KissMeData/101170/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201700	651183060	5360	5360	5360	5360	4900
3	20241127	201600	651183060	5360	5360	5360	5360	0
4	20241127	201500	651183060	5360	5360	5360	5360	0
5	20241127	201400	651183060	5360	5360	5360	5360	0
6	20241127	201300	651183060	5360	5360	5360	5360	0
7	20241127	201200	651183060	5360	5360	5360	5360	0
8	20241127	201100	651183060	5360	5360	5360	5360	0
9	20241127	201000	651183060	5360	5360	5360	5360	0
10	20241127	200900	651183060	5360	5360	5360	5360	0
11	20241127	200800	651183060	5360	5360	5360	5360	0
12	20241127	200700	651183060	5360	5360	5360	5360	0
13	20241127	200600	651183060	5360	5360	5360	5360	0
14	20241127	200500	651183060	5360	5360	5360	5360	0
15	20241127	200400	651183060	5360	5360	5360	5360	0
16	20241127	200300	651183060	5360	5360	5360	5360	0
17	20241127	200200	651183060	5360	5360	5360	5360	0
18	20241127	200100	651183060	5360	5360	5360	5360	0
19	20241127	200000	651183060	5360	5360	5360	5360	0
20	20241127	195900	651183060	5360	5360	5360	5360	0
21	20241127	195800	651183060	5360	5360	5360	5360	0
22	20241127	195700	651183060	5360	5360	5360	5360	0
23	20241127	195600	651183060	5360	5360	5360	5360	0
24	20241127	195500	651183060	5360	5360	5360	5360	0
25	20241127	195400	651183060	5360	5360	5360	5360	0
26	20241127	195300	651183060	5360	5360	5360	5360	0
27	20241127	195200	651183060	5360	5360	5360	5360	0
28	20241127	195100	651183060	5360	5360	5360	5360	0
29	20241127	195000	651183060	5360	5360	5360	5360	0
30	20241127	194900	651183060	5360	5360	5360	5360	0
31	20241127	194800	651183060	5360	5360	5360	5360	0
32	20241127	194700	651183060	5360	5360	5360	5360	4900
33	20241127	194600	651183060	5360	5360	5360	5360	0
34	20241127	194500	651183060	5360	5360	5360	5360	0
35	20241127	194400	651183060	5360	5360	5360	5360	0
36	20241127	194300	651183060	5360	5360	5360	5360	0
37	20241127	194200	651183060	5360	5360	5360	5360	0
38	20241127	194100	651183060	5360	5360	5360	5360	0
39	20241127	194000	651183060	5360	5360	5360	5360	0
40	20241127	193900	651183060	5360	5360	5360	5360	0
41	20241127	193800	651183060	5360	5360	5360	5360	0
42	20241127	193700	651183060	5360	5360	5360	5360	0
43	20241127	193600	651183060	5360	5360	5360	5360	0
44	20241127	193500	651183060	5360	5360	5360	5360	0
45	20241127	193400	651183060	5360	5360	5360	5360	0
46	20241127	193300	651183060	5360	5360	5360	5360	0
47	20241127	193200	651183060	5360	5360	5360	5360	0
48	20241127	193100	651183060	5360	5360	5360	5360	0
49	20241127	193000	651183060	5360	5360	5360	5360	0
50	20241127	192900	651183060	5360	5360	5360	5360	0
51	20241127	192800	651183060	5360	5360	5360	5360	0
52	20241127	192700	651183060	5360	5360	5360	5360	0
53	20241127	192600	651183060	5360	5360	5360	5360	0
54	20241127	192500	651183060	5360	5360	5360	5360	0
55	20241127	192400	651183060	5360	5360	5360	5360	0
56	20241127	192300	651183060	5360	5360	5360	5360	0
57	20241127	192200	651183060	5360	5360	5360	5360	0
58	20241127	192100	651183060	5360	5360	5360	5360	0
59	20241127	192000	651183060	5360	5360	5360	5360	0
60	20241127	191900	651183060	5360	5360	5360	5360	0
61	20241127	191800	651183060	5360	5360	5360	5360	0
62	20241127	191700	651183060	5360	5360	5360	5360	4900
63	20241127	191600	651183060	5360	5360	5360	5360	0
64	20241127	191500	651183060	5360	5360	5360	5360	0
65	20241127	191400	651183060	5360	5360	5360	5360	0
66	20241127	191300	651183060	5360	5360	5360	5360	0
67	20241127	191200	651183060	5360	5360	5360	5360	0
68	20241127	191100	651183060	5360	5360	5360	5360	0
69	20241127	191000	651183060	5360	5360	5360	5360	0
70	20241127	190900	651183060	5360	5360	5360	5360	0
71	20241127	190800	651183060	5360	5360	5360	5360	0
72	20241127	190700	651183060	5360	5360	5360	5360	0
73	20241127	190600	651183060	5360	5360	5360	5360	0
74	20241127	190500	651183060	5360	5360	5360	5360	0
75	20241127	190400	651183060	5360	5360	5360	5360	0
76	20241127	190300	651183060	5360	5360	5360	5360	0
77	20241127	190200	651183060	5360	5360	5360	5360	0
78	20241127	190100	651183060	5360	5360	5360	5360	0
79	20241127	190000	651183060	5360	5360	5360	5360	0
80	20241127	185900	651183060	5360	5360	5360	5360	0
81	20241127	185800	651183060	5360	5360	5360	5360	0
82	20241127	185700	651183060	5360	5360	5360	5360	0
83	20241127	185600	651183060	5360	5360	5360	5360	0
84	20241127	185500	651183060	5360	5360	5360	5360	0
85	20241127	185400	651183060	5360	5360	5360	5360	0
86	20241127	185300	651183060	5360	5360	5360	5360	0
87	20241127	185200	651183060	5360	5360	5360	5360	0
