KissMeData/117580/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202400	1040080060	9150	9150	9150	9150	1453
3	20241127	202300	1040080060	9150	9150	9150	9150	0
4	20241127	202200	1040080060	9150	9150	9150	9150	0
5	20241127	202100	1040080060	9150	9150	9150	9150	0
6	20241127	202000	1040080060	9150	9150	9150	9150	0
7	20241127	201900	1040080060	9150	9150	9150	9150	0
8	20241127	201800	1040080060	9150	9150	9150	9150	0
9	20241127	201700	1040080060	9150	9150	9150	9150	0
10	20241127	201600	1040080060	9150	9150	9150	9150	0
11	20241127	201500	1040080060	9150	9150	9150	9150	0
12	20241127	201400	1040080060	9150	9150	9150	9150	0
13	20241127	201300	1040080060	9150	9150	9150	9150	0
14	20241127	201200	1040080060	9150	9150	9150	9150	0
15	20241127	201100	1040080060	9150	9150	9150	9150	0
16	20241127	201000	1040080060	9150	9150	9150	9150	0
17	20241127	200900	1040080060	9150	9150	9150	9150	0
18	20241127	200800	1040080060	9150	9150	9150	9150	0
19	20241127	200700	1040080060	9150	9150	9150	9150	0
20	20241127	200600	1040080060	9150	9150	9150	9150	0
21	20241127	200500	1040080060	9150	9150	9150	9150	0
22	20241127	200400	1040080060	9150	9150	9150	9150	0
23	20241127	200300	1040080060	9150	9150	9150	9150	0
24	20241127	200200	1040080060	9150	9150	9150	9150	0
25	20241127	200100	1040080060	9150	9150	9150	9150	0
26	20241127	200000	1040080060	9150	9150	9150	9150	0
27	20241127	195900	1040080060	9150	9150	9150	9150	0
28	20241127	195800	1040080060	9150	9150	9150	9150	0
29	20241127	195700	1040080060	9150	9150	9150	9150	0
30	20241127	195600	1040080060	9150	9150	9150	9150	0
31	20241127	195500	1040080060	9150	9150	9150	9150	0
32	20241127	195400	1040080060	9150	9150	9150	9150	1453
33	20241127	195300	1040080060	9150	9150	9150	9150	0
34	20241127	195200	1040080060	9150	9150	9150	9150	0
35	20241127	195100	1040080060	9150	9150	9150	9150	0
36	20241127	195000	1040080060	9150	9150	9150	9150	0
37	20241127	194900	1040080060	9150	9150	9150	9150	0
38	20241127	194800	1040080060	9150	9150	9150	9150	0
39	20241127	194700	1040080060	9150	9150	9150	9150	0
40	20241127	194600	1040080060	9150	9150	9150	9150	0
41	20241127	194500	1040080060	9150	9150	9150	9150	0
42	20241127	194400	1040080060	9150	9150	9150	9150	0
43	20241127	194300	1040080060	9150	9150	9150	9150	0
44	20241127	194200	1040080060	9150	9150	9150	9150	0
45	20241127	194100	1040080060	9150	9150	9150	9150	0
46	20241127	194000	1040080060	9150	9150	9150	9150	0
47	20241127	193900	1040080060	9150	9150	9150	9150	0
48	20241127	193800	1040080060	9150	9150	9150	9150	0
49	20241127	193700	1040080060	9150	9150	9150	9150	0
50	20241127	193600	1040080060	9150	9150	9150	9150	0
51	20241127	193500	1040080060	9150	9150	9150	9150	0
52	20241127	193400	1040080060	9150	9150	9150	9150	0
53	20241127	193300	1040080060	9150	9150	9150	9150	0
54	20241127	193200	1040080060	9150	9150	9150	9150	0
55	20241127	193100	1040080060	9150	9150	9150	9150	0
56	20241127	193000	1040080060	9150	9150	9150	9150	0
57	20241127	192900	1040080060	9150	9150	9150	9150	0
58	20241127	192800	1040080060	9150	9150	9150	9150	0
59	20241127	192700	1040080060	9150	9150	9150	9150	0
60	20241127	192600	1040080060	9150	9150	9150	9150	0
61	20241127	192500	1040080060	9150	9150	9150	9150	0
62	20241127	192400	1040080060	9150	9150	9150	9150	1453
63	20241127	192300	1040080060	9150	9150	9150	9150	0
64	20241127	192200	1040080060	9150	9150	9150	9150	0
65	20241127	192100	1040080060	9150	9150	9150	9150	0
66	20241127	192000	1040080060	9150	9150	9150	9150	0
67	20241127	191900	1040080060	9150	9150	9150	9150	0
68	20241127	191800	1040080060	9150	9150	9150	9150	0
69	20241127	191700	1040080060	9150	9150	9150	9150	0
70	20241127	191600	1040080060	9150	9150	9150	9150	0
71	20241127	191500	1040080060	9150	9150	9150	9150	0
72	20241127	191400	1040080060	9150	9150	9150	9150	0
73	20241127	191300	1040080060	9150	9150	9150	9150	0
74	20241127	191200	1040080060	9150	9150	9150	9150	0
75	20241127	191100	1040080060	9150	9150	9150	9150	0
76	20241127	191000	1040080060	9150	9150	9150	9150	0
77	20241127	190900	1040080060	9150	9150	9150	9150	0
78	20241127	190800	1040080060	9150	9150	9150	9150	0
79	20241127	190700	1040080060	9150	9150	9150	9150	0
80	20241127	190600	1040080060	9150	9150	9150	9150	0
81	20241127	190500	1040080060	9150	9150	9150	9150	0
82	20241127	190400	1040080060	9150	9150	9150	9150	0
83	20241127	190300	1040080060	9150	9150	9150	9150	0
84	20241127	190200	1040080060	9150	9150	9150	9150	0
85	20241127	190100	1040080060	9150	9150	9150	9150	0
86	20241127	190000	1040080060	9150	9150	9150	9150	0
87	20241127	185900	1040080060	9150	9150	9150	9150	0
