KissMeData/037350/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192600	409174460	4365	4365	4365	4365	567
3	20241127	192500	409174460	4365	4365	4365	4365	0
4	20241127	192400	409174460	4365	4365	4365	4365	0
5	20241127	192300	409174460	4365	4365	4365	4365	0
6	20241127	192200	409174460	4365	4365	4365	4365	0
7	20241127	192100	409174460	4365	4365	4365	4365	0
8	20241127	192000	409174460	4365	4365	4365	4365	0
9	20241127	191900	409174460	4365	4365	4365	4365	0
10	20241127	191800	409174460	4365	4365	4365	4365	0
11	20241127	191700	409174460	4365	4365	4365	4365	0
12	20241127	191600	409174460	4365	4365	4365	4365	0
13	20241127	191500	409174460	4365	4365	4365	4365	0
14	20241127	191400	409174460	4365	4365	4365	4365	0
15	20241127	191300	409174460	4365	4365	4365	4365	0
16	20241127	191200	409174460	4365	4365	4365	4365	0
17	20241127	191100	409174460	4365	4365	4365	4365	0
18	20241127	191000	409174460	4365	4365	4365	4365	0
19	20241127	190900	409174460	4365	4365	4365	4365	0
20	20241127	190800	409174460	4365	4365	4365	4365	0
21	20241127	190700	409174460	4365	4365	4365	4365	0
22	20241127	190600	409174460	4365	4365	4365	4365	0
23	20241127	190500	409174460	4365	4365	4365	4365	0
24	20241127	190400	409174460	4365	4365	4365	4365	0
25	20241127	190300	409174460	4365	4365	4365	4365	0
26	20241127	190200	409174460	4365	4365	4365	4365	0
27	20241127	190100	409174460	4365	4365	4365	4365	0
28	20241127	190000	409174460	4365	4365	4365	4365	0
29	20241127	185900	409174460	4365	4365	4365	4365	0
30	20241127	185800	409174460	4365	4365	4365	4365	0
31	20241127	185700	409174460	4365	4365	4365	4365	0
32	20241127	185600	409174460	4365	4365	4365	4365	567
33	20241127	185500	409174460	4365	4365	4365	4365	0
34	20241127	185400	409174460	4365	4365	4365	4365	0
35	20241127	185300	409174460	4365	4365	4365	4365	0
36	20241127	185200	409174460	4365	4365	4365	4365	0
37	20241127	185100	409174460	4365	4365	4365	4365	0
38	20241127	185000	409174460	4365	4365	4365	4365	0
39	20241127	184900	409174460	4365	4365	4365	4365	0
40	20241127	184800	409174460	4365	4365	4365	4365	0
41	20241127	184700	409174460	4365	4365	4365	4365	0
42	20241127	184600	409174460	4365	4365	4365	4365	0
43	20241127	184500	409174460	4365	4365	4365	4365	0
44	20241127	184400	409174460	4365	4365	4365	4365	0
45	20241127	184300	409174460	4365	4365	4365	4365	0
46	20241127	184200	409174460	4365	4365	4365	4365	0
47	20241127	184100	409174460	4365	4365	4365	4365	0
48	20241127	184000	409174460	4365	4365	4365	4365	0
49	20241127	183900	409174460	4365	4365	4365	4365	0
50	20241127	183800	409174460	4365	4365	4365	4365	0
51	20241127	183700	409174460	4365	4365	4365	4365	0
52	20241127	183600	409174460	4365	4365	4365	4365	0
53	20241127	183500	409174460	4365	4365	4365	4365	0
54	20241127	183400	409174460	4365	4365	4365	4365	0
55	20241127	183300	409174460	4365	4365	4365	4365	0
56	20241127	183200	409174460	4365	4365	4365	4365	0
57	20241127	183100	409174460	4365	4365	4365	4365	0
58	20241127	183000	409174460	4365	4365	4365	4365	0
59	20241127	182900	409174460	4365	4365	4365	4365	0
60	20241127	182800	409174460	4365	4365	4365	4365	0
61	20241127	182700	409174460	4365	4365	4365	4365	0
62	20241127	182600	409174460	4365	4365	4365	4365	567
63	20241127	182500	409174460	4365	4365	4365	4365	0
64	20241127	182400	409174460	4365	4365	4365	4365	0
65	20241127	182300	409174460	4365	4365	4365	4365	0
66	20241127	182200	409174460	4365	4365	4365	4365	0
67	20241127	182100	409174460	4365	4365	4365	4365	0
68	20241127	182000	409174460	4365	4365	4365	4365	0
69	20241127	181900	409174460	4365	4365	4365	4365	0
70	20241127	181800	409174460	4365	4365	4365	4365	0
71	20241127	181700	409174460	4365	4365	4365	4365	0
72	20241127	181600	409174460	4365	4365	4365	4365	0
73	20241127	181500	409174460	4365	4365	4365	4365	0
74	20241127	181400	409174460	4365	4365	4365	4365	0
75	20241127	181300	409174460	4365	4365	4365	4365	0
76	20241127	181200	409174460	4365	4365	4365	4365	0
77	20241127	181100	409174460	4365	4365	4365	4365	0
78	20241127	181000	409174460	4365	4365	4365	4365	0
79	20241127	180900	409174460	4365	4365	4365	4365	0
80	20241127	180800	409174460	4365	4365	4365	4365	0
