560	9780	9780	9780	9780	0
182	20241127	171100	1142710560	9780	9780	9780	9780	2726
183	20241127	171000	1142710560	9780	9780	9780	9780	0
184	20241127	170900	1142710560	9780	9780	9780	9780	0
185	20241127	170800	1142710560	9780	9780	9780	9780	0
186	20241127	170700	1142710560	9780	9780	9780	9780	0
187	20241127	170600	1142710560	9780	9780	9780	9780	0
188	20241127	170500	1142710560	9780	9780	9780	9780	0
189	20241127	170400	1142710560	9780	9780	9780	9780	0
190	20241127	170300	1142710560	9780	9780	9780	9780	0
191	20241127	170200	1142710560	9780	9780	9780	9780	0
192	20241127	170100	1142710560	9780	9780	9780	9780	0
193	20241127	170000	1142710560	9780	9780	9780	9780	0
194	20241127	165900	1142710560	9780	9780	9780	9780	0
195	20241127	165800	1142710560	9780	9780	9780	9780	0
196	20241127	165700	1142710560	9780	9780	9780	9780	0
197	20241127	165600	1142710560	9780	9780	9780	9780	0
198	20241127	165500	1142710560	9780	9780	9780	9780	0
199	20241127	165400	1142710560	9780	9780	9780	9780	0
200	20241127	165300	1142710560	9780	9780	9780	9780	0
201	20241127	165200	1142710560	9780	9780	9780	9780	0
202	20241127	165100	1142710560	9780	9780	9780	9780	0
203	20241127	165000	1142710560	9780	9780	9780	9780	0
204	20241127	164900	1142710560	9780	9780	9780	9780	0
205	20241127	164800	1142710560	9780	9780	9780	9780	0
206	20241127	164700	1142710560	9780	9780	9780	9780	0
207	20241127	164600	1142710560	9780	9780	9780	9780	0
208	20241127	164500	1142710560	9780	9780	9780	9780	0
209	20241127	164400	1142710560	9780	9780	9780	9780	0
210	20241127	164300	1142710560	9780	9780	9780	9780	0
211	20241127	164200	1142710560	9780	9780	9780	9780	0
212	20241127	164100	1142710560	9780	9780	9780	9780	2726
213	20241127	164000	1142710560	9780	9780	9780	9780	0
214	20241127	163900	1142710560	9780	9780	9780	9780	0
215	20241127	163800	1142710560	9780	9780	9780	9780	0
216	20241127	163700	1142710560	9780	9780	9780	9780	0
217	20241127	163600	1142710560	9780	9780	9780	9780	0
218	20241127	163500	1142710560	9780	9780	9780	9780	0
219	20241127	163400	1142710560	9780	9780	9780	9780	0
220	20241127	163300	1142710560	9780	9780	9780	9780	0
221	20241127	163200	1142710560	9780	9780	9780	9780	0
222	20241127	163100	1142710560	9780	9780	9780	9780	0
223	20241127	163000	1142710560	9780	9780	9780	9780	0
224	20241127	162900	1142710560	9780	9780	9780	9780	0
225	20241127	162800	1142710560	9780	9780	9780	9780	0
226	20241127	162700	1142710560	9780	9780	9780	9780	0
227	20241127	162600	1142710560	9780	9780	9780	9780	0
228	20241127	162500	1142710560	9780	9780	9780	9780	0
229	20241127	162400	1142710560	9780	9780	9780	9780	0
230	20241127	162300	1142710560	9780	9780	9780	9780	0
231	20241127	162200	1142710560	9780	9780	9780	9780	0
232	20241127	162100	1142710560	9780	9780	9780	9780	0
233	20241127	162000	1142710560	9780	9780	9780	9780	0
234	20241127	161900	1142710560	9780	9780	9780	9780	0
235	20241127	161800	1142710560	9780	9780	9780	9780	0
236	20241127	161700	1142710560	9780	9780	9780	9780	0
237	20241127	161600	1142710560	9780	9780	9780	9780	0
238	20241127	161500	1142710560	9780	9780	9780	9780	0
239	20241127	161400	1142710560	9780	9780	9780	9780	0
240	20241127	161300	1142710560	9780	9780	9780	9780	0
241	20241127	161200	1142710560	9780	9780	9780	9780	0
242	20241127	161100	1142710560	9780	9780	9780	9780	2726
