KissMeData/014710/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190300	189755590	5040	5040	5040	5040	2844
3	20241127	190200	189755590	5040	5040	5040	5040	0
4	20241127	190100	189755590	5040	5040	5040	5040	0
5	20241127	190000	189755590	5040	5040	5040	5040	0
6	20241127	185900	189755590	5040	5040	5040	5040	0
7	20241127	185800	189755590	5040	5040	5040	5040	0
8	20241127	185700	189755590	5040	5040	5040	5040	0
9	20241127	185600	189755590	5040	5040	5040	5040	0
10	20241127	185500	189755590	5040	5040	5040	5040	0
11	20241127	185400	189755590	5040	5040	5040	5040	0
12	20241127	185300	189755590	5040	5040	5040	5040	0
13	20241127	185200	189755590	5040	5040	5040	5040	0
14	20241127	185100	189755590	5040	5040	5040	5040	0
15	20241127	185000	189755590	5040	5040	5040	5040	0
16	20241127	184900	189755590	5040	5040	5040	5040	0
17	20241127	184800	189755590	5040	5040	5040	5040	0
18	20241127	184700	189755590	5040	5040	5040	5040	0
19	20241127	184600	189755590	5040	5040	5040	5040	0
20	20241127	184500	189755590	5040	5040	5040	5040	0
21	20241127	184400	189755590	5040	5040	5040	5040	0
22	20241127	184300	189755590	5040	5040	5040	5040	0
23	20241127	184200	189755590	5040	5040	5040	5040	0
24	20241127	184100	189755590	5040	5040	5040	5040	0
25	20241127	184000	189755590	5040	5040	5040	5040	0
26	20241127	183900	189755590	5040	5040	5040	5040	0
27	20241127	183800	189755590	5040	5040	5040	5040	0
28	20241127	183700	189755590	5040	5040	5040	5040	0
29	20241127	183600	189755590	5040	5040	5040	5040	0
30	20241127	183500	189755590	5040	5040	5040	5040	0
31	20241127	183400	189755590	5040	5040	5040	5040	0
32	20241127	183300	189755590	5040	5040	5040	5040	2844
33	20241127	183200	189755590	5040	5040	5040	5040	0
34	20241127	183100	189755590	5040	5040	5040	5040	0
35	20241127	183000	189755590	5040	5040	5040	5040	0
36	20241127	182900	189755590	5040	5040	5040	5040	0
37	20241127	182800	189755590	5040	5040	5040	5040	0
38	20241127	182700	189755590	5040	5040	5040	5040	0
39	20241127	182600	189755590	5040	5040	5040	5040	0
40	20241127	182500	189755590	5040	5040	5040	5040	0
41	20241127	182400	189755590	5040	5040	5040	5040	0
42	20241127	182300	189755590	5040	5040	5040	5040	0
43	20241127	182200	189755590	5040	5040	5040	5040	0
44	20241127	182100	189755590	5040	5040	5040	5040	0
45	20241127	182000	189755590	5040	5040	5040	5040	0
46	20241127	181900	189755590	5040	5040	5040	5040	0
47	20241127	181800	189755590	5040	5040	5040	5040	0
48	20241127	181700	189755590	5040	5040	5040	5040	0
49	20241127	181600	189755590	5040	5040	5040	5040	0
50	20241127	181500	189755590	5040	5040	5040	5040	0
51	20241127	181400	189755590	5040	5040	5040	5040	0
52	20241127	181300	189755590	5040	5040	5040	5040	0
53	20241127	181200	189755590	5040	5040	5040	5040	0
54	20241127	181100	189755590	5040	5040	5040	5040	0
55	20241127	181000	189755590	5040	5040	5040	5040	0
56	20241127	180900	189755590	5040	5040	5040	5040	0
57	20241127	180800	189755590	5040	5040	5040	5040	0
58	20241127	180700	189755590	5040	5040	5040	5040	0
59	20241127	180600	189755590	5040	5040	5040	5040	0
60	20241127	180500	189755590	5040	5040	5040	5040	0
61	20241127	180400	189755590	5040	5040	5040	5040	0
62	20241127	180300	189755590	5040	5040	5040	5040	2844
63	20241127	180200	189755590	5040	5040	5040	5040	0
64	20241127	180100	189755590	5040	5040	5040	5040	0
65	20241127	180000	189755590	5040	5040	5040	5040	0
66	20241127	175900	189755590	5040	5040	5040	5040	0
67	20241127	175800	189755590	5040	5040	5040	5040	0
68	20241127	175700	189755590	5040	5040	5040	5040	0
69	20241127	175600	189755590	5040	5040	5040	5040	0
70	20241127	175500	189755590	5040	5040	5040	5040	0
71	20241127	175400	189755590	5040	5040	5040	5040	0
72	20241127	175300	189755590	5040	5040	5040	5040	0
73	20241127	175200	189755590	5040	5040	5040	5040	0
74	20241127	175100	189755590	5040	5040	5040	5040	0
75	20241127	175000	189755590	5040	5040	5040	5040	0
76	20241127	174900	189755590	5040	5040	5040	5040	0
77	20241127	174800	189755590	5040	5040	5040	5040	0