88	20241127	185800	1040080060	9150	9150	9150	9150	0
89	20241127	185700	1040080060	9150	9150	9150	9150	0
90	20241127	185600	1040080060	9150	9150	9150	9150	0
91	20241127	185500	1040080060	9150	9150	9150	9150	0
92	20241127	185400	1040080060	9150	9150	9150	9150	1453
93	20241127	185300	1040080060	9150	9150	9150	9150	0
94	20241127	185200	1040080060	9150	9150	9150	9150	0
95	20241127	185100	1040080060	9150	9150	9150	9150	0
96	20241127	185000	1040080060	9150	9150	9150	9150	0
97	20241127	184900	1040080060	9150	9150	9150	9150	0
98	20241127	184800	1040080060	9150	9150	9150	9150	0
99	20241127	184700	1040080060	9150	9150	9150	9150	0
100	20241127	184600	1040080060	9150	9150	9150	9150	0
101	20241127	184500	1040080060	9150	9150	9150	9150	0
102	20241127	184400	1040080060	9150	9150	9150	9150	0
103	20241127	184300	1040080060	9150	9150	9150	9150	0
104	20241127	184200	1040080060	9150	9150	9150	9150	0
105	20241127	184100	1040080060	9150	9150	9150	9150	0
106	20241127	184000	1040080060	9150	9150	9150	9150	0
107	20241127	183900	1040080060	9150	9150	9150	9150	0
108	20241127	183800	1040080060	9150	9150	9150	9150	0
109	20241127	183700	1040080060	9150	9150	9150	9150	0
110	20241127	183600	1040080060	9150	9150	9150	9150	0
111	20241127	183500	1040080060	9150	9150	9150	9150	0
112	20241127	183400	1040080060	9150	9150	9150	9150	0
113	20241127	183300	1040080060	9150	9150	9150	9150	0
114	20241127	183200	1040080060	9150	9150	9150	9150	0
115	20241127	183100	1040080060	9150	9150	9150	9150	0
116	20241127	183000	1040080060	9150	9150	9150	9150	0
117	20241127	182900	1040080060	9150	9150	9150	9150	0
118	20241127	182800	1040080060	9150	9150	9150	9150	0
119	20241127	182700	1040080060	9150	9150	9150	9150	0
120	20241127	182600	1040080060	9150	9150	9150	9150	0
121	20241127	182500	1040080060	9150	9150	9150	9150	0
122	20241127	182400	1040080060	9150	9150	9150	9150	1453
123	20241127	182300	1040080060	9150	9150	9150	9150	0
124	20241127	182200	1040080060	9150	9150	9150	9150	0
125	20241127	182100	1040080060	9150	9150	9150	9150	0
126	20241127	182000	1040080060	9150	9150	9150	9150	0
127	20241127	181900	1040080060	9150	9150	9150	9150	0
128	20241127	181800	1040080060	9150	9150	9150	9150	0
129	20241127	181700	1040080060	9150	9150	9150	9150	0
130	20241127	181600	1040080060	9150	9150	9150	9150	0
131	20241127	181500	1040080060	9150	9150	9150	9150	0
132	20241127	181400	1040080060	9150	9150	9150	9150	0
133	20241127	181300	1040080060	9150	9150	9150	9150	0
134	20241127	181200	1040080060	9150	9150	9150	9150	0
135	20241127	181100	1040080060	9150	9150	9150	9150	0
136	20241127	181000	1040080060	9150	9150	9150	9150	0
137	20241127	180900	1040080060	9150	9150	9150	9150	0
138	20241127	180800	1040080060	9150	9150	9150	9150	0
139	20241127	180700	1040080060	9150	9150	9150	9150	0
140	20241127	180600	1040080060	9150	9150	9150	9150	0
141	20241127	180500	1040080060	9150	9150	9150	9150	0
142	20241127	180400	1040080060	9150	9150	9150	9150	0
143	20241127	180300	1040080060	9150	9150	9150	9150	0
144	20241127	180200	1040080060	9150	9150	9150	9150	0
145	20241127	180100	1040080060	9150	9150	9150	9150	0
146	20241127	180000	1040080060	9150	9150	9150	9150	0
147	20241127	175900	1040080060	9150	9150	9150	9150	0
148	20241127	175800	1040080060	9150	9150	9150	9150	0
149	20241127	175700	1040080060	9150	9150	9150	9150	0
150	20241127	175600	1040080060	9150	9150	9150	9150	0
151	20241127	175500	1040080060	9150	9150	9150	9150	0
152	20241127	175400	1040080060	9150	9150	9150	9150	1453
153	20241127	175300	1040080060	9150	9150	9150	9150	0
154	20241127	175200	1040080060	9150	9150	9150	9150	0
155	20241127	175100	1040080060	9150	9150	9150	9150	0
156	20241127	175000	1040080060	9150	9150	9150	9150	0
157	20241127	174900	1040080060	9150	9150	9150	9150	0
158	20241127	174800	1040080060	9150	9150	9150	9150	0
159	20241127	174700	1040080060	9150	9150	9150	9150	0
160	20241127	174600	1040080060	9150	9150	9150	9150	0
161	20241127	174500	1040080060	9150	9150	9150	9150	0
162	20241127	174400	1040080060	9150	9150	9150	9150	0
163	20241127	174300	1040080060	9150	9150	9150	9150	0
164	20241127	174200	1040080060	9150	9150	9150	9150	0
165	20241127	174100	1040080060	9150	9150	9150	9150	0
166	20241127	174000	1040080060	9150	9150	9150	9150	0
167	20241127	173900	1040080060	9150	9150	9150	9150	0
168	20241127	173800	1040080060	9150	9150	9150	9150	0
169	20241127	173700	1040080060	9150	9150	9150	9150	0
170	20241127	173600	1040080060	9150	9150	9150	9150	0
171	20241127	173500	1040080060	9150	9150	9150	9150	0
172	20241127	173400	1040080060	9150	9150	9150	9150	0
173	20241127	173300	1040080060	9150	9150	9150	9150	0