88	20241127	185100	651183060	5360	5360	5360	5360	0
89	20241127	185000	651183060	5360	5360	5360	5360	0
90	20241127	184900	651183060	5360	5360	5360	5360	0
91	20241127	184800	651183060	5360	5360	5360	5360	0
92	20241127	184700	651183060	5360	5360	5360	5360	4900
93	20241127	184600	651183060	5360	5360	5360	5360	0
94	20241127	184500	651183060	5360	5360	5360	5360	0
95	20241127	184400	651183060	5360	5360	5360	5360	0
96	20241127	184300	651183060	5360	5360	5360	5360	0
97	20241127	184200	651183060	5360	5360	5360	5360	0
98	20241127	184100	651183060	5360	5360	5360	5360	0
99	20241127	184000	651183060	5360	5360	5360	5360	0
100	20241127	183900	651183060	5360	5360	5360	5360	0
101	20241127	183800	651183060	5360	5360	5360	5360	0
102	20241127	183700	651183060	5360	5360	5360	5360	0
103	20241127	183600	651183060	5360	5360	5360	5360	0
104	20241127	183500	651183060	5360	5360	5360	5360	0
105	20241127	183400	651183060	5360	5360	5360	5360	0
106	20241127	183300	651183060	5360	5360	5360	5360	0
107	20241127	183200	651183060	5360	5360	5360	5360	0
108	20241127	183100	651183060	5360	5360	5360	5360	0
109	20241127	183000	651183060	5360	5360	5360	5360	0
110	20241127	182900	651183060	5360	5360	5360	5360	0
111	20241127	182800	651183060	5360	5360	5360	5360	0
112	20241127	182700	651183060	5360	5360	5360	5360	0
113	20241127	182600	651183060	5360	5360	5360	5360	0
114	20241127	182500	651183060	5360	5360	5360	5360	0
115	20241127	182400	651183060	5360	5360	5360	5360	0
116	20241127	182300	651183060	5360	5360	5360	5360	0
117	20241127	182200	651183060	5360	5360	5360	5360	0
118	20241127	182100	651183060	5360	5360	5360	5360	0
119	20241127	182000	651183060	5360	5360	5360	5360	0
120	20241127	181900	651183060	5360	5360	5360	5360	0
121	20241127	181800	651183060	5360	5360	5360	5360	0
122	20241127	181700	651183060	5360	5360	5360	5360	4900
123	20241127	181600	651183060	5360	5360	5360	5360	0
124	20241127	181500	651183060	5360	5360	5360	5360	0
125	20241127	181400	651183060	5360	5360	5360	5360	0
126	20241127	181300	651183060	5360	5360	5360	5360	0
127	20241127	181200	651183060	5360	5360	5360	5360	0
128	20241127	181100	651183060	5360	5360	5360	5360	0
129	20241127	181000	651183060	5360	5360	5360	5360	0
130	20241127	180900	651183060	5360	5360	5360	5360	0
131	20241127	180800	651183060	5360	5360	5360	5360	0
132	20241127	180700	651183060	5360	5360	5360	5360	0
133	20241127	180600	651183060	5360	5360	5360	5360	0
134	20241127	180500	651183060	5360	5360	5360	5360	0
135	20241127	180400	651183060	5360	5360	5360	5360	0
136	20241127	180300	651183060	5360	5360	5360	5360	0
137	20241127	180200	651183060	5360	5360	5360	5360	0
138	20241127	180100	651183060	5360	5360	5360	5360	0
139	20241127	180000	651183060	5360	5360	5360	5360	0
140	20241127	175900	651183060	5360	5360	5360	5360	0
141	20241127	175800	651183060	5360	5360	5360	5360	0
142	20241127	175700	651183060	5360	5360	5360	5360	0
143	20241127	175600	651183060	5360	5360	5360	5360	0
144	20241127	175500	651183060	5360	5360	5360	5360	0
145	20241127	175400	651183060	5360	5360	5360	5360	0
146	20241127	175300	651183060	5360	5360	5360	5360	0
147	20241127	175200	651183060	5360	5360	5360	5360	0
148	20241127	175100	651183060	5360	5360	5360	5360	0
149	20241127	175000	651183060	5360	5360	5360	5360	0
150	20241127	174900	651183060	5360	5360	5360	5360	0
151	20241127	174800	651183060	5360	5360	5360	5360	0
152	20241127	174700	651183060	5360	5360	5360	5360	4900
153	20241127	174600	651183060	5360	5360	5360	5360	0
154	20241127	174500	651183060	5360	5360	5360	5360	0
155	20241127	174400	651183060	5360	5360	5360	5360	0
156	20241127	174300	651183060	5360	5360	5360	5360	0
157	20241127	174200	651183060	5360	5360	5360	5360	0
158	20241127	174100	651183060	5360	5360	5360	5360	0
159	20241127	174000	651183060	5360	5360	5360	5360	0
160	20241127	173900	651183060	5360	5360	5360	5360	0
161	20241127	173800	651183060	5360	5360	5360	5360	0
162	20241127	173700	651183060	5360	5360	5360	5360	0
163	20241127	173600	651183060	5360	5360	5360	5360	0
164	20241127	173500	651183060	5360	5360	5360	5360	0
165	20241127	173400	651183060	5360	5360	5360	5360	0
166	20241127	173300	651183060	5360	5360	5360	5360	0
167	20241127	173200	651183060	5360	5360	5360	5360	0
168	20241127	173100	651183060	5360	5360	5360	5360	0
169	20241127	173000	651183060	5360	5360	5360	5360	0
170	20241127	172900	651183060	5360	5360	5360	5360	0
171	20241127	172800	651183060	5360	5360	5360	5360	0
172	20241127	172700	651183060	5360	5360	5360	5360	0
173	20241127	172600	651183060	5360	5360	5360	5360	0