81	20241127	180700	409174460	4365	4365	4365	4365	0
82	20241127	180600	409174460	4365	4365	4365	4365	0
83	20241127	180500	409174460	4365	4365	4365	4365	0
84	20241127	180400	409174460	4365	4365	4365	4365	0
85	20241127	180300	409174460	4365	4365	4365	4365	0
86	20241127	180200	409174460	4365	4365	4365	4365	0
87	20241127	180100	409174460	4365	4365	4365	4365	0
88	20241127	180000	409174460	4365	4365	4365	4365	0
89	20241127	175900	409174460	4365	4365	4365	4365	0
90	20241127	175800	409174460	4365	4365	4365	4365	0
91	20241127	175700	409174460	4365	4365	4365	4365	0
92	20241127	175600	409174460	4365	4365	4365	4365	567
93	20241127	175500	409174460	4365	4365	4365	4365	0
94	20241127	175400	409174460	4365	4365	4365	4365	0
95	20241127	175300	409174460	4365	4365	4365	4365	0
96	20241127	175200	409174460	4365	4365	4365	4365	0
97	20241127	175100	409174460	4365	4365	4365	4365	0
98	20241127	175000	409174460	4365	4365	4365	4365	0
99	20241127	174900	409174460	4365	4365	4365	4365	0
100	20241127	174800	409174460	4365	4365	4365	4365	0
101	20241127	174700	409174460	4365	4365	4365	4365	0
102	20241127	174600	409174460	4365	4365	4365	4365	0
103	20241127	174500	409174460	4365	4365	4365	4365	0
104	20241127	174400	409174460	4365	4365	4365	4365	0
105	20241127	174300	409174460	4365	4365	4365	4365	0
106	20241127	174200	409174460	4365	4365	4365	4365	0
107	20241127	174100	409174460	4365	4365	4365	4365	0
108	20241127	174000	409174460	4365	4365	4365	4365	0
109	20241127	173900	409174460	4365	4365	4365	4365	0
110	20241127	173800	409174460	4365	4365	4365	4365	0
111	20241127	173700	409174460	4365	4365	4365	4365	0
112	20241127	173600	409174460	4365	4365	4365	4365	0
113	20241127	173500	409174460	4365	4365	4365	4365	0
114	20241127	173400	409174460	4365	4365	4365	4365	0
115	20241127	173300	409174460	4365	4365	4365	4365	0
116	20241127	173200	409174460	4365	4365	4365	4365	0
117	20241127	173100	409174460	4365	4365	4365	4365	0
118	20241127	173000	409174460	4365	4365	4365	4365	0
119	20241127	172900	409174460	4365	4365	4365	4365	0
120	20241127	172800	409174460	4365	4365	4365	4365	0
121	20241127	172700	409174460	4365	4365	4365	4365	0
122	20241127	172600	409174460	4365	4365	4365	4365	567
123	20241127	172500	409174460	4365	4365	4365	4365	0
124	20241127	172400	409174460	4365	4365	4365	4365	0
125	20241127	172300	409174460	4365	4365	4365	4365	0
126	20241127	172200	409174460	4365	4365	4365	4365	0
127	20241127	172100	409174460	4365	4365	4365	4365	0
128	20241127	172000	409174460	4365	4365	4365	4365	0
129	20241127	171900	409174460	4365	4365	4365	4365	0
130	20241127	171800	409174460	4365	4365	4365	4365	0
131	20241127	171700	409174460	4365	4365	4365	4365	0
132	20241127	171600	409174460	4365	4365	4365	4365	0
133	20241127	171500	409174460	4365	4365	4365	4365	0
134	20241127	171400	409174460	4365	4365	4365	4365	0
135	20241127	171300	409174460	4365	4365	4365	4365	0
136	20241127	171200	409174460	4365	4365	4365	4365	0
137	20241127	171100	409174460	4365	4365	4365	4365	0
138	20241127	171000	409174460	4365	4365	4365	4365	0
139	20241127	170900	409174460	4365	4365	4365	4365	0
140	20241127	170800	409174460	4365	4365	4365	4365	0
141	20241127	170700	409174460	4365	4365	4365	4365	0
142	20241127	170600	409174460	4365	4365	4365	4365	0
143	20241127	170500	409174460	4365	4365	4365	4365	0
144	20241127	170400	409174460	4365	4365	4365	4365	0
145	20241127	170300	409174460	4365	4365	4365	4365	0
146	20241127	170200	409174460	4365	4365	4365	4365	0
147	20241127	170100	409174460	4365	4365	4365	4365	0
148	20241127	170000	409174460	4365	4365	4365	4365	0
149	20241127	165900	409174460	4365	4365	4365	4365	0
150	20241127	165800	409174460	4365	4365	4365	4365	0
151	20241127	165700	409174460	4365	4365	4365	4365	0
152	20241127	165600	409174460	4365	4365	4365	4365	567
153	20241127	165500	409174460	4365	4365	4365	4365	0
154	20241127	165400	409174460	4365	4365	4365	4365	0
155	20241127	165300	409174460	4365	4365	4365	4365	0
156	20241127	165200	409174460	4365	4365	4365	4365	0
157	20241127	165100	409174460	4365	4365	4365	4365	0
158	20241127	165000	409174460	4365	4365	4365	4365	0