78	20241127	174700	189755590	5040	5040	5040	5040	0
79	20241127	174600	189755590	5040	5040	5040	5040	0
80	20241127	174500	189755590	5040	5040	5040	5040	0
81	20241127	174400	189755590	5040	5040	5040	5040	0
82	20241127	174300	189755590	5040	5040	5040	5040	0
83	20241127	174200	189755590	5040	5040	5040	5040	0
84	20241127	174100	189755590	5040	5040	5040	5040	0
85	20241127	174000	189755590	5040	5040	5040	5040	0
86	20241127	173900	189755590	5040	5040	5040	5040	0
87	20241127	173800	189755590	5040	5040	5040	5040	0
88	20241127	173700	189755590	5040	5040	5040	5040	0
89	20241127	173600	189755590	5040	5040	5040	5040	0
90	20241127	173500	189755590	5040	5040	5040	5040	0
91	20241127	173400	189755590	5040	5040	5040	5040	0
92	20241127	173300	189755590	5040	5040	5040	5040	2844
93	20241127	173200	189755590	5040	5040	5040	5040	0
94	20241127	173100	189755590	5040	5040	5040	5040	0
95	20241127	173000	189755590	5040	5040	5040	5040	0
96	20241127	172900	189755590	5040	5040	5040	5040	0
97	20241127	172800	189755590	5040	5040	5040	5040	0
98	20241127	172700	189755590	5040	5040	5040	5040	0
99	20241127	172600	189755590	5040	5040	5040	5040	0
100	20241127	172500	189755590	5040	5040	5040	5040	0
101	20241127	172400	189755590	5040	5040	5040	5040	0
102	20241127	172300	189755590	5040	5040	5040	5040	0
103	20241127	172200	189755590	5040	5040	5040	5040	0
104	20241127	172100	189755590	5040	5040	5040	5040	0
105	20241127	172000	189755590	5040	5040	5040	5040	0
106	20241127	171900	189755590	5040	5040	5040	5040	0
107	20241127	171800	189755590	5040	5040	5040	5040	0
108	20241127	171700	189755590	5040	5040	5040	5040	0
109	20241127	171600	189755590	5040	5040	5040	5040	0
110	20241127	171500	189755590	5040	5040	5040	5040	0
111	20241127	171400	189755590	5040	5040	5040	5040	0
112	20241127	171300	189755590	5040	5040	5040	5040	0
113	20241127	171200	189755590	5040	5040	5040	5040	0
114	20241127	171100	189755590	5040	5040	5040	5040	0
115	20241127	171000	189755590	5040	5040	5040	5040	0
116	20241127	170900	189755590	5040	5040	5040	5040	0
117	20241127	170800	189755590	5040	5040	5040	5040	0
118	20241127	170700	189755590	5040	5040	5040	5040	0
119	20241127	170600	189755590	5040	5040	5040	5040	0
120	20241127	170500	189755590	5040	5040	5040	5040	0
121	20241127	170400	189755590	5040	5040	5040	5040	0
122	20241127	170300	189755590	5040	5040	5040	5040	2844
123	20241127	170200	189755590	5040	5040	5040	5040	0
124	20241127	170100	189755590	5040	5040	5040	5040	0
125	20241127	170000	189755590	5040	5040	5040	5040	0
126	20241127	165900	189755590	5040	5040	5040	5040	0
127	20241127	165800	189755590	5040	5040	5040	5040	0
128	20241127	165700	189755590	5040	5040	5040	5040	0
129	20241127	165600	189755590	5040	5040	5040	5040	0
130	20241127	165500	189755590	5040	5040	5040	5040	0
131	20241127	165400	189755590	5040	5040	5040	5040	0
132	20241127	165300	189755590	5040	5040	5040	5040	0
133	20241127	165200	189755590	5040	5040	5040	5040	0
134	20241127	165100	189755590	5040	5040	5040	5040	0
135	20241127	165000	189755590	5040	5040	5040	5040	0
136	20241127	164900	189755590	5040	5040	5040	5040	0
137	20241127	164800	189755590	5040	5040	5040	5040	0
138	20241127	164700	189755590	5040	5040	5040	5040	0
139	20241127	164600	189755590	5040	5040	5040	5040	0
140	20241127	164500	189755590	5040	5040	5040	5040	0
141	20241127	164400	189755590	5040	5040	5040	5040	0
142	20241127	164300	189755590	5040	5040	5040	5040	0
143	20241127	164200	189755590	5040	5040	5040	5040	0
144	20241127	164100	189755590	5040	5040	5040	5040	0
145	20241127	164000	189755590	5040	5040	5040	5040	0
146	20241127	163900	189755590	5040	5040	5040	5040	0
147	20241127	163800	189755590	5040	5040	5040	5040	0
148	20241127	163700	189755590	5040	5040	5040	5040	0
149	20241127	163600	189755590	5040	5040	5040	5040	0
150	20241127	163500	189755590	5040	5040	5040	5040	0
151	20241127	163400	189755590	5040	5040	5040	5040	0
152	20241127	163300	189755590	5040	5040	5040	5040	2844
153	20241127	163200	189755590	5040	5040	5040	5040	0