174	20241127	172500	651183060	5360	5360	5360	5360	0
175	20241127	172400	651183060	5360	5360	5360	5360	0
176	20241127	172300	651183060	5360	5360	5360	5360	0
177	20241127	172200	651183060	5360	5360	5360	5360	0
178	20241127	172100	651183060	5360	5360	5360	5360	0
179	20241127	172000	651183060	5360	5360	5360	5360	0
180	20241127	171900	651183060	5360	5360	5360	5360	0
181	20241127	171800	651183060	5360	5360	5360	5360	0
182	20241127	171700	651183060	5360	5360	5360	5360	4900
183	20241127	171600	651183060	5360	5360	5360	5360	0
184	20241127	171500	651183060	5360	5360	5360	5360	0
185	20241127	171400	651183060	5360	5360	5360	5360	0
186	20241127	171300	651183060	5360	5360	5360	5360	0
187	20241127	171200	651183060	5360	5360	5360	5360	0
188	20241127	171100	651183060	5360	5360	5360	5360	0
189	20241127	171000	651183060	5360	5360	5360	5360	0
190	20241127	170900	651183060	5360	5360	5360	5360	0
191	20241127	170800	651183060	5360	5360	5360	5360	0
192	20241127	170700	651183060	5360	5360	5360	5360	0
193	20241127	170600	651183060	5360	5360	5360	5360	0
194	20241127	170500	651183060	5360	5360	5360	5360	0
195	20241127	170400	651183060	5360	5360	5360	5360	0
196	20241127	170300	651183060	5360	5360	5360	5360	0
197	20241127	170200	651183060	5360	5360	5360	5360	0
198	20241127	170100	651183060	5360	5360	5360	5360	0
199	20241127	170000	651183060	5360	5360	5360	5360	0
200	20241127	165900	651183060	5360	5360	5360	5360	0
201	20241127	165800	651183060	5360	5360	5360	5360	0
202	20241127	165700	651183060	5360	5360	5360	5360	0
203	20241127	165600	651183060	5360	5360	5360	5360	0
204	20241127	165500	651183060	5360	5360	5360	5360	0
205	20241127	165400	651183060	5360	5360	5360	5360	0
206	20241127	165300	651183060	5360	5360	5360	5360	0
207	20241127	165200	651183060	5360	5360	5360	5360	0
208	20241127	165100	651183060	5360	5360	5360	5360	0
209	20241127	165000	651183060	5360	5360	5360	5360	0
210	20241127	164900	651183060	5360	5360	5360	5360	0
211	20241127	164800	651183060	5360	5360	5360	5360	0
212	20241127	164700	651183060	5360	5360	5360	5360	4900
213	20241127	164600	651183060	5360	5360	5360	5360	0
214	20241127	164500	651183060	5360	5360	5360	5360	0
215	20241127	164400	651183060	5360	5360	5360	5360	0
216	20241127	164300	651183060	5360	5360	5360	5360	0
217	20241127	164200	651183060	5360	5360	5360	5360	0
218	20241127	164100	651183060	5360	5360	5360	5360	0
219	20241127	164000	651183060	5360	5360	5360	5360	0
220	20241127	163900	651183060	5360	5360	5360	5360	0
221	20241127	163800	651183060	5360	5360	5360	5360	0
222	20241127	163700	651183060	5360	5360	5360	5360	0
223	20241127	163600	651183060	5360	5360	5360	5360	0
224	20241127	163500	651183060	5360	5360	5360	5360	0
225	20241127	163400	651183060	5360	5360	5360	5360	0
226	20241127	163300	651183060	5360	5360	5360	5360	0
227	20241127	163200	651183060	5360	5360	5360	5360	0
228	20241127	163100	651183060	5360	5360	5360	5360	0
229	20241127	163000	651183060	5360	5360	5360	5360	0
230	20241127	162900	651183060	5360	5360	5360	5360	0
231	20241127	162800	651183060	5360	5360	5360	5360	0
232	20241127	162700	651183060	5360	5360	5360	5360	0
233	20241127	162600	651183060	5360	5360	5360	5360	0
234	20241127	162500	651183060	5360	5360	5360	5360	0
235	20241127	162400	651183060	5360	5360	5360	5360	0
236	20241127	162300	651183060	5360	5360	5360	5360	0
237	20241127	162200	651183060	5360	5360	5360	5360	0
238	20241127	162100	651183060	5360	5360	5360	5360	0
239	20241127	162000	651183060	5360	5360	5360	5360	0
240	20241127	161900	651183060	5360	5360	5360	5360	0
241	20241127	161800	651183060	5360	5360	5360	5360	0
242	20241127	161700	651183060	5360	5360	5360	5360	4900
243	20241127	161600	651183060	5360	5360	5360	5360	0
244	20241127	161500	651183060	5360	5360	5360	5360	0
245	20241127	161400	651183060	5360	5360	5360	5360	0
246	20241127	161300	651183060	5360	5360	5360	5360	0
247	20241127	161200	651183060	5360	5360	5360	5360	0
248	20241127	161100	651183060	5360	5360	5360	5360	0
249	20241127	161000	651183060	5360	5360	5360	5360	0
250	20241127	160900	651183060	5360	5360	5360	5360	0
251	20241127	160800	651183060	5360	5360	5360	5360	0
252	20241127	160700	651183060	5360	5360	5360	5360	0
253	20241127	160600	651183060	5360	5360	5360	5360	0
254	20241127	160500	651183060	5360	5360	5360	5360	0
255	20241127	160400	651183060	5360	5360	5360	5360	0
256	20241127	160300	651183060	5360	5360	5360	5360	0
257	20241127	160200	651183060	5360	5360	5360	5360	0
258	20241127	160100	651183060	5360	5360	5360	5360	0