159	20241127	164900	409174460	4365	4365	4365	4365	0
160	20241127	164800	409174460	4365	4365	4365	4365	0
161	20241127	164700	409174460	4365	4365	4365	4365	0
162	20241127	164600	409174460	4365	4365	4365	4365	0
163	20241127	164500	409174460	4365	4365	4365	4365	0
164	20241127	164400	409174460	4365	4365	4365	4365	0
165	20241127	164300	409174460	4365	4365	4365	4365	0
166	20241127	164200	409174460	4365	4365	4365	4365	0
167	20241127	164100	409174460	4365	4365	4365	4365	0
168	20241127	164000	409174460	4365	4365	4365	4365	0
169	20241127	163900	409174460	4365	4365	4365	4365	0
170	20241127	163800	409174460	4365	4365	4365	4365	0
171	20241127	163700	409174460	4365	4365	4365	4365	0
172	20241127	163600	409174460	4365	4365	4365	4365	0
173	20241127	163500	409174460	4365	4365	4365	4365	0
174	20241127	163400	409174460	4365	4365	4365	4365	0
175	20241127	163300	409174460	4365	4365	4365	4365	0
176	20241127	163200	409174460	4365	4365	4365	4365	0
177	20241127	163100	409174460	4365	4365	4365	4365	0
178	20241127	163000	409174460	4365	4365	4365	4365	0
179	20241127	162900	409174460	4365	4365	4365	4365	0
180	20241127	162800	409174460	4365	4365	4365	4365	0
181	20241127	162700	409174460	4365	4365	4365	4365	0
182	20241127	162600	409174460	4365	4365	4365	4365	567
183	20241127	162500	409174460	4365	4365	4365	4365	0
184	20241127	162400	409174460	4365	4365	4365	4365	0
185	20241127	162300	409174460	4365	4365	4365	4365	0
186	20241127	162200	409174460	4365	4365	4365	4365	0
187	20241127	162100	409174460	4365	4365	4365	4365	0
188	20241127	162000	409174460	4365	4365	4365	4365	0
189	20241127	161900	409174460	4365	4365	4365	4365	0
190	20241127	161800	409174460	4365	4365	4365	4365	0
191	20241127	161700	409174460	4365	4365	4365	4365	0
192	20241127	161600	409174460	4365	4365	4365	4365	0
193	20241127	161500	409174460	4365	4365	4365	4365	0
194	20241127	161400	409174460	4365	4365	4365	4365	0
195	20241127	161300	409174460	4365	4365	4365	4365	0
196	20241127	161200	409174460	4365	4365	4365	4365	0
197	20241127	161100	409174460	4365	4365	4365	4365	0
198	20241127	161000	409174460	4365	4365	4365	4365	0
199	20241127	160900	409174460	4365	4365	4365	4365	0
200	20241127	160800	409174460	4365	4365	4365	4365	0
201	20241127	160700	409174460	4365	4365	4365	4365	0
202	20241127	160600	409174460	4365	4365	4365	4365	0
203	20241127	160500	409174460	4365	4365	4365	4365	0
204	20241127	160400	409174460	4365	4365	4365	4365	0
205	20241127	160300	409174460	4365	4365	4365	4365	0
206	20241127	160200	409174460	4365	4365	4365	4365	0
207	20241127	160100	409174460	4365	4365	4365	4365	0
208	20241127	160000	409174460	4365	4365	4365	4365	0
209	20241127	155900	409174460	4365	4365	4365	4365	0
210	20241127	155800	409174460	4365	4365	4365	4365	0
211	20241127	155700	409174460	4365	4365	4365	4365	0
212	20241127	155600	409174460	4365	4365	4365	4365	567
213	20241127	155500	409174460	4365	4365	4365	4365	0
214	20241127	155400	409174460	4365	4365	4365	4365	0
215	20241127	155300	409174460	4365	4365	4365	4365	0
216	20241127	155200	409174460	4365	4365	4365	4365	0
217	20241127	155100	409174460	4365	4365	4365	4365	0
218	20241127	155000	409174460	4365	4365	4365	4365	0
219	20241127	154900	409174460	4365	4365	4365	4365	0
220	20241127	154800	409174460	4365	4365	4365	4365	0
221	20241127	154700	409174460	4365	4365	4365	4365	0
222	20241127	154600	409174460	4365	4365	4365	4365	0
223	20241127	154500	409174460	4365	4365	4365	4365	0
224	20241127	154400	409174460	4365	4365	4365	4365	0
225	20241127	154300	409174460	4365	4365	4365	4365	0
226	20241127	154200	409174460	4365	4365	4365	4365	0
227	20241127	154100	409174460	4365	4365	4365	4365	0
228	20241127	154000	409174460	4365	4365	4365	4365	0
229	20241127	153900	409174460	4365	4365	4365	4365	0
230	20241127	153800	409174460	4365	4365	4365	4365	0
231	20241127	153700	409174460	4365	4365	4365	4365	0
232	20241127	153600	409174460	4365	4365	4365	4365	0
233	20241127	153500	409174460	4365	4365	4365	4365	0
234	20241127	153400	409174460	4365	4365	4365	4365	0
235	20241127	153300	409174460	4365	4365	4365	4365	0
236	20241127	153200	409174460	4365	4365	4365	4365	0
237	20241127	153100	409174460	4365	4365	4365	4365	0