154	20241127	163100	189755590	5040	5040	5040	5040	0
155	20241127	163000	189755590	5040	5040	5040	5040	0
156	20241127	162900	189755590	5040	5040	5040	5040	0
157	20241127	162800	189755590	5040	5040	5040	5040	0
158	20241127	162700	189755590	5040	5040	5040	5040	0
159	20241127	162600	189755590	5040	5040	5040	5040	0
160	20241127	162500	189755590	5040	5040	5040	5040	0
161	20241127	162400	189755590	5040	5040	5040	5040	0
162	20241127	162300	189755590	5040	5040	5040	5040	0
163	20241127	162200	189755590	5040	5040	5040	5040	0
164	20241127	162100	189755590	5040	5040	5040	5040	0
165	20241127	162000	189755590	5040	5040	5040	5040	0
166	20241127	161900	189755590	5040	5040	5040	5040	0
167	20241127	161800	189755590	5040	5040	5040	5040	0
168	20241127	161700	189755590	5040	5040	5040	5040	0
169	20241127	161600	189755590	5040	5040	5040	5040	0
170	20241127	161500	189755590	5040	5040	5040	5040	0
171	20241127	161400	189755590	5040	5040	5040	5040	0
172	20241127	161300	189755590	5040	5040	5040	5040	0
173	20241127	161200	189755590	5040	5040	5040	5040	0
174	20241127	161100	189755590	5040	5040	5040	5040	0
175	20241127	161000	189755590	5040	5040	5040	5040	0
176	20241127	160900	189755590	5040	5040	5040	5040	0
177	20241127	160800	189755590	5040	5040	5040	5040	0
178	20241127	160700	189755590	5040	5040	5040	5040	0
179	20241127	160600	189755590	5040	5040	5040	5040	0
180	20241127	160500	189755590	5040	5040	5040	5040	0
181	20241127	160400	189755590	5040	5040	5040	5040	0
182	20241127	160300	189755590	5040	5040	5040	5040	2844
183	20241127	160200	189755590	5040	5040	5040	5040	0
184	20241127	160100	189755590	5040	5040	5040	5040	0
185	20241127	160000	189755590	5040	5040	5040	5040	0
186	20241127	155900	189755590	5040	5040	5040	5040	0
187	20241127	155800	189755590	5040	5040	5040	5040	0
188	20241127	155700	189755590	5040	5040	5040	5040	0
189	20241127	155600	189755590	5040	5040	5040	5040	0
190	20241127	155500	189755590	5040	5040	5040	5040	0
191	20241127	155400	189755590	5040	5040	5040	5040	0
192	20241127	155300	189755590	5040	5040	5040	5040	0
193	20241127	155200	189755590	5040	5040	5040	5040	0
194	20241127	155100	189755590	5040	5040	5040	5040	0
195	20241127	155000	189755590	5040	5040	5040	5040	0
196	20241127	154900	189755590	5040	5040	5040	5040	0
197	20241127	154800	189755590	5040	5040	5040	5040	0
198	20241127	154700	189755590	5040	5040	5040	5040	0
199	20241127	154600	189755590	5040	5040	5040	5040	0
200	20241127	154500	189755590	5040	5040	5040	5040	0
201	20241127	154400	189755590	5040	5040	5040	5040	0
202	20241127	154300	189755590	5040	5040	5040	5040	0
203	20241127	154200	189755590	5040	5040	5040	5040	0
204	20241127	154100	189755590	5040	5040	5040	5040	0
205	20241127	154000	189755590	5040	5040	5040	5040	0
206	20241127	153900	189755590	5040	5040	5040	5040	0
207	20241127	153800	189755590	5040	5040	5040	5040	0
208	20241127	153700	189755590	5040	5040	5040	5040	0
209	20241127	153600	189755590	5040	5040	5040	5040	0
210	20241127	153500	189755590	5040	5040	5040	5040	0
211	20241127	153400	189755590	5040	5040	5040	5040	0
212	20241127	153300	189755590	5040	5040	5040	5040	2844
213	20241127	153200	189755590	5040	5040	5040	5040	0
214	20241127	153100	189755590	5040	5040	5040	5040	0
215	20241127	153000	189755590	5040	5040	5040	5040	2844
216	20241127	152900	175421830	5080	5080	5080	5080	0
217	20241127	152800	175421830	5080	5080	5080	5080	0
218	20241127	152700	175421830	5080	5080	5080	5080	0
219	20241127	152600	175421830	5080	5080	5080	5080	0
220	20241127	152500	175421830	5080	5080	5080	5080	0
221	20241127	152400	175421830	5080	5080	5080	5080	0
222	20241127	152300	175421830	5080	5080	5080	5080	0
223	20241127	152200	175421830	5080	5080	5080	5080	0
224	20241127	152100	175421830	5080	5080	5080	5080	0
225	20241127	152000	175421830	5080	5080	5080	5080	0
226	20241127	151900	175421830	5080	5080	5080	5080	0
227	20241127	151800	175421830	5080	5080	5080	5080	0
228	20241127	151700	175421830	5080	5080	5080	5060	44
229	20241127	151600	175198740	5080	5070	5080	5070	13