259	20241127	160000	651183060	5360	5360	5360	5360	0
260	20241127	155900	651183060	5360	5360	5360	5360	0
261	20241127	155800	651183060	5360	5360	5360	5360	0
262	20241127	155700	651183060	5360	5360	5360	5360	0
263	20241127	155600	651183060	5360	5360	5360	5360	0
264	20241127	155500	651183060	5360	5360	5360	5360	0
265	20241127	155400	651183060	5360	5360	5360	5360	0
266	20241127	155300	651183060	5360	5360	5360	5360	0
267	20241127	155200	651183060	5360	5360	5360	5360	0
268	20241127	155100	651183060	5360	5360	5360	5360	0
269	20241127	155000	651183060	5360	5360	5360	5360	0
270	20241127	154900	651183060	5360	5360	5360	5360	0
271	20241127	154800	651183060	5360	5360	5360	5360	0
272	20241127	154700	651183060	5360	5360	5360	5360	4900
273	20241127	154600	651183060	5360	5360	5360	5360	0
274	20241127	154500	651183060	5360	5360	5360	5360	0
275	20241127	154400	651183060	5360	5360	5360	5360	0
276	20241127	154300	651183060	5360	5360	5360	5360	0
277	20241127	154200	651183060	5360	5360	5360	5360	0
278	20241127	154100	651183060	5360	5360	5360	5360	0
279	20241127	154000	651183060	5360	5360	5360	5360	0
280	20241127	153900	651183060	5360	5360	5360	5360	0
281	20241127	153800	651183060	5360	5360	5360	5360	0
282	20241127	153700	651183060	5360	5360	5360	5360	0
283	20241127	153600	651183060	5360	5360	5360	5360	0
284	20241127	153500	651183060	5360	5360	5360	5360	0
285	20241127	153400	651183060	5360	5360	5360	5360	0
286	20241127	153300	651183060	5360	5360	5360	5360	0
287	20241127	153200	651183060	5360	5360	5360	5360	0
288	20241127	153100	651183060	5360	5360	5360	5360	0
289	20241127	153000	651183060	5360	5360	5360	5360	4900
290	20241127	152900	624919060	5340	5340	5340	5340	0
291	20241127	152800	624919060	5340	5340	5340	5340	0
292	20241127	152700	624919060	5340	5340	5340	5340	0
293	20241127	152600	624919060	5340	5340	5340	5340	0
294	20241127	152500	624919060	5340	5340	5340	5340	0
295	20241127	152400	624919060	5340	5340	5340	5340	0
296	20241127	152300	624919060	5340	5340	5340	5340	0
297	20241127	152200	624919060	5340	5340	5340	5340	0
298	20241127	152100	624919060	5340	5340	5340	5340	0
299	20241127	152000	624919060	5340	5340	5340	5340	0
300	20241127	151900	624919060	5340	5320	5340	5320	889
301	20241127	151800	620185910	5310	5320	5320	5310	2308
302	20241127	151700	607925600	5330	5330	5330	5330	0
303	20241127	151600	607925600	5330	5310	5330	5310	885
304	20241127	151500	603217300	5310	5320	5320	5310	334
305	20241127	151400	601443710	5330	5320	5330	5310	209
306	20241127	151300	600333250	5320	5320	5320	5320	58
307	20241127	151200	600024690	5330	5310	5330	5310	103
308	20241127	151100	599475760	5310	5320	5340	5310	1504
309	20241127	151000	591473640	5340	5340	5340	5340	0
310	20241127	150900	591473640	5340	5340	5340	5340	0
311	20241127	150800	591473640	5340	5340	5340	5340	30
312	20241127	150700	591313440	5350	5330	5350	5330	303
313	20241127	150600	589696720	5340	5320	5340	5320	62
314	20241127	150500	589365680	5350	5350	5350	5350	1
315	20241127	150400	589360330	5320	5320	5350	5320	1116
316	20241127	150300	583420060	5330	5340	5340	5330	597
317	20241127	150200	580238000	5340	5340	5340	5340	0
318	20241127	150100	580238000	5340	5340	5340	5340	50
319	20241127	150000	579971000	5330	5330	5330	5330	2
320	20241127	145900	579960340	5340	5330	5350	5330	102
321	20241127	145800	579415660	5350	5330	5350	5330	3
322	20241127	145700	579399630	5330	5330	5350	5330	3
323	20241127	145600	579383620	5330	5340	5340	5330	121
324	20241127	145500	578737490	5330	5330	5340	5330	252
325	20241127	145400	577394320	5360	5340	5360	5330	1903
326	20241127	145300	567245340	5340	5340	5360	5340	299
327	20241127	145200	565648660	5340	5340	5360	5340	52
328	20241127	145100	565370960	5340	5360	5360	5340	2
329	20241127	145000	565360260	5340	5340	5340	5340	102
330	20241127	144900	564815580	5340	5360	5360	5340	3
331	20241127	144800	564799520	5340	5340	5370	5340	9
332	20241127	144700	564751390	5350	5350	5350	5350	68
333	20241127	144600	564387590	5350	5350	5370	5350	4
334	20241127	144500	564366170	5350	5350	5350	5350	2
335	20241127	144400	564355470	5350	5350	5350	5350	2
336	20241127	144300	564344770	5350	5350	5380	5350	4
337	20241127	144200	564323310	5380	5350	5380	5350	3
338	20241127	144100	564307200	5380	5350	5380	5350	25
339	20241127	144000	564173240	5380	5360	5380	5350	310
340	20241127	143900	562510550	5340	5340	5360	5340	8
341	20241127	143800	562467710	5360	5340	5360	5340	13
342	20241127	143700	562398050	5340	5350	5350	5340	1003
343	20241127	143600	557032010	5340	5340	5350	5340	4