243	20241127	161000	1142710560	9780	9780	9780	9780	0
244	20241127	160900	1142710560	9780	9780	9780	9780	0
245	20241127	160800	1142710560	9780	9780	9780	9780	0
246	20241127	160700	1142710560	9780	9780	9780	9780	0
247	20241127	160600	1142710560	9780	9780	9780	9780	0
248	20241127	160500	1142710560	9780	9780	9780	9780	0
249	20241127	160400	1142710560	9780	9780	9780	9780	0
250	20241127	160300	1142710560	9780	9780	9780	9780	0
251	20241127	160200	1142710560	9780	9780	9780	9780	0
252	20241127	160100	1142710560	9780	9780	9780	9780	0
253	20241127	160000	1142710560	9780	9780	9780	9780	0
254	20241127	155900	1142710560	9780	9780	9780	9780	0
255	20241127	155800	1142710560	9780	9780	9780	9780	0
256	20241127	155700	1142710560	9780	9780	9780	9780	0
257	20241127	155600	1142710560	9780	9780	9780	9780	0
258	20241127	155500	1142710560	9780	9780	9780	9780	0
259	20241127	155400	1142710560	9780	9780	9780	9780	0
260	20241127	155300	1142710560	9780	9780	9780	9780	0
261	20241127	155200	1142710560	9780	9780	9780	9780	0
262	20241127	155100	1142710560	9780	9780	9780	9780	0
263	20241127	155000	1142710560	9780	9780	9780	9780	0
264	20241127	154900	1142710560	9780	9780	9780	9780	0
265	20241127	154800	1142710560	9780	9780	9780	9780	0
266	20241127	154700	1142710560	9780	9780	9780	9780	0
267	20241127	154600	1142710560	9780	9780	9780	9780	0
268	20241127	154500	1142710560	9780	9780	9780	9780	0
269	20241127	154400	1142710560	9780	9780	9780	9780	0
270	20241127	154300	1142710560	9780	9780	9780	9780	0
271	20241127	154200	1142710560	9780	9780	9780	9780	0
272	20241127	154100	1142710560	9780	9780	9780	9780	2726
273	20241127	154000	1142710560	9780	9780	9780	9780	0
274	20241127	153900	1142710560	9780	9780	9780	9780	0
275	20241127	153800	1142710560	9780	9780	9780	9780	0
276	20241127	153700	1142710560	9780	9780	9780	9780	0
277	20241127	153600	1142710560	9780	9780	9780	9780	0
278	20241127	153500	1142710560	9780	9780	9780	9780	0
279	20241127	153400	1142710560	9780	9780	9780	9780	0
280	20241127	153300	1142710560	9780	9780	9780	9780	0
281	20241127	153200	1142710560	9780	9780	9780	9780	0
282	20241127	153100	1142710560	9780	9780	9780	9780	0
283	20241127	153000	1142710560	9780	9780	9780	9780	2726
284	20241127	152900	1116050280	9800	9800	9800	9800	0
285	20241127	152800	1116050280	9800	9800	9800	9800	0
286	20241127	152700	1116050280	9800	9800	9800	9800	0
287	20241127	152600	1116050280	9800	9800	9800	9800	0
288	20241127	152500	1116050280	9800	9800	9800	9800	0
289	20241127	152400	1116050280	9800	9800	9800	9800	0
290	20241127	152300	1116050280	9800	9800	9800	9800	0
291	20241127	152200	1116050280	9800	9800	9800	9800	0
292	20241127	152100	1116050280	9800	9800	9800	9800	0
293	20241127	152000	1116050280	9800	9800	9800	9800	0
294	20241127	151900	1116050280	9800	9790	9800	9790	856
295	20241127	151800	1107669550	9780	9790	9790	9780	54
296	20241127	151700	1107141340	9790	9790	9790	9790	121
297	20241127	151600	1105956750	9790	9790	9790	9790	1
298	20241127	151500	1105946960	9790	9790	9790	9790	717
299	20241127	151400	1098927530	9790	9790	9790	9790	10
300	20241127	151300	1098829630	9790	9790	9790	9790	372
301	20241127	151200	1095187750	9800	9800	9800	9800	0
302	20241127	151100	1095187750	9800	9800	9800	9800	100
303	20241127	151000	1094207750	9800	9800	9800	9800	0
304	20241127	150900	1094207750	9800	9790	9800	9790	859