230	20241127	151500	175132820	5070	5070	5070	5070	13
231	20241127	151400	175066910	5080	5060	5080	5060	23
232	20241127	151300	174950090	5070	5070	5080	5060	28
233	20241127	151200	174808130	5080	5060	5080	5060	7
234	20241127	151100	174772590	5060	5060	5060	5060	23
235	20241127	151000	174656210	5080	5080	5080	5080	200
236	20241127	150900	173640210	5080	5060	5080	5060	2
237	20241127	150800	173630070	5060	5080	5090	5060	26
238	20241127	150700	173498460	5080	5070	5090	5070	6
239	20241127	150600	173468010	5090	5070	5090	5060	34
240	20241127	150500	173295610	5070	5070	5090	5060	55
241	20241127	150400	173016980	5090	5070	5090	5060	22
242	20241127	150300	172905430	5090	5090	5090	5090	0
243	20241127	150200	172905430	5090	5060	5090	5060	127
244	20241127	150100	172262750	5090	5090	5090	5090	1
245	20241127	150000	172257660	5060	5070	5070	5060	79
246	20241127	145900	171857140	5090	5080	5090	5070	1668
247	20241127	145800	163398380	5090	5090	5090	5090	0
248	20241127	145700	163398380	5090	5090	5090	5090	0
249	20241127	145600	163398380	5090	5090	5090	5080	35
250	20241127	145500	163220470	5090	5080	5090	5080	8
251	20241127	145400	163179820	5090	5090	5090	5090	0
252	20241127	145300	163179820	5090	5080	5090	5080	25
253	20241127	145200	163052810	5090	5090	5090	5090	0
254	20241127	145100	163052810	5090	5090	5090	5090	0
255	20241127	145000	163052810	5090	5070	5090	5070	66
256	20241127	144900	162716890	5070	5070	5070	5070	23
257	20241127	144800	162600280	5090	5090	5090	5090	20
258	20241127	144700	162498480	5090	5100	5100	5070	74
259	20241127	144600	162121660	5100	5070	5100	5070	26
260	20241127	144500	161989810	5100	5100	5100	5100	0
261	20241127	144400	161989810	5100	5100	5100	5100	0
262	20241127	144300	161989810	5100	5070	5100	5070	25
263	20241127	144200	161863030	5100	5100	5100	5100	0
264	20241127	144100	161863030	5100	5100	5100	5100	0
265	20241127	144000	161863030	5100	5070	5100	5070	25
266	20241127	143900	161736250	5100	5070	5100	5070	2
267	20241127	143800	161726080	5070	5070	5070	5070	50
268	20241127	143700	161472580	5100	5080	5110	5070	427
269	20241127	143600	159305360	5110	5110	5110	5110	0
270	20241127	143500	159305360	5110	5110	5110	5110	0
271	20241127	143400	159305360	5110	5080	5110	5080	25
272	20241127	143300	159178330	5110	5080	5110	5080	2
273	20241127	143200	159168140	5090	5090	5090	5090	50
274	20241127	143100	158913640	5110	5090	5110	5090	196
275	20241127	143000	157915980	5110	5110	5110	5110	0
276	20241127	142900	157915980	5110	5090	5110	5090	12
277	20241127	142800	157854880	5110	5080	5110	5080	2
278	20241127	142700	157844690	5080	5080	5080	5080	32
279	20241127	142600	157682130	5120	5120	5120	5120	0
280	20241127	142500	157682130	5120	5080	5120	5080	2
281	20241127	142400	157671930	5080	5080	5080	5080	23
282	20241127	142300	157555090	5120	5120	5120	5120	0
283	20241127	142200	157555090	5120	5080	5120	5080	2
284	20241127	142100	157544890	5080	5080	5080	5080	24
285	20241127	142000	157422970	5120	5120	5120	5120	0
286	20241127	141900	157422970	5120	5120	5120	5120	0
287	20241127	141800	157422970	5120	5080	5120	5080	25
288	20241127	141700	157295930	5120	5120	5120	5120	0
289	20241127	141600	157295930	5120	5120	5120	5120	0
290	20241127	141500	157295930	5120	5080	5120	5080	25
291	20241127	141400	157168890	5120	5120	5120	5120	0
292	20241127	141300	157168890	5120	5120	5120	5120	0
293	20241127	141200	157168890	5120	5080	5120	5080	25
294	20241127	141100	157041850	5120	5120	5120	5120	0
295	20241127	141000	157041850	5120	5110	5120	5070	5
296	20241127	140900	157016400	5070	5070	5100	5070	925
297	20241127	140800	152326620	5080	5080	5080	5080	118
298	20241127	140700	151727180	5110	5110	5110	5110	0
299	20241127	140600	151727180	5110	5080	5110	5080	2
300	20241127	140500	151716990	5080	5080	5080	5080	23
301	20241127	140400	151600150	5110	5080	5110	5080	202
302	20241127	140300	150573960	5110	5080	5110	5080	302
303	20241127	140200	149039740	5080	5110	5110	5080	24