344	20241127	143500	557010630	5350	5350	5350	5340	17
345	20241127	143400	556919790	5340	5340	5350	5340	77
346	20241127	143300	556508570	5350	5340	5350	5330	1021
347	20241127	143200	551056440	5340	5330	5340	5320	216
348	20241127	143100	549905030	5330	5330	5330	5330	2
349	20241127	143000	549894370	5350	5350	5350	5330	31
350	20241127	142900	549728540	5330	5330	5350	5330	20
351	20241127	142800	549621740	5330	5330	5350	5330	9
352	20241127	142700	549573750	5330	5320	5330	5320	2
353	20241127	142600	549563100	5330	5330	5330	5320	4378
354	20241127	142500	526228380	5320	5320	5330	5320	131
355	20241127	142400	525530170	5320	5340	5340	5320	19
356	20241127	142300	525428980	5330	5350	5350	5330	1942
357	20241127	142200	515072520	5340	5340	5340	5340	2
358	20241127	142100	515061840	5340	5340	5340	5340	31
359	20241127	142000	514896300	5330	5340	5350	5330	3
360	20241127	141900	514880280	5350	5330	5350	5330	101
361	20241127	141800	514339950	5330	5330	5330	5330	2
362	20241127	141700	514329290	5330	5350	5350	5330	2
363	20241127	141600	514318610	5340	5340	5350	5340	1105
364	20241127	141500	508412480	5340	5340	5340	5340	3
365	20241127	141400	508396460	5340	5350	5350	5330	13
366	20241127	141300	508327110	5340	5330	5350	5330	23
367	20241127	141200	508204480	5330	5340	5340	5330	778
368	20241127	141100	504050050	5340	5340	5340	5340	203
369	20241127	141000	502966030	5350	5340	5350	5340	7
370	20241127	140900	502928600	5340	5340	5340	5340	702
371	20241127	140800	499179920	5340	5340	5340	5340	384
372	20241127	140700	497129360	5340	5340	5340	5340	1
373	20241127	140600	497124020	5340	5340	5340	5340	2
374	20241127	140500	497113340	5340	5360	5360	5340	2
375	20241127	140400	497102640	5340	5340	5360	5340	3
376	20241127	140300	497086600	5350	5350	5350	5350	543
377	20241127	140200	494181550	5350	5350	5360	5350	1165
378	20241127	140100	487948790	5350	5350	5350	5350	626
379	20241127	140000	484599690	5350	5350	5350	5350	203
380	20241127	135900	483513640	5360	5390	5390	5360	1129
381	20241127	135800	477462170	5360	5360	5380	5360	3
382	20241127	135700	477446070	5360	5380	5380	5360	3671
383	20241127	135600	457705440	5380	5390	5400	5380	2077
384	20241127	135500	446531120	5380	5390	5390	5380	3
385	20241127	135400	446514970	5380	5380	5380	5380	1
386	20241127	135300	446509590	5380	5380	5380	5380	2
387	20241127	135200	446498830	5380	5380	5380	5380	31
388	20241127	135100	446332050	5380	5380	5400	5380	265
389	20241127	135000	444906310	5400	5380	5400	5380	26
390	20241127	134900	444766370	5400	5390	5400	5390	7
391	20241127	134800	444728630	5400	5400	5400	5400	0
392	20241127	134700	444728630	5400	5400	5400	5400	0
393	20241127	134600	444728630	5400	5400	5400	5400	60
394	20241127	134500	444404630	5400	5390	5400	5390	25
395	20241127	134400	444269690	5400	5400	5400	5400	0
396	20241127	134300	444269690	5400	5400	5400	5400	0
397	20241127	134200	444269690	5400	5400	5400	5400	0
398	20241127	134100	444269690	5400	5390	5400	5380	144
399	20241127	134000	443493580	5390	5390	5390	5390	0
400	20241127	133900	443493580	5390	5390	5390	5390	0
401	20241127	133800	443493580	5390	5390	5390	5390	500
402	20241127	133700	440798580	5380	5390	5390	5380	105
403	20241127	133600	440232680	5380	5380	5380	5380	0
404	20241127	133500	440232680	5380	5380	5380	5380	43
405	20241127	133400	440001340	5390	5380	5390	5380	12
406	20241127	133300	439936720	5390	5390	5390	5390	600
407	20241127	133200	436702720	5390	5390	5390	5390	112
408	20241127	133100	436099040	5380	5380	5380	5380	186
409	20241127	133000	435098360	5390	5380	5390	5380	9
410	20241127	132900	435049910	5400	5400	5400	5400	0
411	20241127	132800	435049910	5400	5400	5400	5400	0
412	20241127	132700	435049910	5400	5400	5400	5400	0
413	20241127	132600	435049910	5400	5400	5400	5400	0
414	20241127	132500	435049910	5400	5400	5400	5400	0
415	20241127	132400	435049910	5400	5380	5400	5380	100
416	20241127	132300	434510910	5370	5370	5370	5370	5
417	20241127	132200	434484060	5380	5380	5380	5380	0
418	20241127	132100	434484060	5380	5380	5380	5380	0
419	20241127	132000	434484060	5380	5380	5380	5380	8
420	20241127	131900	434441020	5380	5380	5380	5380	993
421	20241127	131800	429098680	5390	5380	5390	5370	701
422	20241127	131700	425327980	5390	5390	5390	5390	0
423	20241127	131600	425327980	5390	5380	5390	5380	7
424	20241127	131500	425290310	5400	5400	5400	5400	1
425	20241127	131400	425284910	5380	5390	5400	5380	551
426	20241127	131300	422319510	5400	5400	5400	5400	150
427	20241127	131200	421509510	5390	5390	5390	5390	6