174	20241127	173200	1040080060	9150	9150	9150	9150	0
175	20241127	173100	1040080060	9150	9150	9150	9150	0
176	20241127	173000	1040080060	9150	9150	9150	9150	0
177	20241127	172900	1040080060	9150	9150	9150	9150	0
178	20241127	172800	1040080060	9150	9150	9150	9150	0
179	20241127	172700	1040080060	9150	9150	9150	9150	0
180	20241127	172600	1040080060	9150	9150	9150	9150	0
181	20241127	172500	1040080060	9150	9150	9150	9150	0
182	20241127	172400	1040080060	9150	9150	9150	9150	1453
183	20241127	172300	1040080060	9150	9150	9150	9150	0
184	20241127	172200	1040080060	9150	9150	9150	9150	0
185	20241127	172100	1040080060	9150	9150	9150	9150	0
186	20241127	172000	1040080060	9150	9150	9150	9150	0
187	20241127	171900	1040080060	9150	9150	9150	9150	0
188	20241127	171800	1040080060	9150	9150	9150	9150	0
189	20241127	171700	1040080060	9150	9150	9150	9150	0
190	20241127	171600	1040080060	9150	9150	9150	9150	0
191	20241127	171500	1040080060	9150	9150	9150	9150	0
192	20241127	171400	1040080060	9150	9150	9150	9150	0
193	20241127	171300	1040080060	9150	9150	9150	9150	0
194	20241127	171200	1040080060	9150	9150	9150	9150	0
195	20241127	171100	1040080060	9150	9150	9150	9150	0
196	20241127	171000	1040080060	9150	9150	9150	9150	0
197	20241127	170900	1040080060	9150	9150	9150	9150	0
198	20241127	170800	1040080060	9150	9150	9150	9150	0
199	20241127	170700	1040080060	9150	9150	9150	9150	0
200	20241127	170600	1040080060	9150	9150	9150	9150	0
201	20241127	170500	1040080060	9150	9150	9150	9150	0
202	20241127	170400	1040080060	9150	9150	9150	9150	0
203	20241127	170300	1040080060	9150	9150	9150	9150	0
204	20241127	170200	1040080060	9150	9150	9150	9150	0
205	20241127	170100	1040080060	9150	9150	9150	9150	0
206	20241127	170000	1040080060	9150	9150	9150	9150	0
207	20241127	165900	1040080060	9150	9150	9150	9150	0
208	20241127	165800	1040080060	9150	9150	9150	9150	0
209	20241127	165700	1040080060	9150	9150	9150	9150	0
210	20241127	165600	1040080060	9150	9150	9150	9150	0
211	20241127	165500	1040080060	9150	9150	9150	9150	0
212	20241127	165400	1040080060	9150	9150	9150	9150	1453
213	20241127	165300	1040080060	9150	9150	9150	9150	0
214	20241127	165200	1040080060	9150	9150	9150	9150	0
215	20241127	165100	1040080060	9150	9150	9150	9150	0
216	20241127	165000	1040080060	9150	9150	9150	9150	0
217	20241127	164900	1040080060	9150	9150	9150	9150	0
218	20241127	164800	1040080060	9150	9150	9150	9150	0
219	20241127	164700	1040080060	9150	9150	9150	9150	0
220	20241127	164600	1040080060	9150	9150	9150	9150	0
221	20241127	164500	1040080060	9150	9150	9150	9150	0
222	20241127	164400	1040080060	9150	9150	9150	9150	0
223	20241127	164300	1040080060	9150	9150	9150	9150	0
224	20241127	164200	1040080060	9150	9150	9150	9150	0
225	20241127	164100	1040080060	9150	9150	9150	9150	0
226	20241127	164000	1040080060	9150	9150	9150	9150	0
227	20241127	163900	1040080060	9150	9150	9150	9150	0
228	20241127	163800	1040080060	9150	9150	9150	9150	0
229	20241127	163700	1040080060	9150	9150	9150	9150	0
230	20241127	163600	1040080060	9150	9150	9150	9150	0
231	20241127	163500	1040080060	9150	9150	9150	9150	0
232	20241127	163400	1040080060	9150	9150	9150	9150	0
233	20241127	163300	1040080060	9150	9150	9150	9150	0
234	20241127	163200	1040080060	9150	9150	9150	9150	0
235	20241127	163100	1040080060	9150	9150	9150	9150	0
236	20241127	163000	1040080060	9150	9150	9150	9150	0
237	20241127	162900	1040080060	9150	9150	9150	9150	0
238	20241127	162800	1040080060	9150	9150	9150	9150	0
239	20241127	162700	1040080060	9150	9150	9150	9150	0
240	20241127	162600	1040080060	9150	9150	9150	9150	0
241	20241127	162500	1040080060	9150	9150	9150	9150	0
242	20241127	162400	1040080060	9150	9150	9150	9150	1453
243	20241127	162300	1040080060	9150	9150	9150	9150	0
244	20241127	162200	1040080060	9150	9150	9150	9150	0
245	20241127	162100	1040080060	9150	9150	9150	9150	0
246	20241127	162000	1040080060	9150	9150	9150	9150	0
247	20241127	161900	1040080060	9150	9150	9150	9150	0
248	20241127	161800	1040080060	9150	9150	9150	9150	0
249	20241127	161700	1040080060	9150	9150	9150	9150	0
250	20241127	161600	1040080060	9150	9150	9150	9150	0
251	20241127	161500	1040080060	9150	9150	9150	9150	0
252	20241127	161400	1040080060	9150	9150	9150	9150	0
253	20241127	161300	1040080060	9150	9150	9150	9150	0
254	20241127	161200	1040080060	9150	9150	9150	9150	0
255	20241127	161100	1040080060	9150	9150	9150	9150	0
256	20241127	161000	1040080060	9150	9150	9150	9150	0
257	20241127	160900	1040080060	9150	9150	9150	9150	0
258	20241127	160800	1040080060	9150	9150	9150	9150	0
259	20241127	160700	1040080060	9150	9150	9150	9150	0