304	20241127	140100	148917790	5110	5110	5110	5110	0
305	20241127	140000	148917790	5110	5110	5110	5110	0
306	20241127	135900	148917790	5110	5080	5110	5080	25
307	20241127	135800	148790760	5110	5110	5110	5110	0
308	20241127	135700	148790760	5110	5110	5110	5110	0
309	20241127	135600	148790760	5110	5110	5110	5080	86
310	20241127	135500	148352050	5110	5110	5110	5110	1
311	20241127	135400	148346940	5080	5090	5110	5080	831
312	20241127	135300	144117200	5110	5090	5110	5090	25
313	20241127	135200	143989930	5110	5110	5110	5110	0
314	20241127	135100	143989930	5110	5110	5110	5110	0
315	20241127	135000	143989930	5110	5090	5110	5090	30
316	20241127	134900	143837110	5110	5090	5110	5090	2
317	20241127	134800	143826910	5090	5090	5090	5090	53
318	20241127	134700	143557140	5090	5090	5090	5090	23
319	20241127	134600	143440070	5110	5110	5110	5110	1
320	20241127	134500	143434960	5110	5110	5110	5110	500
321	20241127	134400	140879960	5090	5090	5090	5090	0
322	20241127	134300	140879960	5090	5090	5090	5090	23
323	20241127	134200	140762890	5100	5100	5100	5100	164
324	20241127	134100	139926490	5090	5090	5090	5090	0
325	20241127	134000	139926490	5090	5100	5100	5090	43
326	20241127	133900	139707420	5090	5090	5090	5090	0
327	20241127	133800	139707420	5090	5090	5090	5090	0
328	20241127	133700	139707420	5090	5090	5090	5090	23
329	20241127	133600	139590350	5090	5090	5090	5090	0
330	20241127	133500	139590350	5090	5090	5090	5090	0
331	20241127	133400	139590350	5090	5090	5090	5090	23
332	20241127	133300	139473280	5090	5090	5090	5090	0
333	20241127	133200	139473280	5090	5090	5090	5090	0
334	20241127	133100	139473280	5090	5100	5100	5090	299
335	20241127	133000	137948580	5100	5100	5100	5100	0
336	20241127	132900	137948580	5100	5100	5100	5100	0
337	20241127	132800	137948580	5100	5100	5100	5100	24
338	20241127	132700	137826180	5100	5100	5100	5100	9
339	20241127	132600	137780280	5110	5110	5110	5110	0
340	20241127	132500	137780280	5110	5100	5110	5100	25
341	20241127	132400	137652770	5110	5110	5110	5110	19
342	20241127	132300	137555680	5110	5110	5110	5110	0
343	20241127	132200	137555680	5110	5100	5110	5100	2
344	20241127	132100	137545470	5100	5100	5100	5100	23
345	20241127	132000	137428170	5110	5110	5110	5110	0
346	20241127	131900	137428170	5110	5110	5110	5110	0
347	20241127	131800	137428170	5110	5100	5110	5100	24
348	20241127	131700	137305760	5110	5110	5110	5110	0
349	20241127	131600	137305760	5110	5110	5110	5110	195
350	20241127	131500	136309310	5110	5100	5110	5100	25
351	20241127	131400	136181800	5110	5110	5110	5110	100
352	20241127	131300	135670800	5110	5100	5110	5100	2
353	20241127	131200	135660590	5100	5100	5100	5100	23
354	20241127	131100	135543290	5120	5120	5120	5120	0
355	20241127	131000	135543290	5120	5100	5120	5100	2
356	20241127	130900	135533070	5100	5100	5100	5100	23
357	20241127	130800	135415770	5120	5120	5120	5120	0
358	20241127	130700	135415770	5120	5120	5120	5120	0
359	20241127	130600	135415770	5120	5100	5120	5100	25
360	20241127	130500	135288250	5120	5120	5120	5120	0
361	20241127	130400	135288250	5120	5120	5120	5120	0
362	20241127	130300	135288250	5120	5100	5120	5100	26
363	20241127	130200	135155630	5120	5120	5120	5120	0
364	20241127	130100	135155630	5120	5120	5120	5120	0
365	20241127	130000	135155630	5120	5100	5120	5100	2
366	20241127	125900	135145410	5100	5100	5100	5100	23
367	20241127	125800	135028110	5120	5120	5120	5120	0
368	20241127	125700	135028110	5120	5100	5120	5100	2
369	20241127	125600	135017890	5100	5100	5100	5100	23
370	20241127	125500	134900590	5120	5120	5120	5120	10
371	20241127	125400	134849390	5120	5120	5120	5120	0
372	20241127	125300	134849390	5120	5100	5120	5100	25
373	20241127	125200	134721870	5120	5120	5120	5120	0
374	20241127	125100	134721870	5120	5120	5120	5120	0
375	20241127	125000	134721870	5120	5100	5120	5100	25
376	20241127	124900	134594350	5120	5120	5120	5120	0
377	20241127	124800	134594350	5120	5100	5120	5100	32
378	20241127	124700	134431130	5100	5100	5100	5100	23