238	20241127	153000	409174460	4365	4365	4365	4365	567
239	20241127	152900	406699505	4360	4360	4360	4360	0
240	20241127	152800	406699505	4360	4360	4360	4360	0
241	20241127	152700	406699505	4360	4360	4360	4360	0
242	20241127	152600	406699505	4360	4360	4360	4360	0
243	20241127	152500	406699505	4360	4360	4360	4360	0
244	20241127	152400	406699505	4360	4360	4360	4360	0
245	20241127	152300	406699505	4360	4360	4360	4360	0
246	20241127	152200	406699505	4360	4360	4360	4360	0
247	20241127	152100	406699505	4360	4360	4360	4360	0
248	20241127	152000	406699505	4360	4360	4360	4360	0
249	20241127	151900	406699505	4360	4360	4360	4360	1
250	20241127	151800	406695145	4340	4345	4345	4340	16
251	20241127	151700	406625700	4360	4345	4360	4335	31
252	20241127	151600	406491275	4360	4360	4360	4360	17
253	20241127	151500	406417155	4360	4360	4360	4360	1
254	20241127	151400	406412795	4355	4350	4355	4350	18
255	20241127	151300	406334450	4345	4340	4345	4335	25
256	20241127	151200	406225990	4350	4350	4350	4350	1
257	20241127	151100	406221640	4345	4335	4345	4315	818
258	20241127	151000	402684360	4340	4340	4340	4340	50
259	20241127	150900	402467360	4340	4340	4340	4340	2
260	20241127	150800	402458680	4340	4340	4340	4340	0
261	20241127	150700	402458680	4340	4345	4345	4340	2100
262	20241127	150600	393344135	4345	4345	4345	4345	19
263	20241127	150500	393261580	4345	4345	4345	4345	0
264	20241127	150400	393261580	4345	4345	4345	4345	57
265	20241127	150300	393013915	4350	4350	4350	4350	1
266	20241127	150200	393009565	4360	4360	4360	4360	0
267	20241127	150100	393009565	4360	4360	4360	4360	0
268	20241127	150000	393009565	4360	4350	4360	4350	75
269	20241127	145900	392682710	4345	4355	4355	4345	5
270	20241127	145800	392660970	4345	4345	4345	4345	159
271	20241127	145700	391970115	4340	4340	4340	4340	21
272	20241127	145600	391878975	4340	4335	4340	4335	28
273	20241127	145500	391757550	4340	4340	4340	4340	0
274	20241127	145400	391757550	4340	4335	4340	4335	19
275	20241127	145300	391675170	4320	4340	4340	4320	100
276	20241127	145200	391242375	4340	4340	4340	4335	26
277	20241127	145100	391129630	4340	4340	4340	4340	19
278	20241127	145000	391047170	4345	4345	4345	4345	0
279	20241127	144900	391047170	4345	4330	4345	4330	179
280	20241127	144800	390270420	4330	4330	4330	4330	0
281	20241127	144700	390270420	4330	4330	4330	4330	20
282	20241127	144600	390183820	4330	4330	4330	4330	0
283	20241127	144500	390183820	4330	4335	4335	4325	19
284	20241127	144400	390101615	4335	4335	4335	4335	20
285	20241127	144300	390014915	4335	4335	4335	4335	0
286	20241127	144200	390014915	4335	4335	4335	4330	27
287	20241127	144100	389897945	4335	4335	4335	4335	0
288	20241127	144000	389897945	4335	4330	4335	4330	20
289	20241127	143900	389811320	4335	4335	4335	4335	5
290	20241127	143800	389789645	4330	4335	4335	4330	22
291	20241127	143700	389694350	4335	4335	4335	4335	19
292	20241127	143600	389611985	4340	4340	4340	4340	4
293	20241127	143500	389594625	4335	4335	4335	4330	28
294	20241127	143400	389473325	4335	4335	4335	4335	19
295	20241127	143300	389390960	4335	4335	4335	4335	0
296	20241127	143200	389390960	4335	4330	4335	4330	5
297	20241127	143100	389369290	4330	4335	4340	4330	314
298	20241127	143000	388006705	4340	4330	4340	4325	52
299	20241127	142900	387781565	4330	4330	4330	4330	0
300	20241127	142800	387781565	4330	4330	4330	4330	13
301	20241127	142700	387725275	4330	4330	4330	4330	20
302	20241127	142600	387638675	4330	4330	4330	4330	7
303	20241127	142500	387608365	4325	4325	4325	4325	19
304	20241127	142400	387526190	4330	4330	4330	4330	0
305	20241127	142300	387526190	4330	4330	4330	4325	19
306	20241127	142200	387443990	4320	4320	4320	4320	0
307	20241127	142100	387443990	4320	4320	4320	4320	34
308	20241127	142000	387297110	4320	4320	4320	4320	0
309	20241127	141900	387297110	4320	4320	4320	4320	18
310	20241127	141800	387219350	4325	4315	4325	4315	35
311	20241127	141700	387068175	4325	4325	4325	4325	0
312	20241127	141600	387068175	4325	4335	4335	4315	6312
313	20241127	141500	359788545	4330	4340	4360	4330	1846
314	20241127	141400	351788700	4335	4335	4335	4335	20
