KissMeData/241590/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210100	993996660	8880	8880	8880	8880	1486
3	20241127	210000	993996660	8880	8880	8880	8880	0
4	20241127	205900	993996660	8880	8880	8880	8880	0
5	20241127	205800	993996660	8880	8880	8880	8880	0
6	20241127	205700	993996660	8880	8880	8880	8880	0
7	20241127	205600	993996660	8880	8880	8880	8880	0
8	20241127	205500	993996660	8880	8880	8880	8880	0
9	20241127	205400	993996660	8880	8880	8880	8880	0
10	20241127	205300	993996660	8880	8880	8880	8880	0
11	20241127	205200	993996660	8880	8880	8880	8880	0
12	20241127	205100	993996660	8880	8880	8880	8880	0
13	20241127	205000	993996660	8880	8880	8880	8880	0
14	20241127	204900	993996660	8880	8880	8880	8880	0
15	20241127	204800	993996660	8880	8880	8880	8880	0
16	20241127	204700	993996660	8880	8880	8880	8880	0
17	20241127	204600	993996660	8880	8880	8880	8880	0
18	20241127	204500	993996660	8880	8880	8880	8880	0
19	20241127	204400	993996660	8880	8880	8880	8880	0
20	20241127	204300	993996660	8880	8880	8880	8880	0
21	20241127	204200	993996660	8880	8880	8880	8880	0
22	20241127	204100	993996660	8880	8880	8880	8880	0
23	20241127	204000	993996660	8880	8880	8880	8880	0
24	20241127	203900	993996660	8880	8880	8880	8880	0
25	20241127	203800	993996660	8880	8880	8880	8880	0
26	20241127	203700	993996660	8880	8880	8880	8880	0
27	20241127	203600	993996660	8880	8880	8880	8880	0
28	20241127	203500	993996660	8880	8880	8880	8880	0
29	20241127	203400	993996660	8880	8880	8880	8880	0
30	20241127	203300	993996660	8880	8880	8880	8880	0
31	20241127	203200	993996660	8880	8880	8880	8880	0
32	20241127	203100	993996660	8880	8880	8880	8880	1486
33	20241127	203000	993996660	8880	8880	8880	8880	0
34	20241127	202900	993996660	8880	8880	8880	8880	0
35	20241127	202800	993996660	8880	8880	8880	8880	0
36	20241127	202700	993996660	8880	8880	8880	8880	0
37	20241127	202600	993996660	8880	8880	8880	8880	0
38	20241127	202500	993996660	8880	8880	8880	8880	0
39	20241127	202400	993996660	8880	8880	8880	8880	0
40	20241127	202300	993996660	8880	8880	8880	8880	0
41	20241127	202200	993996660	8880	8880	8880	8880	0
42	20241127	202100	993996660	8880	8880	8880	8880	0
43	20241127	202000	993996660	8880	8880	8880	8880	0
44	20241127	201900	993996660	8880	8880	8880	8880	0
45	20241127	201800	993996660	8880	8880	8880	8880	0
46	20241127	201700	993996660	8880	8880	8880	8880	0
47	20241127	201600	993996660	8880	8880	8880	8880	0
48	20241127	201500	993996660	8880	8880	8880	8880	0
49	20241127	201400	993996660	8880	8880	8880	8880	0
50	20241127	201300	993996660	8880	8880	8880	8880	0
51	20241127	201200	993996660	8880	8880	8880	8880	0
52	20241127	201100	993996660	8880	8880	8880	8880	0
53	20241127	201000	993996660	8880	8880	8880	8880	0
54	20241127	200900	993996660	8880	8880	8880	8880	0
55	20241127	200800	993996660	8880	8880	8880	8880	0
56	20241127	200700	993996660	8880	8880	8880	8880	0
57	20241127	200600	993996660	8880	8880	8880	8880	0
58	20241127	200500	993996660	8880	8880	8880	8880	0
59	20241127	200400	993996660	8880	8880	8880	8880	0
60	20241127	200300	993996660	8880	8880	8880	8880	0
61	20241127	200200	993996660	8880	8880	8880	8880	0
62	20241127	200100	993996660	8880	8880	8880	8880	1486
63	20241127	200000	993996660	8880	8880	8880	8880	0
64	20241127	195900	993996660	8880	8880	8880	8880	0
65	20241127	195800	993996660	8880	8880	8880	8880	0
66	20241127	195700	993996660	8880	8880	8880	8880	0
67	20241127	195600	993996660	8880	8880	8880	8880	0
68	20241127	195500	993996660	8880	8880	8880	8880	0
69	20241127	195400	993996660	8880	8880	8880	8880	0
70	20241127	195300	993996660	8880	8880	8880	8880	0
71	20241127	195200	993996660	8880	8880	8880	8880	0
72	20241127	195100	993996660	8880	8880	8880	8880	0
73	20241127	195000	993996660	8880	8880	8880	8880	0
74	20241127	194900	993996660	8880	8880	8880	8880	0
75	20241127	194800	993996660	8880	8880	8880	8880	0
76	20241127	194700	993996660	8880	8880	8880	8880	0
77	20241127	194600	993996660	8880	8880	8880	8880	0
78	20241127	194500	993996660	8880	8880	8880	8880	0
79	20241127	194400	993996660	8880	8880	8880	8880	0
80	20241127	194300	993996660	8880	8880	8880	8880	0
81	20241127	194200	993996660	8880	8880	8880	8880	0
82	20241127	194100	993996660	8880	8880	8880	8880	0
83	20241127	194000	993996660	8880	8880	8880	8880	0
84	20241127	193900	993996660	8880	8880	8880	8880	0
85	20241127	193800	993996660	8880	8880	8880	8880	0
86	20241127	193700	993996660	8880	8880	8880	8880	0
87	20241127	193600	993996660	8880	8880	8880	8880	0
88	20241127	193500	993996660	8880	8880	8880	8880	0
89	20241127	193400	993996660	8880	8880	8880	8880	0
90	20241127	193300	993996660	8880	8880	8880	8880	0
91	20241127	193200	993996660	8880	8880	8880	8880	0
92	20241127	193100	993996660	8880	8880	8880	8880	1486
93	20241127	193000	993996660	8880	8880	8880	8880	0