428	20241127	131100	421477170	5380	5380	5380	5380	14
429	20241127	131000	421401850	5400	5400	5400	5400	0
430	20241127	130900	421401850	5400	5400	5400	5400	1
431	20241127	130800	421396450	5390	5390	5390	5390	348
432	20241127	130700	419520730	5400	5400	5400	5400	1
433	20241127	130600	419515330	5400	5390	5400	5390	5
434	20241127	130500	419488340	5400	5400	5400	5390	9
435	20241127	130400	419439800	5390	5390	5390	5390	11
436	20241127	130300	419380510	5390	5390	5390	5390	453
437	20241127	130200	416938840	5390	5380	5390	5380	49
438	20241127	130100	416674980	5390	5380	5390	5380	221
439	20241127	130000	415485990	5400	5400	5400	5400	0
440	20241127	125900	415485990	5400	5400	5400	5400	0
441	20241127	125800	415485990	5400	5400	5400	5400	0
442	20241127	125700	415485990	5400	5400	5400	5400	0
443	20241127	125600	415485990	5400	5400	5400	5400	1
444	20241127	125500	415480590	5380	5390	5390	5380	236
445	20241127	125400	414209240	5390	5390	5390	5390	42
446	20241127	125300	413982860	5390	5370	5390	5370	1286
447	20241127	125200	407069040	5390	5380	5390	5380	7
448	20241127	125100	407031370	5370	5370	5370	5370	0
449	20241127	125000	407031370	5370	5380	5380	5370	60
450	20241127	124900	406709070	5390	5380	5390	5380	11
451	20241127	124800	406649840	5380	5380	5380	5380	0
452	20241127	124700	406649840	5380	5380	5380	5380	0
453	20241127	124600	406649840	5380	5380	5380	5380	18
454	20241127	124500	406553000	5380	5380	5380	5380	3
455	20241127	124400	406536860	5370	5370	5370	5370	0
456	20241127	124300	406536860	5370	5380	5380	5370	16
457	20241127	124200	406450840	5380	5380	5380	5380	21
458	20241127	124100	406337860	5380	5380	5380	5380	470
459	20241127	124000	403809260	5390	5390	5390	5380	9
460	20241127	123900	403760820	5390	5390	5390	5390	443
461	20241127	123800	401373050	5400	5400	5400	5400	0
462	20241127	123700	401373050	5400	5400	5400	5400	0
463	20241127	123600	401373050	5400	5400	5400	5400	0
464	20241127	123500	401373050	5400	5390	5400	5390	101
465	20241127	123400	400828650	5400	5400	5400	5400	1
466	20241127	123300	400823250	5400	5400	5400	5400	280
467	20241127	123200	399311250	5400	5400	5400	5400	0
468	20241127	123100	399311250	5400	5400	5400	5400	0
469	20241127	123000	399311250	5400	5400	5400	5400	25
470	20241127	122900	399176250	5400	5400	5400	5400	6
471	20241127	122800	399143850	5400	5400	5400	5400	174
472	20241127	122700	398204250	5400	5400	5400	5400	200
473	20241127	122600	397124250	5400	5400	5400	5400	0
474	20241127	122500	397124250	5400	5400	5400	5400	206
475	20241127	122400	396011850	5400	5390	5410	5390	76
476	20241127	122300	395601940	5400	5400	5400	5400	3
477	20241127	122200	395585740	5390	5390	5390	5390	6
478	20241127	122100	395553400	5400	5400	5400	5400	0
479	20241127	122000	395553400	5400	5400	5400	5400	0
480	20241127	121900	395553400	5400	5390	5400	5390	85
481	20241127	121800	395095220	5400	5400	5400	5400	0
482	20241127	121700	395095220	5400	5400	5400	5400	294
483	20241127	121600	393507620	5410	5400	5410	5390	2064
484	20241127	121500	382369320	5390	5390	5390	5390	1191
485	20241127	121400	375949830	5400	5400	5400	5400	50
486	20241127	121300	375679830	5410	5410	5410	5410	0
487	20241127	121200	375679830	5410	5410	5410	5410	0
488	20241127	121100	375679830	5410	5400	5410	5400	60
489	20241127	121000	375355790	5410	5390	5410	5390	207
490	20241127	120900	374239980	5390	5390	5390	5390	0
491	20241127	120800	374239980	5390	5390	5390	5390	120
492	20241127	120700	373593180	5410	5410	5410	5410	0
493	20241127	120600	373593180	5410	5390	5410	5390	34
494	20241127	120500	373409640	5390	5390	5390	5390	25
495	20241127	120400	373274890	5390	5390	5390	5390	6
496	20241127	120300	373242550	5410	5410	5410	5410	0
497	20241127	120200	373242550	5410	5410	5410	5410	0
498	20241127	120100	373242550	5410	5400	5410	5400	151
499	20241127	120000	372425700	5410	5410	5410	5410	0
500	20241127	115900	372425700	5410	5410	5410	5410	0
501	20241127	115800	372425700	5410	5410	5410	5410	1
502	20241127	115700	372420290	5390	5410	5410	5390	401
503	20241127	115600	370257880	5400	5390	5400	5390	1158
504	20241127	115500	364010260	5390	5390	5390	5390	94
505	20241127	115400	363503600	5390	5370	5390	5370	450
506	20241127	115300	361078160	5380	5380	5380	5380	2
507	20241127	115200	361067400	5390	5380	5390	5370	345
508	20241127	115100	359211500	5380	5370	5380	5370	14
509	20241127	115000	359136300	5370	5370	5370	5370	10
510	20241127	114900	359082600	5360	5360	5360	5360	0
511	20241127	114800	359082600	5360	5370	5370	5360	2935