315	20241127	141300	351702000	4355	4355	4355	4355	0
316	20241127	141200	351702000	4355	4355	4355	4355	0
317	20241127	141100	351702000	4355	4335	4355	4335	126
318	20241127	141000	351153570	4335	4335	4340	4335	13
319	20241127	140900	351097180	4335	4330	4335	4330	29
320	20241127	140800	350971490	4330	4330	4330	4330	0
321	20241127	140700	350971490	4330	4330	4330	4330	19
322	20241127	140600	350889220	4330	4330	4330	4330	23
323	20241127	140500	350789630	4330	4330	4330	4330	0
324	20241127	140400	350789630	4330	4330	4330	4320	910
325	20241127	140300	346858200	4320	4330	4330	4320	3273
326	20241127	140200	332716045	4330	4330	4330	4330	19
327	20241127	140100	332633775	4335	4335	4335	4335	1492
328	20241127	140000	326165955	4335	4335	4335	4335	3
329	20241127	135900	326152950	4335	4340	4340	4335	5923
330	20241127	135800	300447215	4340	4350	4355	4340	15505
331	20241127	135700	233045815	4350	4365	4365	4350	4917
332	20241127	135600	211626845	4365	4365	4365	4365	7
333	20241127	135500	211596290	4365	4365	4365	4365	20
334	20241127	135400	211508990	4365	4365	4365	4365	1
335	20241127	135300	211504625	4365	4365	4365	4365	28
336	20241127	135200	211382405	4365	4365	4365	4365	19
337	20241127	135100	211299470	4365	4365	4365	4365	0
338	20241127	135000	211299470	4365	4365	4365	4365	53
339	20241127	134900	211068125	4375	4375	4375	4375	0
340	20241127	134800	211068125	4375	4375	4375	4375	0
341	20241127	134700	211068125	4375	4375	4375	4375	19
342	20241127	134600	210985000	4370	4375	4375	4370	1132
343	20241127	134500	206032730	4380	4380	4380	4380	0
344	20241127	134400	206032730	4380	4380	4380	4380	0
345	20241127	134300	206032730	4380	4380	4380	4375	45
346	20241127	134200	205835730	4380	4380	4380	4380	0
347	20241127	134100	205835730	4380	4380	4380	4380	0
348	20241127	134000	205835730	4380	4370	4380	4370	23
349	20241127	133900	205735110	4380	4380	4380	4380	9
350	20241127	133800	205695690	4380	4380	4380	4380	15
351	20241127	133700	205629990	4390	4380	4390	4380	2545
352	20241127	133600	194457555	4375	4370	4375	4370	19
353	20241127	133500	194374505	4370	4370	4370	4370	0
354	20241127	133400	194374505	4370	4370	4370	4370	38
355	20241127	133300	194208445	4370	4370	4370	4370	0
356	20241127	133200	194208445	4370	4370	4370	4370	0
357	20241127	133100	194208445	4370	4365	4370	4365	47
358	20241127	133000	194003195	4375	4375	4375	4375	0
359	20241127	132900	194003195	4375	4380	4380	4375	17
360	20241127	132800	193928785	4385	4385	4385	4385	0
361	20241127	132700	193928785	4385	4385	4385	4385	1
362	20241127	132600	193924400	4385	4385	4385	4385	19
363	20241127	132500	193841085	4390	4385	4390	4385	581
364	20241127	132400	191290870	4385	4385	4385	4385	0
365	20241127	132300	191290870	4385	4385	4385	4385	0
366	20241127	132200	191290870	4385	4385	4385	4385	42
367	20241127	132100	191106700	4390	4390	4390	4390	0
368	20241127	132000	191106700	4390	4390	4390	4390	3
369	20241127	131900	191093530	4395	4385	4395	4385	2958
370	20241127	131800	178093500	4385	4385	4385	4385	9
371	20241127	131700	178054035	4385	4385	4385	4385	0
372	20241127	131600	178054035	4385	4385	4385	4385	0
373	20241127	131500	178054035	4385	4385	4385	4385	31
374	20241127	131400	177918100	4385	4385	4385	4385	15
375	20241127	131300	177852325	4395	4395	4395	4395	134
376	20241127	131200	177263395	4390	4395	4395	4385	20
377	20241127	131100	177175660	4390	4385	4390	4385	544
378	20241127	131000	174787540	4385	4390	4390	4385	2035
379	20241127	130900	165854055	4390	4390	4390	4390	467
380	20241127	130800	163803925	4385	4390	4395	4385	3378
381	20241127	130700	148974605	4380	4380	4380	4380	24
382	20241127	130600	148869485	4380	4380	4380	4380	0
383	20241127	130500	148869485	4380	4390	4390	4380	2872
384	20241127	130400	136261555	4385	4385	4385	4385	15
385	20241127	130300	136195780	4380	4375	4380	4375	19
386	20241127	130200	136112640	4380	4380	4380	4380	4
387	20241127	130100	136095120	4375	4375	4375	4375	15
388	20241127	130000	136029495	4380	4375	4380	4375	38
389	20241127	125900	135863150	4390	4390	4390	4390	0
390	20241127	125800	135863150	4390	4390	4390	4390	0
391	20241127	125700	135863150	4390	4385	4390	4385	2027