94	20241127	192900	993996660	8880	8880	8880	8880	0
95	20241127	192800	993996660	8880	8880	8880	8880	0
96	20241127	192700	993996660	8880	8880	8880	8880	0
97	20241127	192600	993996660	8880	8880	8880	8880	0
98	20241127	192500	993996660	8880	8880	8880	8880	0
99	20241127	192400	993996660	8880	8880	8880	8880	0
100	20241127	192300	993996660	8880	8880	8880	8880	0
101	20241127	192200	993996660	8880	8880	8880	8880	0
102	20241127	192100	993996660	8880	8880	8880	8880	0
103	20241127	192000	993996660	8880	8880	8880	8880	0
104	20241127	191900	993996660	8880	8880	8880	8880	0
105	20241127	191800	993996660	8880	8880	8880	8880	0
106	20241127	191700	993996660	8880	8880	8880	8880	0
107	20241127	191600	993996660	8880	8880	8880	8880	0
108	20241127	191500	993996660	8880	8880	8880	8880	0
109	20241127	191400	993996660	8880	8880	8880	8880	0
110	20241127	191300	993996660	8880	8880	8880	8880	0
111	20241127	191200	993996660	8880	8880	8880	8880	0
112	20241127	191100	993996660	8880	8880	8880	8880	0
113	20241127	191000	993996660	8880	8880	8880	8880	0
114	20241127	190900	993996660	8880	8880	8880	8880	0
115	20241127	190800	993996660	8880	8880	8880	8880	0
116	20241127	190700	993996660	8880	8880	8880	8880	0
117	20241127	190600	993996660	8880	8880	8880	8880	0
118	20241127	190500	993996660	8880	8880	8880	8880	0
119	20241127	190400	993996660	8880	8880	8880	8880	0
120	20241127	190300	993996660	8880	8880	8880	8880	0
121	20241127	190200	993996660	8880	8880	8880	8880	0
122	20241127	190100	993996660	8880	8880	8880	8880	1486
123	20241127	190000	993996660	8880	8880	8880	8880	0
124	20241127	185900	993996660	8880	8880	8880	8880	0
125	20241127	185800	993996660	8880	8880	8880	8880	0
126	20241127	185700	993996660	8880	8880	8880	8880	0
127	20241127	185600	993996660	8880	8880	8880	8880	0
128	20241127	185500	993996660	8880	8880	8880	8880	0
129	20241127	185400	993996660	8880	8880	8880	8880	0
130	20241127	185300	993996660	8880	8880	8880	8880	0
131	20241127	185200	993996660	8880	8880	8880	8880	0
132	20241127	185100	993996660	8880	8880	8880	8880	0
133	20241127	185000	993996660	8880	8880	8880	8880	0
134	20241127	184900	993996660	8880	8880	8880	8880	0
135	20241127	184800	993996660	8880	8880	8880	8880	0
136	20241127	184700	993996660	8880	8880	8880	8880	0
137	20241127	184600	993996660	8880	8880	8880	8880	0
138	20241127	184500	993996660	8880	8880	8880	8880	0
139	20241127	184400	993996660	8880	8880	8880	8880	0
140	20241127	184300	993996660	8880	8880	8880	8880	0
141	20241127	184200	993996660	8880	8880	8880	8880	0
142	20241127	184100	993996660	8880	8880	8880	8880	0
143	20241127	184000	993996660	8880	8880	8880	8880	0
144	20241127	183900	993996660	8880	8880	8880	8880	0
145	20241127	183800	993996660	8880	8880	8880	8880	0
146	20241127	183700	993996660	8880	8880	8880	8880	0
147	20241127	183600	993996660	8880	8880	8880	8880	0
148	20241127	183500	993996660	8880	8880	8880	8880	0
149	20241127	183400	993996660	8880	8880	8880	8880	0
150	20241127	183300	993996660	8880	8880	8880	8880	0
151	20241127	183200	993996660	8880	8880	8880	8880	0
152	20241127	183100	993996660	8880	8880	8880	8880	1486
153	20241127	183000	993996660	8880	8880	8880	8880	0
154	20241127	182900	993996660	8880	8880	8880	8880	0
155	20241127	182800	993996660	8880	8880	8880	8880	0
156	20241127	182700	993996660	8880	8880	8880	8880	0
157	20241127	182600	993996660	8880	8880	8880	8880	0
158	20241127	182500	993996660	8880	8880	8880	8880	0
159	20241127	182400	993996660	8880	8880	8880	8880	0
160	20241127	182300	993996660	8880	8880	8880	8880	0
161	20241127	182200	993996660	8880	8880	8880	8880	0
162	20241127	182100	993996660	8880	8880	8880	8880	0
163	20241127	182000	993996660	8880	8880	8880	8880	0
164	20241127	181900	993996660	8880	8880	8880	8880	0
165	20241127	181800	993996660	8880	8880	8880	8880	0
166	20241127	181700	993996660	8880	8880	8880	8880	0
167	20241127	181600	993996660	8880	8880	8880	8880	0
168	20241127	181500	993996660	8880	8880	8880	8880	0
169	20241127	181400	993996660	8880	8880	8880	8880	0
170	20241127	181300	993996660	8880	8880	8880	8880	0
171	20241127	181200	993996660	8880	8880	8880	8880	0
172	20241127	181100	993996660	8880	8880	8880	8880	0
173	20241127	181000	993996660	8880	8880	8880	8880	0
174	20241127	180900	993996660	8880	8880	8880	8880	0
175	20241127	180800	993996660	8880	8880	8880	8880	0
176	20241127	180700	993996660	8880	8880	8880	8880	0
177	20241127	180600	993996660	8880	8880	8880	8880	0
178	20241127	180500	993996660	8880	8880	8880	8880	0
179	20241127	180400	993996660	8880	8880	8880	8880	0
180	20241127	180300	993996660	8880	8880	8880	8880	0
181	20241127	180200	993996660	8880	8880	8880	8880	0
182	20241127	180100	993996660	8880	8880	8880	8880	1486
183	20241127	180000	993996660	8880	8880	8880	8880	0
184	20241127	175900	993996660	8880	8880	8880	8880	0
185	20241127	175800	993996660	8880	8880	8880	8880	0