260	20241127	160600	1040080060	9150	9150	9150	9150	0
261	20241127	160500	1040080060	9150	9150	9150	9150	0
262	20241127	160400	1040080060	9150	9150	9150	9150	0
263	20241127	160300	1040080060	9150	9150	9150	9150	0
264	20241127	160200	1040080060	9150	9150	9150	9150	0
265	20241127	160100	1040080060	9150	9150	9150	9150	0
266	20241127	160000	1040080060	9150	9150	9150	9150	0
267	20241127	155900	1040080060	9150	9150	9150	9150	0
268	20241127	155800	1040080060	9150	9150	9150	9150	0
269	20241127	155700	1040080060	9150	9150	9150	9150	0
270	20241127	155600	1040080060	9150	9150	9150	9150	0
271	20241127	155500	1040080060	9150	9150	9150	9150	0
272	20241127	155400	1040080060	9150	9150	9150	9150	1453
273	20241127	155300	1040080060	9150	9150	9150	9150	0
274	20241127	155200	1040080060	9150	9150	9150	9150	0
275	20241127	155100	1040080060	9150	9150	9150	9150	0
276	20241127	155000	1040080060	9150	9150	9150	9150	0
277	20241127	154900	1040080060	9150	9150	9150	9150	0
278	20241127	154800	1040080060	9150	9150	9150	9150	0
279	20241127	154700	1040080060	9150	9150	9150	9150	0
280	20241127	154600	1040080060	9150	9150	9150	9150	0
281	20241127	154500	1040080060	9150	9150	9150	9150	0
282	20241127	154400	1040080060	9150	9150	9150	9150	0
283	20241127	154300	1040080060	9150	9150	9150	9150	0
284	20241127	154200	1040080060	9150	9150	9150	9150	0
285	20241127	154100	1040080060	9150	9150	9150	9150	0
286	20241127	154000	1040080060	9150	9150	9150	9150	0
287	20241127	153900	1040080060	9150	9150	9150	9150	0
288	20241127	153800	1040080060	9150	9150	9150	9150	0
289	20241127	153700	1040080060	9150	9150	9150	9150	0
290	20241127	153600	1040080060	9150	9150	9150	9150	0
291	20241127	153500	1040080060	9150	9150	9150	9150	0
292	20241127	153400	1040080060	9150	9150	9150	9150	0
293	20241127	153300	1040080060	9150	9150	9150	9150	0
294	20241127	153200	1040080060	9150	9150	9150	9150	0
295	20241127	153100	1040080060	9150	9150	9150	9150	0
296	20241127	153000	1040080060	9150	9150	9150	9150	1453
297	20241127	152900	1026785110	9160	9160	9160	9160	0
298	20241127	152800	1026785110	9160	9160	9160	9160	0
299	20241127	152700	1026785110	9160	9160	9160	9160	0
300	20241127	152600	1026785110	9160	9160	9160	9160	0
301	20241127	152500	1026785110	9160	9160	9160	9160	0
302	20241127	152400	1026785110	9160	9160	9160	9160	0
303	20241127	152300	1026785110	9160	9160	9160	9160	0
304	20241127	152200	1026785110	9160	9160	9160	9160	0
305	20241127	152100	1026785110	9160	9160	9160	9160	0
306	20241127	152000	1026785110	9160	9160	9160	9160	0
307	20241127	151900	1026785110	9160	9150	9160	9150	310
308	20241127	151800	1023946730	9160	9160	9160	9160	0
309	20241127	151700	1023946730	9160	9160	9160	9160	11
310	20241127	151600	1023845970	9150	9150	9150	9140	442
311	20241127	151500	1019805670	9150	9150	9150	9150	14
312	20241127	151400	1019677570	9150	9140	9150	9140	112
313	20241127	151300	1018653680	9140	9140	9140	9140	86
314	20241127	151200	1017867640	9150	9150	9150	9150	14
315	20241127	151100	1017739540	9140	9150	9150	9140	30
316	20241127	151000	1017465330	9150	9170	9170	9150	29
317	20241127	150900	1017199800	9170	9180	9180	9170	102
318	20241127	150800	1016263460	9180	9130	9180	9130	315
319	20241127	150700	1013387460	9140	9140	9140	9130	636
320	20241127	150600	1007578270	9140	9150	9150	9140	2827
321	20241127	150500	981735710	9150	9150	9150	9150	434
322	20241127	150400	977764610	9160	9160	9160	9160	114
323	20241127	150300	976720370	9150	9150	9150	9150	0
324	20241127	150200	976720370	9150	9160	9170	9150	2951
325	20241127	150100	949718430	9160	9170	9170	9160	122
326	20241127	150000	948600900	9160	9160	9160	9160	721
327	20241127	145900	941996540	9170	9170	9170	9170	97
328	20241127	145800	941107050	9170	9180	9180	9170	26
329	20241127	145700	940868620	9160	9170	9170	9160	1037
330	20241127	145600	931362330	9170	9170	9170	9170	234
331	20241127	145500	929216550	9180	9190	9190	9170	262
332	20241127	145400	926811530	9190	9190	9190	9190	1
333	20241127	145300	926802340	9170	9180	9180	9170	503
334	20241127	145200	922184820	9180	9170	9180	9170	142
335	20241127	145100	920881270	9170	9180	9180	9170	69
336	20241127	145000	920248520	9170	9180	9180	9170	16
337	20241127	144900	920101790	9180	9190	9190	9180	240
338	20241127	144800	917897360	9190	9170	9190	9170	16
339	20241127	144700	917750620	9180	9170	9180	9170	262
340	20241127	144600	915346060	9170	9170	9170	9170	1
341	20241127	144500	915336890	9170	9170	9170	9160	201
342	20241127	144400	913494720	9170	9170	9170	9170	120
343	20241127	144300	912394320	9170	9170	9170	9170	11
344	20241127	144200	912293450	9170	9170	9170	9170	545