305	20241127	150800	1085796590	9790	9800	9800	9790	2
306	20241127	150700	1085777000	9790	9800	9800	9790	155
307	20241127	150600	1084258300	9800	9800	9800	9800	0
308	20241127	150500	1084258300	9800	9800	9800	9790	49
309	20241127	150400	1083778350	9790	9800	9800	9790	92
310	20241127	150300	1082877260	9790	9790	9790	9790	100
311	20241127	150200	1081898260	9790	9790	9790	9790	200
312	20241127	150100	1079940260	9790	9800	9800	9790	21
313	20241127	150000	1079734660	9800	9790	9800	9790	70
314	20241127	145900	1079049160	9790	9790	9790	9790	20
315	20241127	145800	1078853360	9790	9790	9790	9790	405
316	20241127	145700	1074888410	9790	9790	9790	9790	1197
317	20241127	145600	1063169780	9800	9800	9810	9800	831
318	20241127	145500	1055025700	9800	9800	9810	9800	20
319	20241127	145400	1054829650	9800	9800	9800	9800	0
320	20241127	145300	1054829650	9800	9800	9800	9800	0
321	20241127	145200	1054829650	9800	9800	9800	9800	0
322	20241127	145100	1054829650	9800	9800	9800	9800	0
323	20241127	145000	1054829650	9800	9800	9800	9800	0
324	20241127	144900	1054829650	9800	9800	9800	9800	451
325	20241127	144800	1050409850	9800	9800	9800	9800	0
326	20241127	144700	1050409850	9800	9800	9800	9800	100
327	20241127	144600	1049429850	9820	9820	9820	9820	295
328	20241127	144500	1046532950	9820	9820	9820	9820	0
329	20241127	144400	1046532950	9820	9820	9820	9820	1
330	20241127	144300	1046523130	9820	9820	9820	9820	4
331	20241127	144200	1046483850	9820	9820	9820	9820	1
332	20241127	144100	1046474030	9800	9820	9820	9800	3103
333	20241127	144000	1016052430	9820	9820	9820	9820	92
334	20241127	143900	1015148990	9820	9820	9820	9820	2
335	20241127	143800	1015129350	9820	9820	9820	9820	101
336	20241127	143700	1014137530	9830	9840	9840	9830	41
337	20241127	143600	1013734440	9840	9840	9840	9840	15
338	20241127	143500	1013586840	9840	9840	9840	9840	0
339	20241127	143400	1013586840	9840	9840	9840	9840	11
340	20241127	143300	1013478600	9850	9820	9850	9810	766
341	20241127	143200	1005956640	9830	9830	9830	9820	239
342	20241127	143100	1003608330	9820	9830	9830	9820	40
343	20241127	143000	1003215470	9840	9840	9840	9840	10
344	20241127	142900	1003117070	9830	9830	9830	9820	45
345	20241127	142800	1002675020	9830	9840	9850	9830	430
346	20241127	142700	998447040	9840	9830	9840	9820	501
347	20241127	142600	993526420	9840	9840	9840	9840	12
348	20241127	142500	993408340	9830	9830	9830	9830	129
349	20241127	142400	992140270	9820	9820	9820	9820	0
350	20241127	142300	992140270	9820	9820	9820	9820	100
351	20241127	142200	991158270	9820	9830	9830	9820	285
352	20241127	142100	988359200	9830	9830	9830	9830	1
353	20241127	142000	988349370	9830	9830	9830	9830	142
354	20241127	141900	986953510	9830	9830	9830	9830	135
355	20241127	141800	985626460	9830	9830	9830	9830	181
356	20241127	141700	983847230	9830	9830	9830	9830	23
357	20241127	141600	983621140	9820	9830	9830	9820	428
358	20241127	141500	979417900	9830	9830	9830	9830	182
359	20241127	141400	977628840	9820	9820	9820	9820	0
360	20241127	141300	977628840	9820	9840	9840	9820	1004
361	20241127	141200	967768880	9840	9840	9840	9830	1001
362	20241127	141100	957928370	9840	9830	9840	9830	51
363	20241127	141000	957426540	9840	9840	9840	9840	0
364	20241127	140900	957426540	9840	9850	9850	9840	444
365	20241127	140800	953056860	9850	9850	9850	9850	50