186	20241127	175700	993996660	8880	8880	8880	8880	0
187	20241127	175600	993996660	8880	8880	8880	8880	0
188	20241127	175500	993996660	8880	8880	8880	8880	0
189	20241127	175400	993996660	8880	8880	8880	8880	0
190	20241127	175300	993996660	8880	8880	8880	8880	0
191	20241127	175200	993996660	8880	8880	8880	8880	0
192	20241127	175100	993996660	8880	8880	8880	8880	0
193	20241127	175000	993996660	8880	8880	8880	8880	0
194	20241127	174900	993996660	8880	8880	8880	8880	0
195	20241127	174800	993996660	8880	8880	8880	8880	0
196	20241127	174700	993996660	8880	8880	8880	8880	0
197	20241127	174600	993996660	8880	8880	8880	8880	0
198	20241127	174500	993996660	8880	8880	8880	8880	0
199	20241127	174400	993996660	8880	8880	8880	8880	0
200	20241127	174300	993996660	8880	8880	8880	8880	0
201	20241127	174200	993996660	8880	8880	8880	8880	0
202	20241127	174100	993996660	8880	8880	8880	8880	0
203	20241127	174000	993996660	8880	8880	8880	8880	0
204	20241127	173900	993996660	8880	8880	8880	8880	0
205	20241127	173800	993996660	8880	8880	8880	8880	0
206	20241127	173700	993996660	8880	8880	8880	8880	0
207	20241127	173600	993996660	8880	8880	8880	8880	0
208	20241127	173500	993996660	8880	8880	8880	8880	0
209	20241127	173400	993996660	8880	8880	8880	8880	0
210	20241127	173300	993996660	8880	8880	8880	8880	0
211	20241127	173200	993996660	8880	8880	8880	8880	0
212	20241127	173100	993996660	8880	8880	8880	8880	1486
213	20241127	173000	993996660	8880	8880	8880	8880	0
214	20241127	172900	993996660	8880	8880	8880	8880	0
215	20241127	172800	993996660	8880	8880	8880	8880	0
216	20241127	172700	993996660	8880	8880	8880	8880	0
217	20241127	172600	993996660	8880	8880	8880	8880	0
218	20241127	172500	993996660	8880	8880	8880	8880	0
219	20241127	172400	993996660	8880	8880	8880	8880	0
220	20241127	172300	993996660	8880	8880	8880	8880	0
221	20241127	172200	993996660	8880	8880	8880	8880	0
222	20241127	172100	993996660	8880	8880	8880	8880	0
223	20241127	172000	993996660	8880	8880	8880	8880	0
224	20241127	171900	993996660	8880	8880	8880	8880	0
225	20241127	171800	993996660	8880	8880	8880	8880	0
226	20241127	171700	993996660	8880	8880	8880	8880	0
227	20241127	171600	993996660	8880	8880	8880	8880	0
228	20241127	171500	993996660	8880	8880	8880	8880	0
229	20241127	171400	993996660	8880	8880	8880	8880	0
230	20241127	171300	993996660	8880	8880	8880	8880	0
231	20241127	171200	993996660	8880	8880	8880	8880	0
232	20241127	171100	993996660	8880	8880	8880	8880	0
233	20241127	171000	993996660	8880	8880	8880	8880	0
234	20241127	170900	993996660	8880	8880	8880	8880	0
235	20241127	170800	993996660	8880	8880	8880	8880	0
236	20241127	170700	993996660	8880	8880	8880	8880	0
237	20241127	170600	993996660	8880	8880	8880	8880	0
238	20241127	170500	993996660	8880	8880	8880	8880	0
239	20241127	170400	993996660	8880	8880	8880	8880	0
240	20241127	170300	993996660	8880	8880	8880	8880	0
241	20241127	170200	993996660	8880	8880	8880	8880	0
242	20241127	170100	993996660	8880	8880	8880	8880	1486
243	20241127	170000	993996660	8880	8880	8880	8880	0
244	20241127	165900	993996660	8880	8880	8880	8880	0
245	20241127	165800	993996660	8880	8880	8880	8880	0
246	20241127	165700	993996660	8880	8880	8880	8880	0
247	20241127	165600	993996660	8880	8880	8880	8880	0
248	20241127	165500	993996660	8880	8880	8880	8880	0
249	20241127	165400	993996660	8880	8880	8880	8880	0
250	20241127	165300	993996660	8880	8880	8880	8880	0
251	20241127	165200	993996660	8880	8880	8880	8880	0
252	20241127	165100	993996660	8880	8880	8880	8880	0
253	20241127	165000	993996660	8880	8880	8880	8880	0
254	20241127	164900	993996660	8880	8880	8880	8880	0
255	20241127	164800	993996660	8880	8880	8880	8880	0
256	20241127	164700	993996660	8880	8880	8880	8880	0
257	20241127	164600	993996660	8880	8880	8880	8880	0
258	20241127	164500	993996660	8880	8880	8880	8880	0
259	20241127	164400	993996660	8880	8880	8880	8880	0
260	20241127	164300	993996660	8880	8880	8880	8880	0
261	20241127	164200	993996660	8880	8880	8880	8880	0
262	20241127	164100	993996660	8880	8880	8880	8880	0
263	20241127	164000	993996660	8880	8880	8880	8880	0
264	20241127	163900	993996660	8880	8880	8880	8880	0
265	20241127	163800	993996660	8880	8880	8880	8880	0
266	20241127	163700	993996660	8880	8880	8880	8880	0
267	20241127	163600	993996660	8880	8880	8880	8880	0
268	20241127	163500	993996660	8880	8880	8880	8880	0
269	20241127	163400	993996660	8880	8880	8880	8880	0
270	20241127	163300	993996660	8880	8880	8880	8880	0
271	20241127	163200	993996660	8880	8880	8880	8880	0
272	20241127	163100	993996660	8880	8880	8880	8880	1486
273	20241127	163000	993996660	8880	8880	8880	8880	0
274	20241127	162900	993996660	8880	8880	8880	8880	0
275	20241127	162800	993996660	8880	8880	8880	8880	0
276	20241127	162700	993996660	8880	8880	8880	8880	0