345	20241127	144100	907295800	9180	9160	9180	9160	393
346	20241127	144000	903695850	9160	9160	9160	9160	0
347	20241127	143900	903695850	9160	9160	9160	9160	0
348	20241127	143800	903695850	9160	9170	9170	9160	147
349	20241127	143700	902349210	9170	9160	9170	9160	195
350	20241127	143600	900562720	9150	9160	9160	9150	430
351	20241127	143500	896623930	9160	9160	9160	9160	100
352	20241127	143400	895707930	9160	9170	9170	9160	3362
353	20241127	143300	864909010	9170	9170	9170	9170	10
354	20241127	143200	864817310	9170	9170	9170	9170	10
355	20241127	143100	864725610	9170	9170	9170	9170	31
356	20241127	143000	864441340	9170	9170	9170	9170	7
357	20241127	142900	864377150	9160	9160	9160	9160	40
358	20241127	142800	864010750	9160	9160	9160	9160	775
359	20241127	142700	856911750	9170	9160	9170	9160	569
360	20241127	142600	851698710	9170	9170	9170	9170	178
361	20241127	142500	850066450	9170	9160	9170	9160	608
362	20241127	142400	844495420	9160	9160	9160	9160	0
363	20241127	142300	844495420	9160	9160	9160	9160	1
364	20241127	142200	844486260	9160	9160	9160	9160	346
365	20241127	142100	841316900	9170	9170	9170	9170	3
366	20241127	142000	841289390	9160	9160	9160	9160	459
367	20241127	141900	837084950	9170	9170	9170	9170	400
368	20241127	141800	833416950	9170	9170	9170	9170	10
369	20241127	141700	833325250	9170	9170	9170	9170	3
370	20241127	141600	833297740	9170	9170	9170	9170	80
371	20241127	141500	832564140	9180	9180	9180	9180	100
372	20241127	141400	831646140	9180	9180	9180	9180	3
373	20241127	141300	831618600	9190	9190	9190	9160	787
374	20241127	141200	824401240	9190	9160	9190	9160	2
375	20241127	141100	824382890	9160	9190	9190	9160	304
376	20241127	141000	821597780	9170	9160	9170	9160	5
377	20241127	140900	821551940	9160	9190	9190	9160	20
378	20241127	140800	821368290	9190	9170	9190	9160	202
379	20241127	140700	819517720	9190	9190	9190	9190	0
380	20241127	140600	819517720	9190	9170	9190	9170	102
381	20241127	140500	818582340	9190	9190	9190	9190	0
382	20241127	140400	818582340	9190	9190	9190	9160	302
383	20241127	140300	815814860	9160	9160	9160	9160	0
384	20241127	140200	815814860	9160	9180	9180	9160	211
385	20241127	140100	813879370	9180	9180	9180	9180	0
386	20241127	140000	813879370	9180	9180	9180	9180	0
387	20241127	135900	813879370	9180	9180	9180	9180	2
388	20241127	135800	813861010	9160	9190	9190	9160	1582
389	20241127	135700	799369860	9190	9190	9190	9160	27
390	20241127	135600	799122330	9190	9190	9190	9190	1
391	20241127	135500	799113140	9160	9160	9160	9160	109
392	20241127	135400	798114700	9190	9190	9190	9190	46
393	20241127	135300	797691960	9180	9180	9180	9180	147
394	20241127	135200	796342500	9160	9160	9180	9150	91
395	20241127	135100	795508890	9150	9150	9150	9150	0
396	20241127	135000	795508890	9150	9160	9160	9150	59
397	20241127	134900	794968460	9160	9180	9180	9160	3
398	20241127	134800	794940950	9180	9180	9180	9180	5
399	20241127	134700	794895050	9180	9160	9180	9160	152
400	20241127	134600	793502710	9170	9180	9180	9160	410
401	20241127	134500	789746170	9160	9160	9160	9160	5
402	20241127	134400	789700370	9190	9160	9190	9160	302
403	20241127	134300	786932250	9160	9160	9160	9160	0
404	20241127	134200	786932250	9160	9160	9190	9160	4
405	20241127	134100	786895560	9160	9160	9160	9160	0
406	20241127	134000	786895560	9160	9160	9160	9160	15
407	20241127	133900	786758160	9170	9190	9190	9170	6
408	20241127	133800	786703080	9190	9190	9190	9190	0
409	20241127	133700	786703080	9190	9190	9190	9190	0
410	20241127	133600	786703080	9190	9190	9190	9190	0
411	20241127	133500	786703080	9190	9190	9190	9190	1
412	20241127	133400	786693890	9160	9190	9190	9160	312
413	20241127	133300	783834350	9190	9180	9190	9160	349
414	20241127	133200	780632630	9160	9160	9160	9160	24
415	20241127	133100	780412790	9180	9160	9180	9160	13
416	20241127	133000	780293690	9160	9150	9160	9150	132
417	20241127	132900	779085880	9150	9170	9170	9150	66
418	20241127	132800	778481830	9180	9180	9180	9180	90
419	20241127	132700	777655630	9180	9180	9180	9180	25
420	20241127	132600	777426130	9180	9140	9180	9140	76
421	20241127	132500	776730800	9140	9180	9190	9140	1154
422	20241127	132400	766172230	9180	9180	9180	9180	8
423	20241127	132300	766098790	9180	9180	9180	9180	9
424	20241127	132200	766016170	9150	9150	9150	9150	0
425	20241127	132100	766016170	9150	9170	9170	9150	4002
426	20241127	132000	729385790	9180	9190	9190	9180	12
427	20241127	131900	729275530	9160	9160	9160	9160	0
428	20241127	131800	729275530	9160	9160	9160	9160	25
429	20241127	131700	729046530	9160	9160	9160	9160	0