392	20241127	125600	126964720	4385	4385	4385	4385	0
393	20241127	125500	126964720	4385	4380	4385	4380	68
394	20241127	125400	126666630	4390	4390	4390	4390	0
395	20241127	125300	126666630	4390	4385	4390	4385	27
396	20241127	125200	126548220	4380	4380	4380	4380	0
397	20241127	125100	126548220	4380	4375	4380	4375	39
398	20241127	125000	126377575	4375	4375	4375	4375	0
399	20241127	124900	126377575	4375	4375	4375	4375	2979
400	20241127	124800	113344450	4375	4360	4375	4360	1024
401	20241127	124700	108864715	4360	4365	4365	4360	57
402	20241127	124600	108615950	4365	4365	4365	4365	14
403	20241127	124500	108554840	4365	4365	4365	4365	0
404	20241127	124400	108554840	4365	4365	4365	4365	20
405	20241127	124300	108467540	4365	4365	4370	4365	26
406	20241127	124200	108353955	4375	4370	4375	4370	477
407	20241127	124100	106267095	4365	4370	4370	4365	17
408	20241127	124000	106192880	4370	4370	4370	4370	5
409	20241127	123900	106171030	4370	4370	4370	4365	23
410	20241127	123800	106070605	4365	4365	4365	4365	15
411	20241127	123700	106005130	4360	4360	4360	4360	20
412	20241127	123600	105917930	4350	4370	4370	4350	8102
413	20241127	123500	70617470	4370	4380	4380	4370	1179
414	20241127	123400	65459145	4380	4380	4380	4380	6
415	20241127	123300	65432865	4385	4380	4385	4380	8
416	20241127	123200	65397820	4380	4380	4380	4380	16
417	20241127	123100	65327740	4380	4380	4380	4380	0
418	20241127	123000	65327740	4380	4380	4380	4380	38
419	20241127	122900	65161300	4380	4380	4380	4380	10
420	20241127	122800	65117500	4380	4385	4385	4380	17
421	20241127	122700	65042960	4395	4395	4395	4395	0
422	20241127	122600	65042960	4395	4380	4395	4380	92
423	20241127	122500	64638830	4380	4380	4380	4380	20
424	20241127	122400	64551230	4380	4380	4380	4380	0
425	20241127	122300	64551230	4380	4380	4380	4380	18
426	20241127	122200	64472390	4380	4380	4380	4380	27
427	20241127	122100	64354130	4380	4380	4380	4380	10
428	20241127	122000	64310330	4380	4380	4380	4380	9
429	20241127	121900	64270910	4380	4380	4380	4380	7
430	20241127	121800	64240250	4380	4380	4380	4380	19
431	20241127	121700	64157030	4380	4380	4380	4380	0
432	20241127	121600	64157030	4380	4380	4380	4380	19
433	20241127	121500	64073810	4380	4380	4380	4380	27
434	20241127	121400	63955550	4380	4380	4380	4380	0
435	20241127	121300	63955550	4380	4380	4380	4380	19
436	20241127	121200	63872330	4380	4380	4380	4380	12
437	20241127	121100	63819770	4375	4375	4375	4375	15
438	20241127	121000	63754145	4375	4375	4375	4375	0
439	20241127	120900	63754145	4375	4380	4380	4375	45
440	20241127	120800	63557135	4380	4380	4380	4380	27
441	20241127	120700	63438875	4380	4380	4380	4380	0
442	20241127	120600	63438875	4380	4380	4380	4380	18
443	20241127	120500	63360035	4380	4380	4380	4380	7
444	20241127	120400	63329375	4380	4380	4380	4380	20
445	20241127	120300	63241775	4380	4380	4380	4380	19
446	20241127	120200	63158555	4380	4380	4380	4380	0
447	20241127	120100	63158555	4380	4380	4380	4380	26
448	20241127	120000	63044675	4380	4380	4380	4380	0
449	20241127	115900	63044675	4380	4380	4380	4380	25
450	20241127	115800	62935175	4380	4380	4380	4380	0
451	20241127	115700	62935175	4380	4380	4380	4380	39
452	20241127	115600	62764355	4380	4380	4380	4380	0
453	20241127	115500	62764355	4380	4380	4380	4380	0
454	20241127	115400	62764355	4380	4380	4380	4380	38
455	20241127	115300	62597915	4380	4380	4380	4380	0
456	20241127	115200	62597915	4380	4380	4380	4380	5
457	20241127	115100	62576015	4385	4385	4385	4385	7
458	20241127	115000	62545320	4385	4385	4385	4385	15
459	20241127	114900	62479545	4390	4385	4390	4385	26
460	20241127	114800	62365500	4385	4385	4385	4385	7
461	20241127	114700	62334805	4385	4385	4385	4385	19
462	20241127	114600	62251490	4385	4385	4385	4385	0
463	20241127	114500	62251490	4385	4385	4385	4385	112
464	20241127	114400	61760370	4385	4385	4385	4385	7
465	20241127	114300	61729675	4385	4385	4385	4385	70
466	20241127	114200	61422725	4385	4385	4385	4385	19
467	20241127	114100	61339410	4385	4385	4385	4385	0
468	20241127	114000	61339410	4385	4385	4385	4385	25
469	20241127	113900	61229785	4385	4385	4385	4385	0