512	20241127	114700	343350920	5380	5360	5380	5360	229
513	20241127	114600	342123460	5370	5360	5370	5360	31
514	20241127	114500	341957240	5380	5370	5380	5370	5
515	20241127	114400	341930380	5360	5360	5360	5360	150
516	20241127	114300	341126380	5360	5360	5360	5360	0
517	20241127	114200	341126380	5360	5360	5360	5360	6
518	20241127	114100	341094220	5380	5380	5380	5380	0
519	20241127	114000	341094220	5380	5360	5380	5360	106
520	20241127	113900	340525990	5370	5370	5370	5370	185
521	20241127	113800	339532540	5380	5370	5380	5370	1192
522	20241127	113700	333130680	5390	5390	5390	5390	0
523	20241127	113600	333130680	5390	5390	5390	5390	0
524	20241127	113500	333130680	5390	5390	5390	5390	0
525	20241127	113400	333130680	5390	5370	5390	5370	30
526	20241127	113300	332969560	5380	5380	5380	5380	151
527	20241127	113200	332157180	5390	5370	5390	5370	70
528	20241127	113100	331780930	5380	5390	5390	5380	168
529	20241127	113000	330877080	5380	5380	5380	5380	0
530	20241127	112900	330877080	5380	5380	5380	5380	0
531	20241127	112800	330877080	5380	5380	5380	5380	1264
532	20241127	112700	324076760	5380	5380	5380	5380	200
533	20241127	112600	323000760	5380	5380	5380	5380	1
534	20241127	112500	322995380	5380	5370	5380	5370	16
535	20241127	112400	322909360	5380	5380	5380	5380	0
536	20241127	112300	322909360	5380	5380	5380	5380	77
537	20241127	112200	322495100	5380	5380	5380	5380	923
538	20241127	112100	317529360	5370	5370	5370	5370	6
539	20241127	112000	317497140	5380	5380	5380	5380	30
540	20241127	111900	317335740	5380	5380	5380	5380	101
541	20241127	111800	316792360	5390	5380	5390	5380	6
542	20241127	111700	316760070	5380	5380	5380	5380	0
543	20241127	111600	316760070	5380	5380	5380	5380	16
544	20241127	111500	316673990	5390	5390	5390	5390	0
545	20241127	111400	316673990	5390	5390	5390	5390	0
546	20241127	111300	316673990	5390	5390	5390	5390	0
547	20241127	111200	316673990	5390	5390	5390	5390	0
548	20241127	111100	316673990	5390	5390	5390	5390	0
549	20241127	111000	316673990	5390	5370	5390	5370	15
550	20241127	110900	316593330	5380	5380	5380	5380	0
551	20241127	110800	316593330	5380	5380	5380	5380	0
552	20241127	110700	316593330	5380	5380	5380	5380	4
553	20241127	110600	316571810	5380	5380	5380	5380	702
554	20241127	110500	312795050	5380	5380	5380	5380	150
555	20241127	110400	311988050	5370	5370	5370	5370	144
556	20241127	110300	311214770	5370	5380	5380	5370	7
557	20241127	110200	311177170	5370	5370	5370	5370	376
558	20241127	110100	309158050	5370	5370	5370	5370	1479
559	20241127	110000	301215820	5370	5370	5370	5370	429
560	20241127	105900	298912090	5370	5370	5370	5360	17
561	20241127	105800	298820860	5380	5380	5380	5380	300
562	20241127	105700	297206860	5380	5370	5380	5360	3819
563	20241127	105600	276712650	5400	5400	5400	5400	0
564	20241127	105500	276712650	5400	5400	5400	5400	1
565	20241127	105400	276707250	5410	5410	5410	5410	0
566	20241127	105300	276707250	5410	5410	5410	5410	0
567	20241127	105200	276707250	5410	5410	5410	5410	1
568	20241127	105100	276701840	5370	5400	5410	5370	3099
569	20241127	105000	260025180	5410	5410	5410	5410	1
570	20241127	104900	260019770	5380	5390	5410	5380	1718
571	20241127	104800	250775000	5420	5420	5420	5420	0
572	20241127	104700	250775000	5420	5420	5420	5420	0
573	20241127	104600	250775000	5420	5400	5420	5400	28
574	20241127	104500	250623610	5420	5420	5420	5420	0
575	20241127	104400	250623610	5420	5420	5420	5420	2
576	20241127	104300	250612770	5420	5400	5420	5400	492
577	20241127	104200	247955890	5400	5390	5400	5390	60
578	20241127	104100	247631950	5400	5400	5400	5380	87
579	20241127	104000	247162950	5400	5400	5400	5400	0
580	20241127	103900	247162950	5400	5400	5400	5400	900
581	20241127	103800	242302950	5400	5370	5400	5370	2406
582	20241127	103700	229376050	5400	5370	5400	5370	300
583	20241127	103600	227762850	5400	5380	5400	5380	612
584	20241127	103500	224470270	5420	5400	5420	5400	300
585	20241127	103400	222850190	5380	5380	5380	5380	273
586	20241127	103300	221381450	5410	5410	5410	5370	1172
587	20241127	103200	215072290	5420	5420	5420	5420	0
588	20241127	103100	215072290	5420	5420	5420	5420	0
589	20241127	103000	215072290	5420	5420	5420	5420	0
590	20241127	102900	215072290	5420	5420	5420	5420	30
591	20241127	102800	214909690	5420	5380	5420	5380	39
592	20241127	102700	214699510	5420	5400	5420	5400	11
593	20241127	102600	214639970	5420	5420	5420	5420	11
594	20241127	102500	214580350	5400	5400	5400	5400	281
595	20241127	102400	213062950	5420	5390	5420	5380	610