366	20241127	140700	952564360	9850	9850	9850	9850	70
367	20241127	140600	951874860	9850	9850	9850	9850	0
368	20241127	140500	951874860	9850	9840	9850	9840	179
369	20241127	140400	950112210	9840	9840	9840	9840	388
370	20241127	140300	946294290	9840	9850	9850	9840	12
371	20241127	140200	946176190	9850	9850	9850	9850	12
372	20241127	140100	946057990	9850	9850	9850	9850	4
373	20241127	140000	946018590	9850	9860	9860	9850	232
374	20241127	135900	943732670	9890	9870	9900	9870	7
375	20241127	135800	943663500	9860	9860	9860	9860	30
376	20241127	135700	943367700	9860	9860	9860	9860	1
377	20241127	135600	943357840	9860	9840	9860	9840	201
378	20241127	135500	941376980	9840	9840	9840	9840	50
379	20241127	135400	940884980	9860	9860	9860	9860	0
380	20241127	135300	940884980	9860	9860	9860	9860	0
381	20241127	135200	940884980	9860	9860	9860	9860	0
382	20241127	135100	940884980	9860	9850	9860	9850	22
383	20241127	135000	940668270	9850	9850	9850	9850	0
384	20241127	134900	940668270	9850	9860	9860	9850	21
385	20241127	134800	940461320	9860	9860	9860	9840	183
386	20241127	134700	938659940	9860	9850	9860	9850	135
387	20241127	134600	937328940	9850	9850	9850	9850	18
388	20241127	134500	937151640	9850	9850	9850	9850	7
389	20241127	134400	937082690	9840	9860	9860	9840	109
390	20241127	134300	936009290	9860	9860	9860	9860	4
391	20241127	134200	935969850	9860	9860	9860	9860	119
392	20241127	134100	934796510	9870	9870	9870	9870	50
393	20241127	134000	934303010	9870	9870	9870	9870	0
394	20241127	133900	934303010	9870	9870	9870	9870	0
395	20241127	133800	934303010	9870	9870	9870	9870	20
396	20241127	133700	934105610	9870	9870	9870	9870	1
397	20241127	133600	934095740	9850	9850	9850	9850	485
398	20241127	133500	929318490	9840	9840	9840	9840	8
399	20241127	133400	929239770	9830	9830	9830	9830	102
400	20241127	133300	928237110	9830	9860	9860	9830	593
401	20241127	133200	922404160	9860	9860	9860	9860	14
402	20241127	133100	922266120	9860	9860	9860	9860	0
403	20241127	133000	922266120	9860	9860	9860	9860	0
404	20241127	132900	922266120	9860	9880	9880	9860	1193
405	20241127	132800	910496800	9900	9900	9900	9900	1
406	20241127	132700	910486900	9880	9880	9880	9880	29
407	20241127	132600	910200380	9880	9880	9880	9880	456
408	20241127	132500	905695100	9880	9900	9900	9880	628
409	20241127	132400	899478430	9890	9890	9890	9890	15
410	20241127	132300	899330080	9880	9890	9890	9870	52
411	20241127	132200	898816540	9890	9890	9900	9890	10
412	20241127	132100	898717630	9890	9870	9890	9870	98
413	20241127	132000	897749390	9880	9870	9880	9870	18
414	20241127	131900	897571700	9870	9870	9870	9860	160
415	20241127	131800	895993950	9870	9870	9870	9870	15
416	20241127	131700	895845900	9870	9870	9870	9870	5
417	20241127	131600	895796550	9870	9880	9880	9870	96
418	20241127	131500	894849010	9880	9880	9880	9880	2
419	20241127	131400	894829250	9880	9880	9880	9880	1
420	20241127	131300	894819370	9870	9870	9870	9870	0
421	20241127	131200	894819370	9870	9870	9870	9870	0
422	20241127	131100	894819370	9870	9870	9870	9870	16
423	20241127	131000	894661450	9870	9870	9870	9870	0
424	20241127	130900	894661450	9870	9870	9870	9870	32
425	20241127	130800	894345610	9870	9880	9880	9870	192
426	20241127	130700	892448940	9890	9890	9890	9890	21
427	20241127	130600	892241250	9880	9880	9880	9880	99