277	20241127	162600	993996660	8880	8880	8880	8880	0
278	20241127	162500	993996660	8880	8880	8880	8880	0
279	20241127	162400	993996660	8880	8880	8880	8880	0
280	20241127	162300	993996660	8880	8880	8880	8880	0
281	20241127	162200	993996660	8880	8880	8880	8880	0
282	20241127	162100	993996660	8880	8880	8880	8880	0
283	20241127	162000	993996660	8880	8880	8880	8880	0
284	20241127	161900	993996660	8880	8880	8880	8880	0
285	20241127	161800	993996660	8880	8880	8880	8880	0
286	20241127	161700	993996660	8880	8880	8880	8880	0
287	20241127	161600	993996660	8880	8880	8880	8880	0
288	20241127	161500	993996660	8880	8880	8880	8880	0
289	20241127	161400	993996660	8880	8880	8880	8880	0
290	20241127	161300	993996660	8880	8880	8880	8880	0
291	20241127	161200	993996660	8880	8880	8880	8880	0
292	20241127	161100	993996660	8880	8880	8880	8880	0
293	20241127	161000	993996660	8880	8880	8880	8880	0
294	20241127	160900	993996660	8880	8880	8880	8880	0
295	20241127	160800	993996660	8880	8880	8880	8880	0
296	20241127	160700	993996660	8880	8880	8880	8880	0
297	20241127	160600	993996660	8880	8880	8880	8880	0
298	20241127	160500	993996660	8880	8880	8880	8880	0
299	20241127	160400	993996660	8880	8880	8880	8880	0
300	20241127	160300	993996660	8880	8880	8880	8880	0
301	20241127	160200	993996660	8880	8880	8880	8880	0
302	20241127	160100	993996660	8880	8880	8880	8880	1486
303	20241127	160000	993996660	8880	8880	8880	8880	0
304	20241127	155900	993996660	8880	8880	8880	8880	0
305	20241127	155800	993996660	8880	8880	8880	8880	0
306	20241127	155700	993996660	8880	8880	8880	8880	0
307	20241127	155600	993996660	8880	8880	8880	8880	0
308	20241127	155500	993996660	8880	8880	8880	8880	0
309	20241127	155400	993996660	8880	8880	8880	8880	0
310	20241127	155300	993996660	8880	8880	8880	8880	0
311	20241127	155200	993996660	8880	8880	8880	8880	0
312	20241127	155100	993996660	8880	8880	8880	8880	0
313	20241127	155000	993996660	8880	8880	8880	8880	0
314	20241127	154900	993996660	8880	8880	8880	8880	0
315	20241127	154800	993996660	8880	8880	8880	8880	0
316	20241127	154700	993996660	8880	8880	8880	8880	0
317	20241127	154600	993996660	8880	8880	8880	8880	0
318	20241127	154500	993996660	8880	8880	8880	8880	0
319	20241127	154400	993996660	8880	8880	8880	8880	0
320	20241127	154300	993996660	8880	8880	8880	8880	0
321	20241127	154200	993996660	8880	8880	8880	8880	0
322	20241127	154100	993996660	8880	8880	8880	8880	0
323	20241127	154000	993996660	8880	8880	8880	8880	0
324	20241127	153900	993996660	8880	8880	8880	8880	0
325	20241127	153800	993996660	8880	8880	8880	8880	0
326	20241127	153700	993996660	8880	8880	8880	8880	0
327	20241127	153600	993996660	8880	8880	8880	8880	0
328	20241127	153500	993996660	8880	8880	8880	8880	0
329	20241127	153400	993996660	8880	8880	8880	8880	0
330	20241127	153300	993996660	8880	8880	8880	8880	0
331	20241127	153200	993996660	8880	8880	8880	8880	0
332	20241127	153100	993996660	8880	8880	8880	8880	1486
333	20241127	153000	993996660	8880	8880	8880	8880	1486
334	20241127	152900	980800980	8840	8840	8840	8840	0
335	20241127	152800	980800980	8840	8840	8840	8840	0
336	20241127	152700	980800980	8840	8840	8840	8840	0
337	20241127	152600	980800980	8840	8840	8840	8840	0
338	20241127	152500	980800980	8840	8840	8840	8840	0
339	20241127	152400	980800980	8840	8840	8840	8840	0
340	20241127	152300	980800980	8840	8840	8840	8840	0
341	20241127	152200	980800980	8840	8840	8840	8840	0
342	20241127	152100	980800980	8840	8840	8840	8840	0
343	20241127	152000	980800980	8840	8840	8840	8840	0
344	20241127	151900	980800980	8840	8860	8860	8840	582
345	20241127	151800	975644780	8850	8850	8850	8840	490
346	20241127	151700	971308360	8860	8860	8870	8860	1322
347	20241127	151600	959583310	8860	8870	8870	8860	1146
348	20241127	151500	949429600	8870	8860	8870	8860	167
349	20241127	151400	947949560	8860	8870	8870	8850	1793
350	20241127	151300	932047780	8860	8860	8870	8860	152
351	20241127	151200	930699920	8870	8870	8870	8850	48
352	20241127	151100	930274230	8860	8860	8870	8860	136
353	20241127	151000	929067950	8870	8870	8870	8850	127
354	20241127	150900	927942580	8870	8870	8870	8850	23
355	20241127	150800	927738640	8870	8860	8870	8850	268
356	20241127	150700	925364240	8870	8870	8870	8850	53
357	20241127	150600	924894250	8870	8870	8870	8850	977
358	20241127	150500	916246040	8870	8870	8870	8860	117
359	20241127	150400	915208300	8870	8870	8870	8860	198
360	20241127	150300	913453840	8860	8870	8870	8860	435
361	20241127	150200	909597710	8870	8870	8880	8870	121
362	20241127	150100	908524350	8870	8870	8880	8860	195
363	20241127	150000	906793920	8880	8860	8880	8860	17
364	20241127	145900	906643020	8870	8870	8880	8860	290
365	20241127	145800	904069660	8870	8870	8870	8850	811
366	20241127	145700	896880830	8870	8870	8870	8850	134
