KissMeData/160980/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203700	417281440	8580	8580	8580	8580	1189
3	20241127	203600	417281440	8580	8580	8580	8580	0
4	20241127	203500	417281440	8580	8580	8580	8580	0
5	20241127	203400	417281440	8580	8580	8580	8580	0
6	20241127	203300	417281440	8580	8580	8580	8580	0
7	20241127	203200	417281440	8580	8580	8580	8580	0
8	20241127	203100	417281440	8580	8580	8580	8580	0
9	20241127	203000	417281440	8580	8580	8580	8580	0
10	20241127	202900	417281440	8580	8580	8580	8580	0
11	20241127	202800	417281440	8580	8580	8580	8580	0
12	20241127	202700	417281440	8580	8580	8580	8580	0
13	20241127	202600	417281440	8580	8580	8580	8580	0
14	20241127	202500	417281440	8580	8580	8580	8580	0
15	20241127	202400	417281440	8580	8580	8580	8580	0
16	20241127	202300	417281440	8580	8580	8580	8580	0
17	20241127	202200	417281440	8580	8580	8580	8580	0
18	20241127	202100	417281440	8580	8580	8580	8580	0
19	20241127	202000	417281440	8580	8580	8580	8580	0
20	20241127	201900	417281440	8580	8580	8580	8580	0
21	20241127	201800	417281440	8580	8580	8580	8580	0
22	20241127	201700	417281440	8580	8580	8580	8580	0
23	20241127	201600	417281440	8580	8580	8580	8580	0
24	20241127	201500	417281440	8580	8580	8580	8580	0
25	20241127	201400	417281440	8580	8580	8580	8580	0
26	20241127	201300	417281440	8580	8580	8580	8580	0
27	20241127	201200	417281440	8580	8580	8580	8580	0
28	20241127	201100	417281440	8580	8580	8580	8580	0
29	20241127	201000	417281440	8580	8580	8580	8580	0
30	20241127	200900	417281440	8580	8580	8580	8580	0
31	20241127	200800	417281440	8580	8580	8580	8580	0
32	20241127	200700	417281440	8580	8580	8580	8580	1189
33	20241127	200600	417281440	8580	8580	8580	8580	0
34	20241127	200500	417281440	8580	8580	8580	8580	0
35	20241127	200400	417281440	8580	8580	8580	8580	0
36	20241127	200300	417281440	8580	8580	8580	8580	0
37	20241127	200200	417281440	8580	8580	8580	8580	0
38	20241127	200100	417281440	8580	8580	8580	8580	0
39	20241127	200000	417281440	8580	8580	8580	8580	0
40	20241127	195900	417281440	8580	8580	8580	8580	0
41	20241127	195800	417281440	8580	8580	8580	8580	0
42	20241127	195700	417281440	8580	8580	8580	8580	0
43	20241127	195600	417281440	8580	8580	8580	8580	0
44	20241127	195500	417281440	8580	8580	8580	8580	0
45	20241127	195400	417281440	8580	8580	8580	8580	0
46	20241127	195300	417281440	8580	8580	8580	8580	0
47	20241127	195200	417281440	8580	8580	8580	8580	0
48	20241127	195100	417281440	8580	8580	8580	8580	0
49	20241127	195000	417281440	8580	8580	8580	8580	0
50	20241127	194900	417281440	8580	8580	8580	8580	0
51	20241127	194800	417281440	8580	8580	8580	8580	0
52	20241127	194700	417281440	8580	8580	8580	8580	0
53	20241127	194600	417281440	8580	8580	8580	8580	0
54	20241127	194500	417281440	8580	8580	8580	8580	0
55	20241127	194400	417281440	8580	8580	8580	8580	0
56	20241127	194300	417281440	8580	8580	8580	8580	0
57	20241127	194200	417281440	8580	8580	8580	8580	0
58	20241127	194100	417281440	8580	8580	8580	8580	0
59	20241127	194000	417281440	8580	8580	8580	8580	0
60	20241127	193900	417281440	8580	8580	8580	8580	0
61	20241127	193800	417281440	8580	8580	8580	8580	0
62	20241127	193700	417281440	8580	8580	8580	8580	1189
63	20241127	193600	417281440	8580	8580	8580	8580	0
64	20241127	193500	417281440	8580	8580	8580	8580	0