428	20241127	130500	891263130	9900	9900	9900	9900	0
429	20241127	130400	891263130	9900	9880	9900	9880	84
430	20241127	130300	890433110	9880	9880	9880	9880	200
431	20241127	130200	888457110	9880	9890	9900	9880	60
432	20241127	130100	887863840	9890	9890	9890	9890	0
433	20241127	130000	887863840	9890	9890	9890	9890	464
434	20241127	125900	883274880	9880	9880	9880	9880	93
435	20241127	125800	882356040	9880	9890	9890	9880	101
436	20241127	125700	881358060	9890	9900	9900	9890	85
437	20241127	125600	880516700	9910	9910	9910	9910	10
438	20241127	125500	880417600	9910	9890	9910	9890	657
439	20241127	125400	873912100	9890	9890	9900	9890	629
440	20241127	125300	867686010	9900	9860	9900	9860	419
441	20241127	125200	863554430	9850	9850	9850	9850	16
442	20241127	125100	863396830	9840	9840	9840	9840	435
443	20241127	125000	859116430	9840	9840	9840	9840	21
444	20241127	124900	858909790	9840	9840	9840	9840	21
445	20241127	124800	858703150	9840	9840	9840	9840	1
446	20241127	124700	858693310	9830	9830	9830	9830	0
447	20241127	124600	858693310	9830	9830	9830	9830	0
448	20241127	124500	858693310	9830	9840	9840	9830	3
449	20241127	124400	858663800	9830	9830	9830	9830	26
450	20241127	124300	858408220	9830	9830	9830	9830	66
451	20241127	124200	857759440	9830	9830	9830	9830	10
452	20241127	124100	857661140	9830	9830	9830	9830	10
453	20241127	124000	857562840	9840	9840	9840	9840	20
454	20241127	123900	857366040	9840	9830	9840	9830	211
455	20241127	123800	855291800	9830	9830	9830	9830	99
456	20241127	123700	854318630	9840	9840	9840	9840	32
457	20241127	123600	854003750	9840	9830	9840	9830	154
458	20241127	123500	852489390	9830	9830	9830	9830	350
459	20241127	123400	849048890	9840	9840	9840	9840	20
460	20241127	123300	848852090	9840	9840	9840	9840	1
461	20241127	123200	848842250	9830	9830	9830	9830	30
462	20241127	123100	848547350	9840	9840	9840	9840	280
463	20241127	123000	845792150	9840	9840	9840	9840	0
464	20241127	122900	845792150	9840	9840	9840	9840	0
465	20241127	122800	845792150	9840	9840	9840	9840	0
466	20241127	122700	845792150	9840	9840	9840	9840	0
467	20241127	122600	845792150	9840	9840	9840	9840	1
468	20241127	122500	845782310	9840	9840	9840	9840	4
469	20241127	122400	845742950	9840	9840	9840	9840	6
470	20241127	122300	845683910	9830	9830	9830	9830	0
471	20241127	122200	845683910	9830	9830	9830	9830	0
472	20241127	122100	845683910	9830	9830	9830	9830	220
473	20241127	122000	843521310	9840	9840	9840	9840	81
474	20241127	121900	842724270	9840	9840	9850	9840	257
475	20241127	121800	840194770	9850	9850	9850	9850	0
476	20241127	121700	840194770	9850	9850	9850	9850	679
477	20241127	121600	833506620	9860	9870	9870	9860	585
478	20241127	121500	827737470	9870	9870	9870	9870	0
479	20241127	121400	827737470	9870	9870	9870	9870	142
480	20241127	121300	826335930	9870	9870	9870	9870	35
481	20241127	121200	825990480	9870	9870	9870	9870	1
482	20241127	121100	825980610	9870	9870	9870	9870	8
483	20241127	121000	825901650	9870	9870	9870	9870	1
484	20241127	120900	825891780	9860	9860	9860	9860	0
485	20241127	120800	825891780	9860	9860	9860	9860	0
486	20241127	120700	825891780	9860	9860	9860	9860	10
487	20241127	120600	825793180	9860	9860	9860	9860	600
488	20241127	120500	819877180	9870	9880	9880	9870	372
489	20241127	120400	816205250	9880	9880	9880	9880	0