367	20241127	145600	895693470	8850	8870	8870	8850	574
368	20241127	145500	890612040	8870	8860	8870	8860	152
369	20241127	145400	889263840	8870	8870	8870	8860	127
370	20241127	145300	888138100	8870	8870	8870	8860	126
371	20241127	145200	887020590	8870	8870	8870	8870	177
372	20241127	145100	885450600	8870	8870	8870	8860	91
373	20241127	145000	884643490	8870	8850	8870	8850	126
374	20241127	144900	883525890	8850	8860	8870	8850	2254
375	20241127	144800	863556770	8860	8870	8870	8860	132
376	20241127	144700	862387130	8850	8860	8870	8850	239
377	20241127	144600	860268200	8870	8870	8870	8860	115
378	20241127	144500	859248230	8870	8860	8870	8860	177
379	20241127	144400	857679100	8860	8860	8870	8850	101
380	20241127	144300	856784230	8860	8870	8870	8860	243
381	20241127	144200	854629350	8870	8860	8870	8860	51
382	20241127	144100	854177000	8860	8860	8870	8850	364
383	20241127	144000	850951940	8860	8870	8870	8860	126
384	20241127	143900	849835450	8870	8860	8870	8850	168
385	20241127	143800	848346550	8860	8860	8860	8850	137
386	20241127	143700	847132810	8850	8860	8860	8850	167
387	20241127	143600	845653420	8850	8850	8860	8850	142
388	20241127	143500	844395370	8850	8860	8860	8850	97
389	20241127	143400	843536020	8860	8860	8860	8850	183
390	20241127	143300	841915220	8860	8870	8870	8860	391
391	20241127	143200	838450440	8860	8870	8870	8860	178
392	20241127	143100	836873260	8870	8870	8870	8860	274
393	20241127	143000	834444430	8870	8870	8870	8870	207
394	20241127	142900	832608340	8870	8860	8870	8860	95
395	20241127	142800	831765760	8870	8870	8870	8860	149
396	20241127	142700	830444200	8870	8870	8870	8860	126
397	20241127	142600	829326960	8870	8870	8870	8860	819
398	20241127	142500	822069770	8870	8870	8870	8870	161
399	20241127	142400	820641700	8860	8860	8870	8860	126
400	20241127	142300	819524130	8860	8860	8870	8860	188
401	20241127	142200	817858400	8850	8860	8870	8850	180
402	20241127	142100	816264500	8860	8870	8870	8860	177
403	20241127	142000	814696180	8870	8870	8870	8860	138
404	20241127	141900	813472130	8870	8860	8870	8850	102
405	20241127	141800	812568380	8860	8850	8860	8850	181
406	20241127	141700	810965440	8850	8870	8870	8850	58
407	20241127	141600	810452000	8850	8860	8870	8850	169
408	20241127	141500	808954760	8860	8870	8870	8860	126
409	20241127	141400	807837160	8870	8870	8870	8860	430
410	20241127	141300	804023140	8870	8860	8870	8860	115
411	20241127	141200	803003370	8860	8860	8870	8860	135
412	20241127	141100	801807070	8860	8870	8870	8860	418
413	20241127	141000	798100400	8870	8870	8870	8860	61
414	20241127	140900	797559460	8870	8870	8870	8860	264
415	20241127	140800	795217790	8870	8870	8870	8870	22
416	20241127	140700	795022650	8870	8870	8870	8860	196
417	20241127	140600	793284500	8870	8870	8870	8850	571
418	20241127	140500	788229780	8870	8880	8880	8860	135
419	20241127	140400	787031360	8880	8860	8880	8860	120
420	20241127	140300	785966430	8870	8870	8870	8870	238
421	20241127	140200	783855370	8850	8880	8880	8850	291
422	20241127	140100	781277280	8870	8880	8880	8860	969
423	20241127	140000	772686790	8880	8860	8880	8860	438
424	20241127	135900	768803870	8860	8860	8860	8850	63
425	20241127	135800	768245720	8860	8850	8860	8850	410
426	20241127	135700	764613160	8860	8840	8860	8840	88
427	20241127	135600	763834400	8860	8840	8860	8830	249
428	20241127	135500	761633750	8840	8840	8840	8830	132
429	20241127	135400	760467230	8840	8820	8840	8820	73
430	20241127	135300	759822240	8810	8800	8810	8800	778
431	20241127	135200	752974660	8800	8800	8800	8790	261
432	20241127	135100	750679860	8800	8800	8800	8800	203
433	20241127	135000	748893460	8800	8800	8800	8780	10271
434	20241127	134900	658509750	8790	8800	8800	8790	111
435	20241127	134800	657534020	8790	8790	8800	8780	8
436	20241127	134700	657463700	8780	8780	8800	8780	196
437	20241127	134600	655741250	8770	8780	8780	8770	86
438	20241127	134500	654986180	8790	8780	8790	8780	26
439	20241127	134400	654757890	8780	8800	8800	8760	908
440	20241127	134300	646796180	8790	8800	8800	8780	111
441	20241127	134200	645820660	8800	8800	8800	8790	143
442	20241127	134100	644562420	8780	8810	8810	8780	520
443	20241127	134000	639992640	8810	8800	8810	8800	208
444	20241127	133900	638161360	8800	8800	8800	8800	110
445	20241127	133800	637193360	8800	8820	8830	8800	221
446	20241127	133700	635246020	8810	8810	8810	8810	339
447	20241127	133600	632259430	8810	8820	8820	8800	332
448	20241127	133500	629333560	8810	8830	8850	8800	619
449	20241127	133400	623880730	8830	8850	8860	8830	417
450	20241127	133300	620193120	8840	8840	8850	8840	464
451	20241127	133200	616091320	8840	8840	8840	8840	78
452	20241127	133100	615401800	8840	8840	8840	8840	218
453	20241127	133000	613474680	8840	8840	8840	8840	109
454	20241127	132900	612511120	8840	8840	8840	8840	99
455	20241127	132800	611635960	8830	8840	8840	8830	75