430	20241127	131600	729046530	9160	9170	9170	9160	43
431	20241127	131500	728652250	9190	9190	9190	9190	0
432	20241127	131400	728652250	9190	9190	9190	9190	0
433	20241127	131300	728652250	9190	9170	9190	9170	813
434	20241127	131200	721181380	9180	9180	9180	9180	10
435	20241127	131100	721089580	9180	9180	9180	9180	0
436	20241127	131000	721089580	9180	9160	9180	9160	3
437	20241127	130900	721062080	9160	9160	9160	9160	389
438	20241127	130800	717498840	9160	9160	9160	9160	50
439	20241127	130700	717040840	9170	9170	9170	9170	70
440	20241127	130600	716398940	9170	9170	9170	9170	533
441	20241127	130500	711511330	9170	9170	9170	9170	21
442	20241127	130400	711318760	9180	9180	9180	9180	2
443	20241127	130300	711300400	9170	9170	9170	9170	0
444	20241127	130200	711300400	9170	9170	9170	9170	1
445	20241127	130100	711291230	9170	9170	9170	9170	0
446	20241127	130000	711291230	9170	9170	9170	9170	1
447	20241127	125900	711282060	9190	9190	9190	9190	559
448	20241127	125800	706144850	9170	9170	9170	9170	23
449	20241127	125700	705933940	9170	9170	9170	9170	17
450	20241127	125600	705778050	9170	9170	9170	9170	1
451	20241127	125500	705768880	9210	9210	9210	9210	0
452	20241127	125400	705768880	9210	9210	9210	9210	1
453	20241127	125300	705759670	9220	9220	9220	9220	0
454	20241127	125200	705759670	9220	9210	9220	9160	571
455	20241127	125100	700514500	9210	9210	9210	9210	0
456	20241127	125000	700514500	9210	9210	9210	9210	1
457	20241127	124900	700505290	9210	9210	9210	9210	0
458	20241127	124800	700505290	9210	9210	9210	9210	5
459	20241127	124700	700459240	9210	9210	9210	9210	326
460	20241127	124600	697456780	9210	9210	9210	9210	22
461	20241127	124500	697254160	9190	9220	9220	9190	957
462	20241127	124400	688457960	9190	9190	9190	9190	123
463	20241127	124300	687327590	9190	9190	9190	9170	4
464	20241127	124200	687290850	9180	9180	9180	9180	26
465	20241127	124100	687052170	9180	9180	9180	9180	64
466	20241127	124000	686464650	9160	9160	9160	9160	0
467	20241127	123900	686464650	9160	9160	9160	9160	100
468	20241127	123800	685548650	9160	9160	9160	9160	848
469	20241127	123700	677780970	9160	9170	9170	9160	244
470	20241127	123600	675545590	9170	9170	9170	9170	52
471	20241127	123500	675068750	9160	9170	9170	9160	132
472	20241127	123400	673858850	9170	9170	9170	9170	0
473	20241127	123300	673858850	9170	9180	9180	9170	424
474	20241127	123200	669970330	9170	9170	9170	9170	2
475	20241127	123100	669951990	9180	9170	9180	9170	15
476	20241127	123000	669814420	9170	9160	9170	9160	24
477	20241127	122900	669594480	9170	9160	9170	9160	111
478	20241127	122800	668577610	9170	9180	9180	9170	333
479	20241127	122700	665523950	9180	9180	9180	9180	0
480	20241127	122600	665523950	9180	9170	9180	9170	763
481	20241127	122500	658527220	9180	9180	9180	9180	0
482	20241127	122400	658527220	9180	9180	9180	9180	150
483	20241127	122300	657150220	9180	9180	9180	9180	5
484	20241127	122200	657104320	9180	9180	9180	9180	15
485	20241127	122100	656966620	9180	9180	9180	9180	72
486	20241127	122000	656305660	9190	9190	9190	9190	1
487	20241127	121900	656296470	9180	9180	9180	9180	1
488	20241127	121800	656287290	9180	9180	9180	9180	382
489	20241127	121700	652780530	9180	9190	9190	9180	226
490	20241127	121600	650705840	9180	9180	9180	9180	103
491	20241127	121500	649760300	9180	9180	9180	9180	3
492	20241127	121400	649732760	9180	9180	9180	9180	0
493	20241127	121300	649732760	9180	9180	9180	9180	15
494	20241127	121200	649595060	9190	9190	9190	9190	5
495	20241127	121100	649549110	9190	9190	9190	9190	10
496	20241127	121000	649457210	9210	9180	9210	9180	59
497	20241127	120900	648915560	9200	9200	9200	9200	0
498	20241127	120800	648915560	9200	9200	9200	9200	15
499	20241127	120700	648777560	9220	9220	9220	9220	0
500	20241127	120600	648777560	9220	9220	9220	9220	1
501	20241127	120500	648768340	9170	9180	9180	9170	1492
502	20241127	120400	635078540	9220	9220	9220	9180	407
503	20241127	120300	631341440	9190	9200	9230	9190	29
504	20241127	120200	631074850	9190	9200	9200	9190	9
505	20241127	120100	630992130	9200	9200	9200	9200	153
506	20241127	120000	629584530	9230	9230	9230	9230	0
507	20241127	115900	629584530	9230	9200	9230	9200	8
508	20241127	115800	629510900	9210	9210	9210	9210	0
509	20241127	115700	629510900	9210	9210	9210	9210	0
510	20241127	115600	629510900	9210	9210	9210	9210	0
511	20241127	115500	629510900	9210	9210	9210	9210	58
512	20241127	115400	628976720	9230	9230	9230	9230	209
513	20241127	115300	627047650	9230	9230	9230	9230	0
514	20241127	115200	627047650	9230	9230	9230	9230	0
515	20241127	115100	627047650	9230	9230	9230	9230	23