379	20241127	124600	134313830	5120	5120	5120	5120	0
380	20241127	124500	134313830	5120	5120	5120	5120	0
381	20241127	124400	134313830	5120	5100	5120	5100	25
382	20241127	124300	134186310	5110	5110	5110	5110	0
383	20241127	124200	134186310	5110	5110	5110	5110	0
384	20241127	124100	134186310	5110	5110	5110	5110	314
385	20241127	124000	132581770	5130	5130	5130	5130	0
386	20241127	123900	132581770	5130	5130	5130	5130	0
387	20241127	123800	132581770	5130	5110	5130	5110	26
388	20241127	123700	132448890	5130	5130	5130	5130	0
389	20241127	123600	132448890	5130	5130	5130	5130	0
390	20241127	123500	132448890	5130	5110	5130	5110	2
391	20241127	123400	132438650	5110	5110	5110	5110	23
392	20241127	123300	132321120	5130	5110	5130	5110	4
393	20241127	123200	132300650	5110	5100	5130	5100	32
394	20241127	123100	132137120	5100	5100	5100	5100	23
395	20241127	123000	132019820	5130	5100	5130	5100	638
396	20241127	122900	128765990	5130	5100	5130	5100	2
397	20241127	122800	128755760	5100	5100	5100	5100	23
398	20241127	122700	128638460	5130	5130	5130	5130	0
399	20241127	122600	128638460	5130	5100	5130	5100	2
400	20241127	122500	128628230	5100	5100	5100	5100	23
401	20241127	122400	128510930	5130	5130	5130	5130	0
402	20241127	122300	128510930	5130	5130	5130	5130	1
403	20241127	122200	128505800	5100	5110	5110	5100	1095
404	20241127	122100	122912460	5110	5110	5110	5110	0
405	20241127	122000	122912460	5110	5110	5110	5110	0
406	20241127	121900	122912460	5110	5110	5110	5110	23
407	20241127	121800	122794930	5130	5110	5130	5110	362
408	20241127	121700	120945090	5140	5140	5140	5140	0
409	20241127	121600	120945090	5140	5110	5140	5110	25
410	20241127	121500	120817310	5140	5120	5140	5120	61
411	20241127	121400	120504970	5140	5140	5140	5140	0
412	20241127	121300	120504970	5140	5140	5140	5140	1
413	20241127	121200	120499830	5110	5110	5110	5110	25
414	20241127	121100	120372080	5140	5140	5140	5140	0
415	20241127	121000	120372080	5140	5110	5140	5110	2
416	20241127	120900	120361830	5110	5140	5140	5110	24
417	20241127	120800	120239160	5140	5140	5140	5140	0
418	20241127	120700	120239160	5140	5120	5140	5110	995
419	20241127	120600	115144750	5120	5120	5120	5120	23
420	20241127	120500	115026990	5120	5120	5120	5120	0
421	20241127	120400	115026990	5120	5120	5120	5120	6
422	20241127	120300	114996270	5120	5120	5120	5120	23
423	20241127	120200	114878510	5140	5140	5140	5140	0
424	20241127	120100	114878510	5140	5140	5140	5140	0
425	20241127	120000	114878510	5140	5120	5140	5120	25
426	20241127	115900	114750490	5140	5140	5140	5140	0
427	20241127	115800	114750490	5140	5140	5140	5140	0
428	20241127	115700	114750490	5140	5120	5140	5120	25
429	20241127	115600	114622470	5140	5140	5140	5140	0
430	20241127	115500	114622470	5140	5120	5140	5120	3
431	20241127	115400	114607090	5140	5120	5140	5120	25
432	20241127	115300	114479070	5130	5130	5130	5130	5
433	20241127	115200	114453420	5120	5120	5120	5120	0
434	20241127	115100	114453420	5120	5120	5120	5120	0
435	20241127	115000	114453420	5120	5110	5120	5110	50
436	20241127	114900	114197690	5140	5140	5140	5140	0
437	20241127	114800	114197690	5140	5140	5140	5140	204
438	20241127	114700	113149130	5110	5110	5110	5110	24
439	20241127	114600	113026490	5140	5140	5140	5140	0
440	20241127	114500	113026490	5140	5140	5140	5140	2
441	20241127	114400	113016210	5140	5110	5140	5110	25
442	20241127	114300	112888400	5110	5110	5140	5110	42
443	20241127	114200	112673750	5140	5140	5140	5140	2
444	20241127	114100	112663470	5110	5140	5140	5110	25
445	20241127	114000	112535660	5110	5140	5140	5110	101
446	20241127	113900	112019520	5140	5140	5140	5140	0
447	20241127	113800	112019520	5140	5110	5140	5110	45
448	20241127	113700	111789410	5140	5140	5140	5140	2
449	20241127	113600	111779130	5140	5140	5140	5140	1
450	20241127	113500	111773990	5120	5120	5140	5120	892
451	20241127	113400	107206910	5140	5140	5140	5140	1
452	20241127	113300	107201770	5120	5120	5120	5120	10
453	20241127	113200	107150570	5130	5110	5130	5110	25