456	20241127	132700	610972970	8840	8840	8840	8840	12
457	20241127	132600	610866890	8840	8840	8840	8830	238
458	20241127	132500	608763130	8830	8840	8840	8830	66
459	20241127	132400	608179850	8840	8840	8840	8840	93
460	20241127	132300	607357730	8840	8830	8840	8830	135
461	20241127	132200	606165640	8830	8830	8830	8830	39
462	20241127	132100	605821270	8830	8800	8830	8800	11605
463	20241127	132000	503684650	8800	8800	8800	8800	52
464	20241127	131900	503227050	8800	8800	8800	8800	177
465	20241127	131800	501669450	8800	8800	8800	8800	34
466	20241127	131700	501370250	8800	8800	8800	8790	296
467	20241127	131600	498766540	8800	8800	8800	8800	0
468	20241127	131500	498766540	8800	8800	8800	8800	97
469	20241127	131400	497912940	8800	8790	8800	8790	183
470	20241127	131300	496302790	8790	8800	8800	8790	120
471	20241127	131200	495246930	8800	8830	8830	8800	2833
472	20241127	131100	470274450	8840	8850	8850	8840	9
473	20241127	131000	470194850	8850	8840	8850	8840	198
474	20241127	130900	468443550	8850	8850	8850	8850	46
475	20241127	130800	468036450	8840	8850	8850	8840	132
476	20241127	130700	466868520	8850	8850	8850	8850	74
477	20241127	130600	466213620	8850	8840	8850	8840	181
478	20241127	130500	464612090	8850	8850	8850	8850	78
479	20241127	130400	463921790	8850	8840	8850	8840	117
480	20241127	130300	462886380	8840	8850	8850	8840	75
481	20241127	130200	462222640	8840	8840	8850	8840	62
482	20241127	130100	461674150	8850	8840	8850	8840	172
483	20241127	130000	460151990	8840	8840	8840	8840	4
484	20241127	125900	460116630	8850	8840	8850	8840	120
485	20241127	125800	459054670	8840	8840	8850	8840	213
486	20241127	125700	457169670	8850	8840	8850	8840	101
487	20241127	125600	456275860	8840	8840	8850	8840	137
488	20241127	125500	455063460	8840	8840	8850	8840	17
489	20241127	125400	454913070	8850	8840	8850	8840	2141
490	20241127	125300	435965270	8850	8850	8850	8830	54
491	20241127	125200	435487410	8850	8850	8850	8840	263
492	20241127	125100	433161720	8850	8840	8850	8840	6
493	20241127	125000	433108640	8840	8850	8850	8840	741
494	20241127	124900	426550810	8850	8850	8850	8840	379
495	20241127	124800	423197700	8840	8850	8850	8830	109
496	20241127	124700	422234140	8830	8830	8840	8830	134
497	20241127	124600	421050460	8830	8830	8830	8830	34
498	20241127	124500	420750240	8830	8830	8830	8830	108
499	20241127	124400	419796600	8830	8830	8830	8830	1
500	20241127	124300	419787770	8830	8820	8830	8820	175
501	20241127	124200	418244230	8820	8800	8820	8800	280
502	20241127	124100	415779130	8800	8830	8830	8800	827
503	20241127	124000	408491660	8840	8850	8850	8840	91
504	20241127	123900	407686410	8840	8840	8840	8840	94
505	20241127	123800	406855450	8840	8840	8840	8840	149
506	20241127	123700	405538290	8840	8830	8840	8830	12
507	20241127	123600	405432280	8830	8830	8830	8830	178
508	20241127	123500	403860540	8810	8810	8810	8810	14
509	20241127	123400	403737200	8830	8830	8830	8820	276
510	20241127	123300	401302130	8830	8830	8830	8830	3
511	20241127	123200	401275640	8830	8820	8830	8820	109
512	20241127	123100	400314220	8820	8820	8820	8820	122
513	20241127	123000	399238180	8810	8820	8820	8810	92
514	20241127	122900	398427320	8810	8810	8810	8810	44
515	20241127	122800	398039680	8790	8810	8810	8790	234
516	20241127	122700	395982640	8790	8840	8840	8790	3178
517	20241127	122600	367972520	8840	8840	8840	8840	83
518	20241127	122500	367238800	8840	8840	8840	8840	101
519	20241127	122400	366345960	8840	8840	8840	8840	74
520	20241127	122300	365691800	8840	8850	8850	8840	123
521	20241127	122200	364603330	8850	8840	8850	8840	103
522	20241127	122100	363692110	8850	8850	8850	8850	4
523	20241127	122000	363656710	8840	8850	8850	8840	269
524	20241127	121900	361278120	8840	8840	8840	8840	0
525	20241127	121800	361278120	8840	8840	8840	8840	215
526	20241127	121700	359377520	8840	8840	8840	8840	0
527	20241127	121600	359377520	8840	8840	8850	8840	119
528	20241127	121500	358325510	8840	8840	8840	8840	118
529	20241127	121400	357282390	8840	8840	8840	8840	142
530	20241127	121300	356027110	8840	8840	8840	8840	74
531	20241127	121200	355372950	8840	8840	8840	8840	4
532	20241127	121100	355337590	8830	8850	8850	8820	2173
533	20241127	121000	336165520	8850	8850	8850	8850	38
534	20241127	120900	335829220	8850	8840	8850	8840	183
535	20241127	120800	334209950	8840	8850	8850	8840	14
536	20241127	120700	334086150	8840	8850	8850	8840	679
537	20241127	120600	328082800	8840	8850	8850	8840	122
538	20241127	120500	327003260	8850	8850	8850	8840	131
539	20241127	120400	325844070	8850	8850	8850	8840	258
540	20241127	120300	323562160	8840	8850	8850	8840	28
541	20241127	120200	323314520	8850	8850	8850	8850	175
542	20241127	120100	321765770	8850	8850	8850	8850	41
543	20241127	120000	321402920	8850	8850	8850	8850	180
544	20241127	115900	319809920	8850	8850	8850	8850	4