490	20241127	120300	816205250	9880	9880	9880	9880	15
491	20241127	120200	816057050	9880	9880	9880	9880	0
492	20241127	120100	816057050	9880	9880	9880	9880	19
493	20241127	120000	815869330	9890	9890	9890	9890	1
494	20241127	115900	815859440	9890	9890	9890	9890	447
495	20241127	115800	811438610	9900	9900	9900	9900	0
496	20241127	115700	811438610	9900	9900	9900	9900	11
497	20241127	115600	811329710	9890	9890	9890	9890	100
498	20241127	115500	810340710	9890	9890	9890	9890	9
499	20241127	115400	810251700	9900	9900	9900	9900	5
500	20241127	115300	810202200	9900	9900	9900	9900	0
501	20241127	115200	810202200	9900	9900	9900	9900	56
502	20241127	115100	809647800	9900	9900	9900	9900	0
503	20241127	115000	809647800	9900	9900	9900	9900	102
504	20241127	114900	808638000	9920	9900	9920	9900	321
505	20241127	114800	805458270	9890	9890	9890	9890	11
506	20241127	114700	805349480	9890	9890	9890	9890	23
507	20241127	114600	805122010	9890	9890	9890	9890	22
508	20241127	114500	804904430	9900	9890	9900	9890	7
509	20241127	114400	804835140	9890	9870	9890	9870	45
510	20241127	114300	804390830	9870	9870	9870	9870	0
511	20241127	114200	804390830	9870	9870	9870	9870	0
512	20241127	114100	804390830	9870	9870	9870	9870	0
513	20241127	114000	804390830	9870	9890	9890	9870	55
514	20241127	113900	803847680	9900	9880	9900	9880	1704
515	20241127	113800	787011720	9880	9880	9880	9880	10
516	20241127	113700	786912920	9880	9880	9880	9870	1679
517	20241127	113600	770341170	9880	9890	9890	9880	132
518	20241127	113500	769036970	9910	9910	9910	9910	0
519	20241127	113400	769036970	9910	9910	9910	9910	0
520	20241127	113300	769036970	9910	9910	9910	9910	0
521	20241127	113200	769036970	9910	9910	9910	9910	0
522	20241127	113100	769036970	9910	9880	9910	9880	468
523	20241127	113000	764408840	9870	9900	9900	9870	34
524	20241127	112900	764072300	9920	9920	9920	9920	0
525	20241127	112800	764072300	9920	9920	9920	9920	0
526	20241127	112700	764072300	9920	9900	9920	9900	120
527	20241127	112600	762884010	9900	9890	9900	9890	173
528	20241127	112500	761173030	9890	9890	9890	9890	2
529	20241127	112400	761153250	9900	9900	9900	9860	1182
530	20241127	112300	749494120	9900	9900	9900	9900	3
531	20241127	112200	749464420	9900	9890	9900	9890	48
532	20241127	112100	748989230	9900	9900	9900	9900	0
533	20241127	112000	748989230	9900	9880	9900	9880	2
534	20241127	111900	748969450	9870	9880	9890	9850	1523
535	20241127	111800	733954170	9880	9880	9880	9880	51
536	20241127	111700	733450290	9880	9900	9900	9880	296
537	20241127	111600	730523430	9920	9920	9920	9920	0
538	20241127	111500	730523430	9920	9910	9920	9910	4
539	20241127	111400	730483770	9920	9930	9940	9920	137
540	20241127	111300	729123500	9920	9930	9930	9920	8
541	20241127	111200	729044110	9940	9910	9940	9910	208
542	20241127	111100	726976980	9920	9910	9920	9910	63
543	20241127	111000	726352040	9920	9900	9920	9900	114
544	20241127	110900	725222080	9900	9900	9900	9900	40
545	20241127	110800	724826080	9900	9870	9900	9860	1071
546	20241127	110700	714224820	9880	9910	9910	9870	89
547	20241127	110600	713344270	9900	9920	9930	9900	69
548	20241127	110500	712659620	9930	9910	9930	9870	1057
549	20241127	110400	702173540	9870	9860	9910	9860	184
550	20241127	110300	700355150	9860	9860	9860	9860	21
551	20241127	110200	700148090	9840	9840	9840	9840	0