516	20241127	115000	626835360	9220	9220	9220	9220	1336
517	20241127	114900	614517440	9220	9220	9220	9220	0
518	20241127	114800	614517440	9220	9220	9220	9220	2
519	20241127	114700	614499000	9230	9230	9230	9230	0
520	20241127	114600	614499000	9230	9220	9230	9220	8
521	20241127	114500	614425230	9220	9210	9220	9210	204
522	20241127	114400	612546360	9210	9210	9210	9200	104
523	20241127	114300	611589520	9210	9210	9210	9210	166
524	20241127	114200	610060660	9210	9200	9210	9200	14
525	20241127	114100	609931820	9200	9200	9200	9200	120
526	20241127	114000	608827820	9180	9200	9200	9180	225
527	20241127	113900	606759200	9210	9210	9210	9210	9
528	20241127	113800	606676310	9210	9210	9210	9210	65
529	20241127	113700	606077660	9210	9210	9210	9210	3
530	20241127	113600	606050030	9200	9210	9210	9200	177
531	20241127	113500	604421060	9210	9210	9210	9210	2
532	20241127	113400	604402640	9210	9210	9210	9210	3
533	20241127	113300	604375010	9210	9210	9210	9210	100
534	20241127	113200	603454010	9210	9210	9210	9210	3
535	20241127	113100	603426380	9210	9210	9210	9210	3
536	20241127	113000	603398750	9210	9210	9210	9210	3
537	20241127	112900	603371120	9210	9210	9210	9200	34
538	20241127	112800	603058230	9200	9200	9200	9200	279
539	20241127	112700	600491430	9210	9210	9210	9210	50
540	20241127	112600	600030930	9210	9180	9210	9180	103
541	20241127	112500	599085300	9210	9210	9210	9210	2
542	20241127	112400	599066880	9220	9220	9220	9220	7
543	20241127	112300	599002340	9220	9220	9220	9220	2
544	20241127	112200	598983900	9210	9190	9210	9180	804
545	20241127	112100	591600080	9180	9200	9200	9180	903
546	20241127	112000	583310420	9210	9200	9210	9180	1602
547	20241127	111900	568586720	9210	9210	9230	9200	182
548	20241127	111800	566911060	9230	9220	9230	9210	1603
549	20241127	111700	552138370	9220	9220	9220	9220	59
550	20241127	111600	551594390	9220	9220	9220	9220	6
551	20241127	111500	551539070	9220	9220	9220	9220	53
552	20241127	111400	551050410	9220	9220	9220	9220	9
553	20241127	111300	550967430	9220	9220	9220	9220	49
554	20241127	111200	550515650	9220	9220	9220	9210	122
555	20241127	111100	549390990	9220	9240	9240	9220	3
556	20241127	111000	549363290	9220	9240	9240	9210	100
557	20241127	110900	548440490	9240	9240	9240	9220	155
558	20241127	110800	547011290	9240	9240	9240	9240	0
559	20241127	110700	547011290	9240	9240	9240	9240	2
560	20241127	110600	546992810	9240	9240	9240	9240	17
561	20241127	110500	546835730	9240	9240	9240	9240	2
562	20241127	110400	546817250	9240	9220	9240	9220	55
563	20241127	110300	546310090	9220	9220	9220	9220	3
564	20241127	110200	546282430	9220	9220	9220	9220	0
565	20241127	110100	546282430	9220	9240	9240	9220	440
566	20241127	110000	542221600	9240	9240	9240	9240	113
567	20241127	105900	541177480	9240	9240	9240	9240	3
568	20241127	105800	541149760	9220	9240	9240	9220	168
569	20241127	105700	539600740	9220	9220	9230	9220	1399
570	20241127	105600	526701930	9230	9270	9270	9230	365
571	20241127	105500	523332900	9280	9280	9280	9280	0
572	20241127	105400	523332900	9280	9280	9280	9240	142
573	20241127	105300	522018980	9280	9240	9280	9240	44
574	20241127	105200	521612180	9250	9300	9300	9250	102
575	20241127	105100	520664120	9300	9270	9300	9250	961
576	20241127	105000	511742840	9270	9290	9320	9250	6915
577	20241127	104900	447463220	9280	9260	9290	9250	1444
578	20241127	104800	434067600	9270	9230	9270	9220	194
579	20241127	104700	432277300	9240	9240	9240	9240	13
580	20241127	104600	432157180	9240	9290	9300	9230	2555
581	20241127	104500	408435670	9300	9230	9300	9230	8134
582	20241127	104400	333103350	9220	9230	9230	9220	53
583	20241127	104300	332614170	9230	9230	9230	9230	0
584	20241127	104200	332614170	9230	9230	9230	9230	3
585	20241127	104100	332586480	9230	9230	9230	9230	3
586	20241127	104000	332558790	9220	9220	9220	9220	59
587	20241127	103900	332014810	9200	9210	9220	9200	960
588	20241127	103800	323181140	9220	9210	9220	9210	35
589	20241127	103700	322858650	9210	9240	9240	9210	22
590	20241127	103600	322655940	9230	9230	9230	9230	565
591	20241127	103500	317440990	9230	9230	9230	9230	47
592	20241127	103400	317007180	9230	9230	9230	9230	82
593	20241127	103300	316250320	9210	9210	9230	9210	154
594	20241127	103200	314831920	9210	9210	9210	9210	37
595	20241127	103100	314491150	9210	9230	9230	9210	18
596	20241127	103000	314325310	9230	9230	9230	9230	0
597	20241127	102900	314325310	9230	9200	9230	9200	41
598	20241127	102800	313948050	9230	9230	9230	9230	10
599	20241127	102700	313855750	9240	9230	9240	9230	455
600	20241127	102600	309653250	9200	9200	9200	9200	556
601	20241127	102500	304538050	9200	9200	9200	9200	3