545	20241127	115800	319774520	8850	8850	8850	8850	259
546	20241127	115700	317482370	8850	8840	8850	8840	373
547	20241127	115600	314183960	8850	8850	8850	8850	7
548	20241127	115500	314122010	8850	8840	8850	8840	183
549	20241127	115400	312502470	8850	8850	8850	8850	14
550	20241127	115300	312378570	8850	8850	8850	8850	2450
551	20241127	115200	290696070	8850	8850	8850	8850	404
552	20241127	115100	287120670	8840	8850	8850	8840	121
553	20241127	115000	286049960	8850	8850	8850	8850	70
554	20241127	114900	285430460	8850	8850	8850	8850	161
555	20241127	114800	284005610	8850	8850	8850	8850	476
556	20241127	114700	279793010	8850	8850	8850	8850	0
557	20241127	114600	279793010	8850	8850	8850	8850	311
558	20241127	114500	277040660	8850	8850	8850	8850	118
559	20241127	114400	275996360	8850	8840	8850	8840	269
560	20241127	114300	273617330	8850	8850	8850	8850	10
561	20241127	114200	273528830	8850	8850	8850	8850	160
562	20241127	114100	272112830	8850	8850	8850	8850	121
563	20241127	114000	271041980	8850	8850	8850	8850	95
564	20241127	113900	270201230	8850	8850	8850	8850	147
565	20241127	113800	268900280	8850	8850	8850	8850	10
566	20241127	113700	268811780	8850	8850	8850	8850	197
567	20241127	113600	267068330	8850	8840	8850	8840	102
568	20241127	113500	266166550	8850	8850	8850	8840	303
569	20241127	113400	263486620	8840	8850	8850	8840	16
570	20241127	113300	263345120	8850	8850	8850	8850	145
571	20241127	113200	262061870	8850	8850	8850	8850	9
572	20241127	113100	261982220	8850	8840	8850	8830	69
573	20241127	113000	261371900	8840	8850	8850	8840	328
574	20241127	112900	258470600	8850	8850	8850	8840	56
575	20241127	112800	257975160	8850	8850	8850	8850	197
576	20241127	112700	256231710	8850	8850	8850	8850	4
577	20241127	112600	256196310	8850	8850	8850	8850	222
578	20241127	112500	254231610	8850	8850	8850	8850	165
579	20241127	112400	252771360	8850	8850	8850	8850	118
580	20241127	112300	251727060	8850	8850	8850	8840	90
581	20241127	112200	250930710	8850	8850	8850	8850	11
582	20241127	112100	250833360	8850	8850	8850	8850	230
583	20241127	112000	248797860	8850	8850	8850	8850	60
584	20241127	111900	248266860	8850	8840	8850	8840	910
585	20241127	111800	240218360	8850	8850	8850	8850	305
586	20241127	111700	237519110	8850	8850	8850	8850	138
587	20241127	111600	236297810	8850	8840	8850	8840	160
588	20241127	111500	234883310	8840	8840	8840	8840	158
589	20241127	111400	233486590	8840	8850	8850	8840	318
590	20241127	111300	230674640	8850	8850	8850	8850	55
591	20241127	111200	230187890	8850	8840	8850	8840	146
592	20241127	111100	228897190	8840	8840	8840	8840	11
593	20241127	111000	228799950	8840	8840	8840	8840	408
594	20241127	110900	225193230	8840	8850	8850	8810	484
595	20241127	110800	220922000	8850	8850	8850	8850	101
596	20241127	110700	220028150	8850	8850	8850	8850	79
597	20241127	110600	219329000	8850	8880	8880	8840	1404
598	20241127	110500	206901290	8880	8880	8880	8880	114
599	20241127	110400	205888970	8890	8880	8890	8880	75
600	20241127	110300	205222950	8880	8890	8890	8880	182
601	20241127	110200	203605990	8880	8880	8880	8880	0
602	20241127	110100	203605990	8880	8880	8880	8870	224
603	20241127	110000	201616880	8880	8880	8880	8880	9
604	20241127	105900	201536960	8880	8880	8880	8870	194
605	20241127	105800	199814710	8870	8870	8870	8870	39
606	20241127	105700	199468780	8870	8890	8890	8870	153
607	20241127	105600	198110160	8880	8880	8890	8880	92
608	20241127	105500	197293190	8880	8880	8880	8880	5
609	20241127	105400	197248790	8880	8890	8890	8880	179
610	20241127	105300	195657590	8890	8890	8890	8890	92
611	20241127	105200	194839710	8890	8880	8890	8880	183
612	20241127	105100	193213570	8870	8880	8890	8870	9
613	20241127	105000	193133620	8890	8890	8890	8890	112
614	20241127	104900	192137940	8890	8890	8890	8890	138
615	20241127	104800	190911120	8890	8880	8890	8880	88
616	20241127	104700	190129400	8880	8870	8880	8870	270
617	20241127	104600	187731830	8880	8870	8880	8870	12
618	20241127	104500	187625370	8870	8860	8880	8860	100
619	20241127	104400	186739340	8860	8860	8860	8860	693
620	20241127	104300	180599360	8850	8850	8850	8850	1
621	20241127	104200	180590510	8850	8840	8850	8840	112
622	20241127	104100	179600380	8850	8850	8850	8850	45
623	20241127	104000	179202130	8830	8830	8830	8830	142
624	20241127	103900	177948270	8840	8840	8840	8840	10
625	20241127	103800	177859870	8830	8830	8850	8810	301
626	20241127	103700	175207110	8850	8860	8860	8840	332
627	20241127	103600	172270910	8860	8850	8860	8850	144
628	20241127	103500	170996460	8850	8850	8850	8850	6
629	20241127	103400	170943360	8850	8830	8850	8830	9
630	20241127	103300	170863750	8840	8830	8840	8830	97
631	20241127	103200	170007150	8820	8850	8850	8820	733
632	20241127	103100	163532200	8850	8860	8870	8850	83
633	20241127	103000	162797570	8880	8880	8880	8880	0