470	20241127	113800	61229785	4385	4385	4385	4385	14
471	20241127	113700	61168395	4390	4385	4390	4385	27
472	20241127	113600	61049975	4390	4390	4390	4390	0
473	20241127	113500	61049975	4390	4390	4390	4390	18
474	20241127	113400	60970955	4390	4390	4390	4390	7
475	20241127	113300	60940225	4390	4390	4390	4390	76
476	20241127	113200	60606585	4390	4390	4390	4390	0
477	20241127	113100	60606585	4390	4390	4390	4390	19
478	20241127	113000	60523175	4390	4390	4390	4390	23
479	20241127	112900	60422205	4390	4390	4390	4390	0
480	20241127	112800	60422205	4390	4390	4390	4390	15
481	20241127	112700	60356355	4395	4395	4395	4395	7
482	20241127	112600	60325590	4395	4390	4395	4390	28
483	20241127	112500	60202630	4385	4385	4385	4385	0
484	20241127	112400	60202630	4385	4390	4390	4385	24
485	20241127	112300	60097385	4385	4385	4385	4385	78
486	20241127	112200	59755355	4390	4390	4390	4390	0
487	20241127	112100	59755355	4390	4385	4390	4385	19
488	20241127	112000	59672015	4390	4390	4390	4390	0
489	20241127	111900	59672015	4390	4385	4390	4385	39
490	20241127	111800	59500900	4390	4390	4390	4390	1
491	20241127	111700	59496510	4385	4385	4385	4385	0
492	20241127	111600	59496510	4385	4375	4385	4375	33
493	20241127	111500	59352040	4380	4380	4380	4380	0
494	20241127	111400	59352040	4380	4375	4380	4375	38
495	20241127	111300	59185695	4375	4380	4380	4375	56
496	20241127	111200	58940650	4400	4380	4400	4380	515
497	20241127	111100	56674925	4375	4375	4375	4375	19
498	20241127	111000	56591800	4375	4375	4375	4375	0
499	20241127	110900	56591800	4375	4375	4375	4375	27
500	20241127	110800	56473675	4375	4375	4375	4375	6
501	20241127	110700	56447425	4375	4375	4375	4375	18
502	20241127	110600	56368675	4375	4375	4375	4375	7
503	20241127	110500	56338050	4375	4375	4375	4375	24
504	20241127	110400	56233050	4370	4370	4370	4370	14
505	20241127	110300	56171870	4370	4370	4370	4370	56
506	20241127	110200	55927150	4370	4375	4375	4370	40
507	20241127	110100	55752325	4370	4370	4370	4370	0
508	20241127	110000	55752325	4370	4370	4370	4370	19
509	20241127	105900	55669295	4370	4370	4370	4370	0
510	20241127	105800	55669295	4370	4370	4370	4370	0
511	20241127	105700	55669295	4370	4375	4375	4370	292
512	20241127	105600	54392350	4375	4375	4375	4375	0
513	20241127	105500	54392350	4375	4375	4375	4375	26
514	20241127	105400	54278600	4380	4385	4385	4380	3360
515	20241127	105300	39553405	4385	4395	4395	4385	4309
516	20241127	105200	20652790	4395	4395	4395	4395	75
517	20241127	105100	20323165	4395	4395	4395	4395	0
518	20241127	105000	20323165	4395	4395	4395	4395	32
519	20241127	104900	20182525	4395	4395	4395	4395	0
520	20241127	104800	20182525	4395	4410	4410	4395	128
521	20241127	104700	19618210	4405	4405	4405	4405	7
522	20241127	104600	19587375	4400	4400	4400	4400	19
523	20241127	104500	19503775	4400	4400	4400	4400	24
524	20241127	104400	19398175	4400	4400	4400	4400	0
525	20241127	104300	19398175	4400	4400	4400	4400	71
526	20241127	104200	19085775	4400	4400	4400	4400	57
527	20241127	104100	18834975	4405	4405	4405	4405	80
528	20241127	104000	18482575	4410	4410	4410	4410	1
529	20241127	103900	18478165	4405	4405	4405	4405	16
530	20241127	103800	18407685	4400	4405	4405	4400	15
531	20241127	103700	18341645	4405	4405	4405	4405	0
532	20241127	103600	18341645	4405	4405	4405	4405	34
533	20241127	103500	18191875	4405	4405	4405	4405	0
534	20241127	103400	18191875	4405	4405	4405	4405	18
535	20241127	103300	18112585	4405	4415	4415	4405	56
536	20241127	103200	17865875	4425	4415	4425	4415	50
537	20241127	103100	17644775	4415	4415	4415	4415	2
538	20241127	103000	17635945	4405	4405	4405	4405	0
539	20241127	102900	17635945	4405	4405	4405	4405	41
540	20241127	102800	17455340	4410	4410	4410	4410	0
541	20241127	102700	17455340	4410	4410	4410	4405	24
542	20241127	102600	17349535	4410	4410	4410	4410	0
543	20241127	102500	17349535	4410	4410	4410	4410	85
544	20241127	102400	16974685	4410	4410	4410	4410	32
545	20241127	102300	16833565	4410	4410	4410	4410	57
546	20241127	102200	16582195	4415	4415	4415	4415	11
547	20241127	102100	16533630	4415	4415	4415	4415	0
548	20241127	102000	16533630	4415	4415	4415	4415	218