602	20241127	102400	304510450	9200	9200	9200	9200	10
603	20241127	102300	304418450	9200	9200	9200	9200	3
604	20241127	102200	304390850	9200	9190	9200	9190	105
605	20241127	102100	303425870	9190	9200	9200	9190	361
606	20241127	102000	300107670	9200	9200	9200	9200	2
607	20241127	101900	300089270	9200	9200	9200	9200	134
608	20241127	101800	298856470	9200	9200	9200	9200	2
609	20241127	101700	298838070	9200	9200	9200	9200	2
610	20241127	101600	298819670	9200	9200	9200	9200	3
611	20241127	101500	298792070	9200	9200	9200	9200	8
612	20241127	101400	298718470	9200	9200	9200	9200	4
613	20241127	101300	298681670	9200	9200	9200	9200	3
614	20241127	101200	298654070	9200	9200	9200	9200	24
615	20241127	101100	298433270	9220	9220	9220	9220	0
616	20241127	101000	298433270	9220	9220	9220	9220	3
617	20241127	100900	298405610	9220	9190	9220	9190	80
618	20241127	100800	297670320	9190	9220	9220	9190	4
619	20241127	100700	297633470	9190	9220	9220	9190	488
620	20241127	100600	293147810	9220	9220	9220	9210	14
621	20241127	100500	293018830	9220	9230	9230	9200	24
622	20241127	100400	292797940	9230	9230	9230	9230	4
623	20241127	100300	292761020	9230	9230	9230	9230	3
624	20241127	100200	292733330	9230	9210	9230	9200	783
625	20241127	100100	285528860	9230	9230	9230	9230	1615
626	20241127	100000	270622410	9240	9240	9240	9240	3
627	20241127	095900	270594690	9240	9240	9240	9240	92
628	20241127	095800	269744610	9240	9240	9240	9240	205
629	20241127	095700	267850410	9240	9230	9240	9230	165
630	20241127	095600	266326880	9230	9210	9230	9210	14
631	20241127	095500	266197880	9230	9230	9230	9230	3
632	20241127	095400	266170190	9230	9230	9230	9230	102
633	20241127	095300	265228730	9210	9240	9240	9210	203
634	20241127	095200	263354520	9240	9210	9240	9210	100
635	20241127	095100	262431780	9200	9200	9200	9200	1211
636	20241127	095000	251290580	9200	9190	9200	9190	4
637	20241127	094900	251253800	9200	9200	9200	9200	16
638	20241127	094800	251106600	9200	9200	9210	9200	52
639	20241127	094700	250628180	9210	9200	9210	9200	243
640	20241127	094600	248392430	9200	9230	9240	9200	1495
641	20241127	094500	234594030	9210	9220	9220	9210	1869
642	20241127	094400	217366620	9220	9230	9230	9220	155
643	20241127	094300	215936120	9230	9230	9230	9230	103
644	20241127	094200	214985430	9220	9220	9220	9220	292
645	20241127	094100	212293190	9210	9210	9240	9210	870
646	20241127	094000	204259620	9220	9210	9220	9210	14
647	20241127	093900	204130640	9210	9210	9210	9210	15
648	20241127	093800	203992490	9210	9210	9210	9210	43
649	20241127	093700	203596460	9210	9210	9210	9210	76
650	20241127	093600	202896500	9210	9210	9210	9210	3
651	20241127	093500	202868870	9200	9220	9220	9200	83
652	20241127	093400	202104570	9220	9220	9220	9210	34
653	20241127	093300	201791380	9210	9230	9230	9210	30
654	20241127	093200	201515020	9200	9220	9240	9200	890
655	20241127	093100	193300490	9220	9230	9230	9220	5
656	20241127	093000	193254380	9230	9220	9230	9220	215
657	20241127	092900	191269940	9230	9220	9230	9220	1356
658	20241127	092800	178767520	9220	9200	9220	9200	68
659	20241127	092700	178141560	9200	9200	9200	9190	95
660	20241127	092600	177268300	9200	9210	9220	9200	312
661	20241127	092500	174393850	9220	9190	9220	9190	59
662	20241127	092400	173851610	9210	9200	9210	9200	553
663	20241127	092300	168758980	9210	9210	9210	9210	51
664	20241127	092200	168289270	9200	9190	9200	9190	1059
665	20241127	092100	158546770	9180	9180	9180	9180	200
666	20241127	092000	156710770	9180	9180	9180	9180	971
667	20241127	091900	147796990	9130	9160	9180	9130	323
668	20241127	091800	144838880	9150	9130	9160	9130	3341
669	20241127	091700	114269930	9120	9180	9180	9120	601
670	20241127	091600	108787530	9130	9130	9130	9130	615
671	20241127	091500	103172580	9130	9140	9140	9130	153
672	20241127	091400	101774690	9130	9130	9130	9130	6
673	20241127	091300	101719910	9120	9180	9180	9120	1213
674	20241127	091200	90636110	9180	9180	9180	9170	1081
675	20241127	091100	80723290	9180	9180	9180	9180	10
676	20241127	091000	80631490	9180	9180	9190	9180	636
677	20241127	090900	74790970	9150	9170	9190	9150	2015
678	20241127	090800	56310320	9170	9180	9190	9170	50
679	20241127	090700	55851500	9200	9160	9200	9160	159
680	20241127	090600	54395020	9150	9200	9200	9150	644
681	20241127	090500	48494970	9200	9200	9200	9190	109
682	20241127	090400	47492670	9210	9170	9210	9120	2298
683	20241127	090300	26460160	9170	9170	9220	9140	554
684	20241127	090200	21389840	9230	9190	9230	9160	591
685	20241127	090100	15969530	9240	9240	9240	9240	195
686	20241127	090000	14167730	9240	9250	9250	9170	1534