454	20241127	113100	107022780	5140	5120	5140	5120	3
455	20241127	113000	107007380	5140	5140	5140	5140	1
456	20241127	112900	107002240	5140	5140	5140	5140	2
457	20241127	112800	106991960	5110	5140	5140	5110	25
458	20241127	112700	106864150	5140	5140	5140	5140	0
459	20241127	112600	106864150	5140	5140	5140	5140	1
460	20241127	112500	106859010	5110	5140	5140	5110	25
461	20241127	112400	106731200	5140	5140	5140	5140	1
462	20241127	112300	106726060	5140	5140	5140	5140	2
463	20241127	112200	106715780	5110	5140	5140	5110	26
464	20241127	112100	106582860	5140	5140	5140	5140	1
465	20241127	112000	106577720	5140	5140	5140	5140	0
466	20241127	111900	106577720	5140	5110	5140	5110	25
467	20241127	111800	106449910	5140	5110	5140	5110	198
468	20241127	111700	105438070	5140	5110	5140	5110	3
469	20241127	111600	105422680	5110	5140	5140	5110	26
470	20241127	111500	105289730	5140	5140	5140	5140	2
471	20241127	111400	105279450	5140	5140	5140	5140	0
472	20241127	111300	105279450	5140	5110	5140	5110	26
473	20241127	111200	105146530	5140	5140	5140	5140	2
474	20241127	111100	105136250	5140	5140	5140	5140	1
475	20241127	111000	105131110	5140	5100	5140	5100	25
476	20241127	110900	105003530	5140	5140	5140	5140	2
477	20241127	110800	104993250	5140	5130	5140	5130	1100
478	20241127	110700	99345700	5130	5100	5130	5100	43
479	20241127	110600	99126340	5100	5130	5130	5100	25
480	20241127	110500	98998780	5130	5130	5130	5130	2
481	20241127	110400	98988520	5130	5100	5130	5100	2
482	20241127	110300	98978290	5100	5130	5130	5100	25
483	20241127	110200	98850730	5130	5100	5130	5100	22
484	20241127	110100	98738500	5130	5130	5130	5130	0
485	20241127	110000	98738500	5130	5100	5130	5100	25
486	20241127	105900	98610940	5130	5130	5130	5130	52
487	20241127	105800	98344180	5130	5130	5130	5130	1
488	20241127	105700	98339050	5130	5130	5130	5100	65
489	20241127	105600	98006290	5130	5130	5130	5130	2
490	20241127	105500	97996030	5130	5130	5130	5130	0
491	20241127	105400	97996030	5130	5100	5130	5100	25
492	20241127	105300	97868500	5130	5100	5130	5100	39
493	20241127	105200	97669540	5130	5130	5130	5130	1
494	20241127	105100	97664410	5130	5090	5130	5090	25
495	20241127	105000	97537080	5100	5130	5130	5100	180
496	20241127	104900	96619020	5100	5130	5130	5100	242
497	20241127	104800	95384790	5100	5100	5100	5100	23
498	20241127	104700	95267490	5130	5130	5130	5130	2
499	20241127	104600	95257230	5140	5140	5140	5140	2
500	20241127	104500	95246950	5140	5140	5140	5140	202
501	20241127	104400	94208670	5100	5140	5140	5100	26
502	20241127	104300	94075990	5120	5140	5140	5120	3
503	20241127	104200	94060590	5140	5140	5140	5140	0
504	20241127	104100	94060590	5140	5140	5140	5100	34
505	20241127	104000	93886750	5140	5140	5140	5140	2
506	20241127	103900	93876470	5140	5140	5140	5140	1
507	20241127	103800	93871330	5100	5140	5140	5100	25
508	20241127	103700	93743750	5140	5140	5140	5140	2
509	20241127	103600	93733470	5140	5140	5140	5140	1
510	20241127	103500	93728330	5100	5100	5100	5100	23
511	20241127	103400	93611030	5140	5140	5140	5140	2
512	20241127	103300	93600750	5140	5140	5140	5140	3
513	20241127	103200	93585330	5140	5100	5140	5100	24
514	20241127	103100	93462890	5140	5140	5140	5140	2
515	20241127	103000	93452610	5140	5140	5140	5140	1
516	20241127	102900	93447470	5100	5100	5100	5100	24
517	20241127	102800	93325070	5140	5140	5140	5140	2
518	20241127	102700	93314790	5140	5140	5140	5140	2
519	20241127	102600	93304510	5150	5110	5150	5110	24
520	20241127	102500	93181830	5120	5140	5140	5120	102
521	20241127	102400	92659550	5140	5140	5140	5140	2
522	20241127	102300	92649270	5100	5100	5100	5100	123
523	20241127	102200	92021970	5130	5130	5140	5130	47
524	20241127	102100	91780600	5150	5150	5150	5150	2
525	20241127	102000	91770300	5150	5150	5150	5150	2
526	20241127	101900	91760000	5100	5100	5150	5100	393
527	20241127	101800	89755610	5120	5120	5120	5120	2
528	20241127	101700	89745370	5120	5120	5120	5120	31
529	20241127	101600	89586650	5090	5090	5090	5090	23