596	20241127	102300	209780270	5420	5420	5420	5380	138
597	20241127	102200	209035650	5420	5420	5420	5420	696
598	20241127	102100	205263330	5420	5420	5420	5420	50
599	20241127	102000	204992330	5420	5400	5420	5400	320
600	20241127	101900	203261050	5420	5420	5420	5420	0
601	20241127	101800	203261050	5420	5400	5420	5380	4300
602	20241127	101700	180101330	5420	5410	5420	5410	10
603	20241127	101600	180047190	5420	5420	5420	5420	0
604	20241127	101500	180047190	5420	5420	5420	5420	0
605	20241127	101400	180047190	5420	5410	5420	5410	101
606	20241127	101300	179500770	5420	5390	5420	5390	32
607	20241127	101200	179327750	5420	5420	5420	5420	1
608	20241127	101100	179322330	5410	5410	5410	5410	216
609	20241127	101000	178153770	5420	5390	5420	5390	952
610	20241127	100900	173020940	5410	5400	5420	5390	407
611	20241127	100800	170822680	5410	5410	5410	5410	311
612	20241127	100700	169140170	5430	5430	5430	5430	1
613	20241127	100600	169134740	5450	5450	5450	5450	2
614	20241127	100500	169123840	5460	5410	5460	5410	806
615	20241127	100400	164759150	5400	5410	5410	5400	114
616	20241127	100300	164142450	5410	5410	5410	5410	34
617	20241127	100200	163958510	5400	5400	5400	5390	206
618	20241127	100100	162846170	5400	5400	5400	5400	1200
619	20241127	100000	156366170	5410	5410	5410	5410	542
620	20241127	095900	153433950	5410	5400	5410	5400	8
621	20241127	095800	153390730	5410	5390	5410	5390	640
622	20241127	095700	149936410	5400	5400	5400	5400	0
623	20241127	095600	149936410	5400	5400	5400	5400	7
624	20241127	095500	149898610	5390	5390	5390	5390	6
625	20241127	095400	149866270	5400	5400	5400	5400	0
626	20241127	095300	149866270	5400	5400	5400	5400	250
627	20241127	095200	148516270	5400	5400	5400	5400	58
628	20241127	095100	148203070	5390	5390	5390	5390	6
629	20241127	095000	148170730	5400	5400	5400	5400	100
630	20241127	094900	147630730	5410	5410	5410	5410	0
631	20241127	094800	147630730	5410	5410	5410	5410	0
632	20241127	094700	147630730	5410	5410	5410	5410	0
633	20241127	094600	147630730	5410	5410	5410	5410	1
634	20241127	094500	147625320	5380	5380	5410	5380	451
635	20241127	094400	145198910	5380	5380	5380	5370	1107
636	20241127	094300	139243310	5380	5380	5380	5360	24
637	20241127	094200	139114630	5380	5360	5380	5360	969
638	20241127	094100	133920590	5380	5370	5380	5360	2643
639	20241127	094000	119751380	5380	5370	5380	5360	230
640	20241127	093900	118516550	5380	5370	5380	5370	515
641	20241127	093800	115750850	5360	5360	5360	5360	0
642	20241127	093700	115750850	5360	5360	5360	5360	0
643	20241127	093600	115750850	5360	5360	5360	5360	0
644	20241127	093500	115750850	5360	5360	5360	5360	903
645	20241127	093400	110910770	5360	5380	5380	5360	939
646	20241127	093300	105866920	5380	5400	5420	5380	463
647	20241127	093200	103372870	5400	5400	5400	5400	379
648	20241127	093100	101326270	5380	5390	5390	5380	103
649	20241127	093000	100771890	5390	5370	5390	5370	407
650	20241127	092900	98586220	5390	5370	5390	5370	32
651	20241127	092800	98414360	5370	5380	5380	5370	817
652	20241127	092700	94022710	5380	5390	5390	5380	201
653	20241127	092600	92941320	5400	5400	5400	5400	0
654	20241127	092500	92941320	5400	5380	5400	5380	32
655	20241127	092400	92769140	5390	5380	5390	5380	245
656	20241127	092300	91450040	5380	5380	5380	5380	6
657	20241127	092200	91417760	5390	5390	5390	5390	536
658	20241127	092100	88528720	5390	5390	5390	5390	592
659	20241127	092000	85337840	5390	5390	5390	5390	258
660	20241127	091900	83947220	5400	5390	5400	5380	303
661	20241127	091800	82314540	5390	5390	5390	5390	60
662	20241127	091700	81991140	5400	5400	5400	5400	0
663	20241127	091600	81991140	5400	5400	5400	5400	252
664	20241127	091500	80630340	5390	5400	5400	5390	678
665	20241127	091400	76974500	5410	5410	5410	5410	120
666	20241127	091300	76325300	5400	5400	5410	5400	965
667	20241127	091200	71113600	5410	5420	5420	5410	938
668	20241127	091100	66038520	5420	5420	5420	5420	1
669	20241127	091000	66033100	5430	5430	5430	5430	3
670	20241127	090900	66016810	5430	5430	5430	5420	591
671	20241127	090800	62811180	5430	5430	5430	5430	0
672	20241127	090700	62811180	5430	5430	5430	5430	10
673	20241127	090600	62756880	5430	5430	5430	5420	208
674	20241127	090500	61628090	5430	5430	5430	5420	202
675	20241127	090400	60531290	5400	5450	5450	5400	1679
676	20241127	090300	51451870	5400	5460	5460	5400	2916
677	20241127	090200	35614810	5460	5510	5510	5460	1730
678	20241127	090100	26126840	5480	5490	5490	5470	506
679	20241127	090000	23354960	5500	5550	5560	5490	4216