552	20241127	110100	700148090	9840	9850	9850	9840	476
553	20241127	110000	695464070	9850	9850	9850	9850	16
554	20241127	105900	695306470	9860	9860	9860	9860	104
555	20241127	105800	694281030	9880	9880	9880	9870	232
556	20241127	105700	691991170	9870	9870	9880	9870	133
557	20241127	105600	690678290	9860	9870	9870	9860	40
558	20241127	105500	690283700	9850	9850	9850	9850	0
559	20241127	105400	690283700	9850	9850	9850	9850	57
560	20241127	105300	689722250	9840	9850	9850	9840	1741
561	20241127	105200	672590800	9850	9870	9870	9850	190
562	20241127	105100	670717320	9870	9870	9870	9870	6
563	20241127	105000	670658100	9850	9870	9870	9850	122
564	20241127	104900	669455710	9870	9880	9890	9870	40
565	20241127	104800	669060700	9890	9890	9890	9890	0
566	20241127	104700	669060700	9890	9890	9900	9890	95
567	20241127	104600	668121140	9900	9910	9920	9900	342
568	20241127	104500	664732790	9910	9910	9910	9910	40
569	20241127	104400	664336390	9920	9910	9920	9910	142
570	20241127	104300	662928350	9910	9890	9910	9890	164
571	20241127	104200	661304740	9900	9870	9900	9870	265
572	20241127	104100	658687440	9850	9850	9850	9850	0
573	20241127	104000	658687440	9850	9850	9850	9850	29
574	20241127	103900	658401790	9850	9850	9850	9850	100
575	20241127	103800	657416790	9850	9850	9850	9850	0
576	20241127	103700	657416790	9850	9850	9850	9850	64
577	20241127	103600	656786390	9850	9850	9850	9850	17
578	20241127	103500	656618940	9850	9860	9860	9850	611
579	20241127	103400	650600580	9860	9860	9860	9860	123
580	20241127	103300	649387800	9860	9860	9860	9860	20
581	20241127	103200	649190600	9860	9870	9870	9860	510
582	20241127	103100	644161970	9870	9870	9870	9870	85
583	20241127	103000	643323020	9870	9880	9880	9870	351
584	20241127	102900	639858640	9880	9880	9880	9880	440
585	20241127	102800	635511440	9880	9870	9880	9870	17
586	20241127	102700	635343500	9880	9890	9890	9880	194
587	20241127	102600	633425190	9890	9890	9890	9880	563
588	20241127	102500	627861800	9890	9890	9890	9880	50
589	20241127	102400	627367310	9880	9860	9880	9860	3
590	20241127	102300	627337690	9880	9860	9880	9860	1207
591	20241127	102200	615424880	9860	9860	9860	9860	133
592	20241127	102100	614113500	9870	9870	9870	9870	99
593	20241127	102000	613136370	9870	9870	9870	9870	10
594	20241127	101900	613037670	9860	9870	9870	9860	726
595	20241127	101800	605879130	9890	9880	9890	9880	249
596	20241127	101700	603416670	9890	9860	9890	9860	32
597	20241127	101600	603101010	9850	9870	9870	9850	364
598	20241127	101500	599513590	9870	9870	9870	9870	24
599	20241127	101400	599276710	9860	9840	9860	9840	1487
600	20241127	101300	584619600	9850	9850	9850	9850	0
601	20241127	101200	584619600	9850	9820	9850	9810	15
602	20241127	101100	584472050	9850	9820	9850	9820	22
603	20241127	101000	584255780	9830	9810	9850	9810	42
604	20241127	100900	583843560	9800	9830	9830	9800	1062
605	20241127	100800	573423440	9850	9840	9860	9840	432
606	20241127	100700	569171280	9850	9850	9860	9850	105
607	20241127	100600	568136520	9850	9850	9860	9830	346
608	20241127	100500	564732590	9860	9850	9860	9850	113
609	20241127	100400	563619500	9860	9840	9860	9840	150
610	20241127	100300	562143390	9840	9820	9850	9820	99
611	20241127	100200	561169970	9830	9830	9830	9830	43
612	20241127	100100	560747280	9840	9810	9840	9810	409