634	20241127	102900	162797570	8880	8870	8880	8850	86
635	20241127	102800	162035510	8860	8850	8880	8850	42
636	20241127	102700	161663430	8850	8850	8850	8850	76
637	20241127	102600	160990830	8850	8850	8850	8840	173
638	20241127	102500	159461330	8860	8860	8870	8860	12
639	20241127	102400	159355000	8860	8870	8870	8860	149
640	20241127	102300	158034830	8880	8860	8880	8860	518
641	20241127	102200	153445230	8870	8850	8870	8850	92
642	20241127	102100	152630210	8850	8850	8900	8850	669
643	20241127	102000	146697640	8850	8850	8850	8850	120
644	20241127	101900	145635640	8850	8850	8850	8850	44
645	20241127	101800	145246240	8850	8850	8850	8850	155
646	20241127	101700	143874490	8840	8840	8840	8840	26
647	20241127	101600	143644650	8850	8850	8850	8850	41
648	20241127	101500	143281800	8850	8840	8850	8830	250
649	20241127	101400	141071110	8830	8820	8830	8820	116
650	20241127	101300	140046990	8800	8820	8820	8800	306
651	20241127	101200	137354070	8810	8800	8810	8800	111
652	20241127	101100	136377260	8800	8800	8800	8800	390
653	20241127	101000	132945260	8820	8820	8820	8800	388
654	20241127	100900	129526400	8830	8830	8830	8830	148
655	20241127	100800	128219560	8830	8830	8830	8830	41
656	20241127	100700	127857530	8830	8830	8830	8830	6
657	20241127	100600	127804550	8830	8830	8830	8830	5
658	20241127	100500	127760400	8830	8830	8830	8830	16
659	20241127	100400	127619120	8840	8820	8840	8820	141
660	20241127	100300	126374040	8830	8820	8830	8820	22
661	20241127	100200	126179940	8830	8830	8830	8830	224
662	20241127	100100	124202020	8840	8840	8840	8840	6
663	20241127	100000	124148980	8840	8840	8840	8830	189
664	20241127	095900	122479220	8830	8820	8830	8820	190
665	20241127	095800	120802460	8810	8810	8810	8810	10
666	20241127	095700	120714360	8820	8800	8820	8800	258
667	20241127	095600	118441250	8800	8790	8800	8790	161
668	20241127	095500	117025170	8800	8820	8830	8800	610
669	20241127	095400	111650870	8820	8820	8830	8820	121
670	20241127	095300	110583590	8810	8810	8810	8810	42
671	20241127	095200	110213570	8800	8800	8800	8800	210
672	20241127	095100	108365570	8800	8800	8800	8800	5
673	20241127	095000	108321570	8780	8800	8800	8780	106
674	20241127	094900	107390770	8790	8790	8800	8790	22
675	20241127	094800	107197370	8790	8790	8790	8790	157
676	20241127	094700	105817340	8780	8780	8780	8780	100
677	20241127	094600	104939340	8790	8790	8790	8790	140
678	20241127	094500	103708740	8790	8770	8790	8770	364
679	20241127	094400	100513330	8760	8760	8760	8760	1
680	20241127	094300	100504570	8760	8770	8770	8760	124
681	20241127	094200	99417110	8770	8770	8770	8770	0
682	20241127	094100	99417110	8770	8750	8770	8750	382
683	20241127	094000	96071190	8760	8740	8760	8740	165
684	20241127	093900	94626140	8750	8730	8750	8730	265
685	20241127	093800	92310810	8720	8720	8720	8720	0
686	20241127	093700	92310810	8720	8710	8720	8710	503
687	20241127	093600	87926690	8710	8710	8710	8710	150
688	20241127	093500	86620190	8700	8720	8720	8700	84
689	20241127	093400	85889310	8710	8720	8720	8710	521
690	20241127	093300	81351190	8720	8730	8730	8720	259
691	20241127	093200	79090810	8740	8740	8740	8740	50
692	20241127	093100	78653810	8740	8760	8760	8740	134
693	20241127	093000	77481700	8740	8720	8740	8720	797
694	20241127	092900	70525100	8700	8700	8700	8700	135
695	20241127	092800	69350600	8700	8720	8720	8700	647
696	20241127	092700	63720200	8720	8720	8720	8720	9
697	20241127	092600	63641720	8720	8720	8720	8720	4
698	20241127	092500	63606840	8730	8710	8730	8710	806
699	20241127	092400	56581280	8720	8720	8720	8720	204
700	20241127	092300	54802400	8720	8760	8760	8720	3280
701	20241127	092200	26149130	8760	8760	8760	8760	47
702	20241127	092100	25737410	8760	8760	8760	8760	78
703	20241127	092000	25054130	8760	8760	8760	8760	218
704	20241127	091900	23144450	8760	8760	8760	8760	0
705	20241127	091800	23144450	8760	8770	8770	8760	139
706	20241127	091700	21925580	8790	8770	8790	8770	4
707	20241127	091600	21890480	8790	8770	8790	8770	48
708	20241127	091500	21469370	8770	8770	8770	8770	80
709	20241127	091400	20767770	8780	8790	8790	8770	250
710	20241127	091300	18573050	8790	8800	8800	8790	504
711	20241127	091200	14142110	8800	8800	8800	8800	1
712	20241127	091100	14133310	8800	8790	8800	8790	125
713	20241127	091000	13034550	8790	8800	8800	8790	59
714	20241127	090900	12515790	8810	8810	8810	8810	100
715	20241127	090800	11634790	8810	8810	8810	8800	134
716	20241127	090700	10455520	8810	8820	8820	8810	58
717	20241127	090600	9944480	8820	8810	8820	8810	26
718	20241127	090500	9715400	8810	8820	8820	8810	225
719	20241127	090400	7733110	8820	8830	8830	8820	11
720	20241127	090300	7636080	8830	8830	8830	8830	1
721	20241127	090200	7627250	8830	8850	8890	8830	851
722	20241127	090100	106800	8900	8900	8900	8900	0
723	20241127	090000	106800	8900	8900	8900	8900	12