530	20241127	101500	89469580	5120	5110	5140	5100	669
531	20241127	101400	86057550	5110	5110	5140	5110	12
532	20241127	101300	85996140	5110	5150	5150	5110	700
533	20241127	101200	82418870	5150	5150	5150	5150	2
534	20241127	101100	82408570	5150	5150	5150	5150	2
535	20241127	101000	82398270	5150	5150	5150	5110	26
536	20241127	100900	82265330	5150	5150	5150	5150	1
537	20241127	100800	82260180	5150	5150	5150	5150	2
538	20241127	100700	82249880	5150	5110	5150	5110	24
539	20241127	100600	82127200	5150	5150	5150	5150	2
540	20241127	100500	82116900	5150	5150	5150	5150	2
541	20241127	100400	82106600	5150	5150	5150	5110	38
542	20241127	100300	81912190	5150	5150	5150	5150	0
543	20241127	100200	81912190	5150	5150	5150	5150	2
544	20241127	100100	81901890	5150	5150	5150	5120	221
545	20241127	100000	80764490	5150	5110	5150	5100	401
546	20241127	095900	78715540	5110	5110	5110	5110	2
547	20241127	095800	78705320	5110	5110	5110	5110	1
548	20241127	095700	78700210	5100	5100	5100	5100	0
549	20241127	095600	78700210	5100	5090	5100	5090	438
550	20241127	095500	76467120	5090	5090	5090	5090	2
551	20241127	095400	76456940	5090	5080	5090	5080	28
552	20241127	095300	76314680	5090	5090	5090	5090	2
553	20241127	095200	76304500	5090	5090	5090	5090	2
554	20241127	095100	76294320	5090	5090	5090	5090	1
555	20241127	095000	76289230	5090	5090	5090	5090	3
556	20241127	094900	76273960	5090	5090	5090	5090	2
557	20241127	094800	76263780	5090	5090	5090	5090	1
558	20241127	094700	76258690	5090	5090	5090	5070	43
559	20241127	094600	76039850	5090	5090	5090	5090	0
560	20241127	094500	76039850	5090	5090	5090	5090	7
561	20241127	094400	76004220	5090	5090	5090	5090	3
562	20241127	094300	75988950	5090	5060	5090	5060	308
563	20241127	094200	74430400	5090	5090	5090	5090	0
564	20241127	094100	74430400	5090	5090	5090	5090	20
565	20241127	094000	74328600	5090	5090	5090	5090	20
566	20241127	093900	74226800	5090	5070	5090	5060	1391
567	20241127	093800	67186100	5090	5090	5090	5090	0
568	20241127	093700	67186100	5090	5080	5090	5060	429
569	20241127	093600	65011050	5080	5090	5090	5080	123
570	20241127	093500	64385980	5100	5100	5100	5100	1
571	20241127	093400	64380880	5100	5120	5120	5100	2204
572	20241127	093300	53122390	5150	5150	5150	5150	1
573	20241127	093200	53117240	5150	5150	5150	5150	0
574	20241127	093100	53117240	5150	5150	5150	5150	2
575	20241127	093000	53106940	5150	5150	5150	5150	0
576	20241127	092900	53106940	5150	5150	5150	5150	0
577	20241127	092800	53106940	5150	5150	5150	5150	0
578	20241127	092700	53106940	5150	5140	5150	5120	278
579	20241127	092600	51680730	5160	5140	5160	5140	2
580	20241127	092500	51670430	5150	5150	5150	5150	15
581	20241127	092400	51593180	5150	5150	5150	5150	1
582	20241127	092300	51588030	5150	5150	5150	5150	10
583	20241127	092200	51536530	5160	5160	5160	5160	1
584	20241127	092100	51531370	5140	5170	5170	5140	473
585	20241127	092000	49093800	5170	5170	5170	5170	1
586	20241127	091900	49088630	5160	5180	5210	5160	1119
587	20241127	091800	43305760	5180	5180	5210	5170	965
588	20241127	091700	38313430	5190	5190	5190	5190	0
589	20241127	091600	38313430	5190	5220	5220	5190	101
590	20241127	091500	37789000	5220	5220	5220	5220	0
591	20241127	091400	37789000	5220	5220	5220	5220	141
592	20241127	091300	37052980	5230	5230	5230	5230	892
593	20241127	091200	32387820	5230	5190	5230	5190	327
594	20241127	091100	30683190	5220	5220	5220	5220	100
595	20241127	091000	30161190	5210	5210	5210	5210	100
596	20241127	090900	29640190	5220	5200	5220	5200	455
597	20241127	090800	27269090	5190	5190	5190	5190	160
598	20241127	090700	26438690	5220	5220	5220	5220	301
599	20241127	090600	24867470	5220	5230	5230	5220	1041
600	20241127	090500	19428770	5240	5230	5240	5230	74
601	20241127	090400	19041670	5230	5200	5230	5200	411
602	20241127	090300	16895940	5220	5220	5220	5220	213
603	20241127	090200	15784080	5220	5210	5220	5210	900
604	20241127	090100	11094700	5210	5180	5210	5180	1127
605	20241127	090000	5254770	5180	5180	5210	5180	1014