613	20241127	100000	556731200	9810	9810	9810	9810	210
614	20241127	095900	554671100	9810	9810	9810	9810	30
615	20241127	095800	554376800	9810	9800	9820	9790	128
616	20241127	095700	553121310	9810	9800	9810	9790	84
617	20241127	095600	552298030	9800	9790	9800	9790	124
618	20241127	095500	551082930	9800	9800	9800	9800	10
619	20241127	095400	550984930	9800	9800	9800	9800	116
620	20241127	095300	549848130	9790	9800	9800	9790	107
621	20241127	095200	548800000	9810	9790	9810	9790	48
622	20241127	095100	548330060	9790	9790	9790	9790	524
623	20241127	095000	543200100	9790	9770	9790	9770	194
624	20241127	094900	541304660	9770	9760	9770	9760	92
625	20241127	094800	540405920	9750	9760	9760	9750	98
626	20241127	094700	539450130	9750	9780	9780	9750	1185
627	20241127	094600	527892020	9760	9780	9780	9760	1377
628	20241127	094500	514437640	9790	9800	9800	9790	458
629	20241127	094400	509952690	9800	9800	9800	9800	4
630	20241127	094300	509913490	9800	9790	9800	9790	120
631	20241127	094200	508738490	9790	9800	9800	9790	171
632	20241127	094100	507063840	9800	9810	9810	9800	53
633	20241127	094000	506544410	9820	9810	9820	9800	93
634	20241127	093900	505632080	9810	9810	9820	9810	176
635	20241127	093800	503905510	9800	9770	9800	9770	449
636	20241127	093700	499515060	9760	9770	9770	9730	3596
637	20241127	093600	464443170	9770	9790	9790	9770	1132
638	20241127	093500	453378600	9790	9790	9790	9790	361
639	20241127	093400	449844410	9790	9820	9820	9790	731
640	20241127	093300	442676360	9820	9820	9820	9820	4
641	20241127	093200	442637080	9830	9820	9830	9820	232
642	20241127	093100	440358120	9800	9800	9800	9800	1079
643	20241127	093000	429783920	9790	9790	9790	9790	1
644	20241127	092900	429774130	9790	9790	9790	9790	1124
645	20241127	092800	418770170	9800	9800	9800	9800	391
646	20241127	092700	414938370	9800	9820	9820	9800	1155
647	20241127	092600	403613740	9820	9820	9830	9820	199
648	20241127	092500	401659550	9820	9810	9820	9800	682
649	20241127	092400	394969050	9810	9810	9830	9810	1295
650	20241127	092300	382254870	9800	9810	9810	9800	602
651	20241127	092200	376355250	9800	9790	9820	9790	351
652	20241127	092100	372915880	9790	9820	9820	9790	848
653	20241127	092000	364608670	9820	9810	9820	9810	160
654	20241127	091900	363038930	9810	9810	9810	9790	2148
655	20241127	091800	341993320	9810	9810	9820	9810	802
656	20241127	091700	334125490	9820	9810	9820	9800	695
657	20241127	091600	327308310	9810	9880	9900	9810	9269
658	20241127	091500	236027100	9880	9870	9880	9860	1913
659	20241127	091400	217158180	9860	9880	9890	9860	2250
660	20241127	091300	194955430	9890	9900	9910	9870	1760
661	20241127	091200	177563020	9890	9930	9930	9890	831
662	20241127	091100	169331100	9930	9900	9930	9900	1820
663	20241127	091000	151311620	9920	9910	9930	9910	954
664	20241127	090900	141856810	9910	9960	9970	9910	2713
665	20241127	090800	114949740	9980	9930	9980	9930	84
666	20241127	090700	114113860	9930	9950	10010	9920	2125
667	20241127	090600	93004930	9960	10010	10060	9960	904
668	20241127	090500	83990520	10090	10000	10090	10000	22
669	20241127	090400	83770160	9990	9950	9990	9930	688
670	20241127	090300	76920280	9950	10010	10010	9950	1654
671	20241127	090200	60416470	10010	10060	10060	10010	3143
672	20241127	090100	28906100	10040	10050	10050	10030	730
673	20241127	090000	21577530	10060	10140	10140	10060	2116