549	20241127	101900	15571160	4415	4415	4415	4415	38
550	20241127	101800	15403390	4415	4415	4415	4415	0
551	20241127	101700	15403390	4415	4415	4415	4415	7
552	20241127	101600	15372485	4415	4415	4415	4415	0
553	20241127	101500	15372485	4415	4415	4415	4415	37
554	20241127	101400	15209130	4420	4420	4420	4420	1
555	20241127	101300	15204710	4415	4415	4415	4415	64
556	20241127	101200	14922150	4415	4420	4420	4415	581
557	20241127	101100	12356270	4420	4420	4420	4420	26
558	20241127	101000	12241350	4420	4420	4420	4420	7
559	20241127	100900	12210410	4420	4420	4420	4420	0
560	20241127	100800	12210410	4420	4420	4420	4420	40
561	20241127	100700	12033610	4420	4420	4420	4420	7
562	20241127	100600	12002670	4420	4420	4420	4420	0
563	20241127	100500	12002670	4420	4415	4420	4415	67
564	20241127	100400	11706620	4415	4415	4415	4415	0
565	20241127	100300	11706620	4415	4415	4415	4415	84
566	20241127	100200	11335760	4415	4415	4415	4415	0
567	20241127	100100	11335760	4415	4415	4415	4415	18
568	20241127	100000	11256290	4410	4410	4410	4410	46
569	20241127	095900	11053430	4415	4415	4415	4415	0
570	20241127	095800	11053430	4415	4415	4415	4415	0
571	20241127	095700	11053430	4415	4415	4415	4415	10
572	20241127	095600	11009280	4410	4410	4410	4410	16
573	20241127	095500	10938720	4415	4415	4415	4415	19
574	20241127	095400	10854835	4415	4415	4415	4415	0
575	20241127	095300	10854835	4415	4410	4415	4410	44
576	20241127	095200	10660665	4420	4420	4420	4420	2
577	20241127	095100	10651825	4425	4425	4425	4425	2
578	20241127	095000	10642975	4420	4420	4420	4420	28
579	20241127	094900	10519215	4415	4415	4415	4415	0
580	20241127	094800	10519215	4415	4415	4415	4415	42
581	20241127	094700	10333785	4415	4415	4415	4415	19
582	20241127	094600	10249900	4420	4420	4420	4420	21
583	20241127	094500	10157080	4425	4425	4425	4425	0
584	20241127	094400	10157080	4425	4430	4430	4425	2
585	20241127	094300	10148225	4435	4435	4435	4435	0
586	20241127	094200	10148225	4435	4430	4435	4430	3
587	20241127	094100	10134930	4425	4425	4425	4425	19
588	20241127	094000	10050855	4425	4425	4425	4425	0
589	20241127	093900	10050855	4425	4420	4425	4420	27
590	20241127	093800	9931475	4425	4425	4425	4425	0
591	20241127	093700	9931475	4425	4420	4425	4420	407
592	20241127	093600	8130595	4425	4425	4425	4425	0
593	20241127	093500	8130595	4425	4425	4425	4425	45
594	20241127	093400	7931470	4425	4425	4425	4425	6
595	20241127	093300	7904920	4425	4425	4425	4425	0
596	20241127	093200	7904920	4425	4425	4425	4425	28
597	20241127	093100	7781020	4425	4425	4425	4425	0
598	20241127	093000	7781020	4425	4425	4425	4425	0
599	20241127	092900	7781020	4425	4425	4425	4425	0
600	20241127	092800	7781020	4425	4425	4425	4425	0
601	20241127	092700	7781020	4425	4425	4425	4425	1
602	20241127	092600	7776595	4430	4430	4430	4430	102
603	20241127	092500	7324735	4445	4445	4445	4445	0
604	20241127	092400	7324735	4445	4445	4445	4445	4
605	20241127	092300	7306955	4450	4450	4450	4450	0
606	20241127	092200	7306955	4450	4450	4450	4450	0
607	20241127	092100	7306955	4450	4435	4450	4435	42
608	20241127	092000	7120525	4400	4400	4400	4400	0
609	20241127	091900	7120525	4400	4400	4400	4400	0
610	20241127	091800	7120525	4400	4400	4400	4400	0
611	20241127	091700	7120525	4400	4430	4430	4400	90
612	20241127	091600	6723830	4440	4440	4440	4440	0
613	20241127	091500	6723830	4440	4440	4440	4440	0
614	20241127	091400	6723830	4440	4440	4440	4440	100
615	20241127	091300	6279830	4440	4440	4440	4440	0
616	20241127	091200	6279830	4440	4440	4440	4440	0
617	20241127	091100	6279830	4440	4440	4440	4440	0
618	20241127	091000	6279830	4440	4440	4440	4440	0
619	20241127	090900	6279830	4440	4440	4440	4440	200
620	20241127	090800	5391830	4440	4440	4440	4440	1
621	20241127	090700	5387390	4420	4420	4420	4420	0
622	20241127	090600	5387390	4420	4420	4420	4420	0
623	20241127	090500	5387390	4420	4420	4420	4420	0
624	20241127	090400	5387390	4420	4440	4440	4420	946
625	20241127	090300	1195410	4440	4450	4450	4440	242
626	20241127	090200	120025	4450	4450	4450	4450	2
627	20241127	090100	111125	4445	4445	4445	4445	0
628	20241127	090000	111125	4445	4445	4445	4445	25