65	20241127	193400	417281440	8580	8580	8580	8580	0
66	20241127	193300	417281440	8580	8580	8580	8580	0
67	20241127	193200	417281440	8580	8580	8580	8580	0
68	20241127	193100	417281440	8580	8580	8580	8580	0
69	20241127	193000	417281440	8580	8580	8580	8580	0
70	20241127	192900	417281440	8580	8580	8580	8580	0
71	20241127	192800	417281440	8580	8580	8580	8580	0
72	20241127	192700	417281440	8580	8580	8580	8580	0
73	20241127	192600	417281440	8580	8580	8580	8580	0
74	20241127	192500	417281440	8580	8580	8580	8580	0
75	20241127	192400	417281440	8580	8580	8580	8580	0
76	20241127	192300	417281440	8580	8580	8580	8580	0
77	20241127	192200	417281440	8580	8580	8580	8580	0
78	20241127	192100	417281440	8580	8580	8580	8580	0
79	20241127	192000	417281440	8580	8580	8580	8580	0
80	20241127	191900	417281440	8580	8580	8580	8580	0
81	20241127	191800	417281440	8580	8580	8580	8580	0
82	20241127	191700	417281440	8580	8580	8580	8580	0
83	20241127	191600	417281440	8580	8580	8580	8580	0
84	20241127	191500	417281440	8580	8580	8580	8580	0
85	20241127	191400	417281440	8580	8580	8580	8580	0
86	20241127	191300	417281440	8580	8580	8580	8580	0
87	20241127	191200	417281440	8580	8580	8580	8580	0
88	20241127	191100	417281440	8580	8580	8580	8580	0
89	20241127	191000	417281440	8580	8580	8580	8580	0
90	20241127	190900	417281440	8580	8580	8580	8580	0
91	20241127	190800	417281440	8580	8580	8580	8580	0
92	20241127	190700	417281440	8580	8580	8580	8580	1189
93	20241127	190600	417281440	8580	8580	8580	8580	0
94	20241127	190500	417281440	8580	8580	8580	8580	0
95	20241127	190400	417281440	8580	8580	8580	8580	0
96	20241127	190300	417281440	8580	8580	8580	8580	0
97	20241127	190200	417281440	8580	8580	8580	8580	0
98	20241127	190100	417281440	8580	8580	8580	8580	0
99	20241127	190000	417281440	8580	8580	8580	8580	0
100	20241127	185900	417281440	8580	8580	8580	8580	0
101	20241127	185800	417281440	8580	8580	8580	8580	0
102	20241127	185700	417281440	8580	8580	8580	8580	0
103	20241127	185600	417281440	8580	8580	8580	8580	0
104	20241127	185500	417281440	8580	8580	8580	8580	0
105	20241127	185400	417281440	8580	8580	8580	8580	0
106	20241127	185300	417281440	8580	8580	8580	8580	0
107	20241127	185200	417281440	8580	8580	8580	8580	0
108	20241127	185100	417281440	8580	8580	8580	8580	0
109	20241127	185000	417281440	8580	8580	8580	8580	0
110	20241127	184900	417281440	8580	8580	8580	8580	0
111	20241127	184800	417281440	8580	8580	8580	8580	0
112	20241127	184700	417281440	8580	8580	8580	8580	0
113	20241127	184600	417281440	8580	8580	8580	8580	0
114	20241127	184500	417281440	8580	8580	8580	8580	0
115	20241127	184400	417281440	8580	8580	8580	8580	0
116	20241127	184300	417281440	8580	8580	8580	8580	0
117	20241127	184200	417281440	8580	8580	8580	8580	0
118	20241127	184100	417281440	8580	8580	8580	8580	0
119	20241127	184000	417281440	8580	8580	8580	8580	0
120	20241127	183900	417281440	8580	8580	8580	8580	0
121	20241127	183800	417281440	8580	8580	8580	8580	0
122	20241127	183700	417281440	8580	8580	8580	8580	1189
123	20241127	183600	417281440	8580	8580	8580	8580	0
124	20241127	183500	417281440	8580	8580	8580	8580	0
125	20241127	183400	417281440	8580	8580	8580	8580	0
126	20241127	183300	417281440	8580	8580	8580	8580	0
127	20241127	183200	417281440	8580	8580	8580	8580	0
128	20241127	183100	417281440	8580	8580	8580	8580	0
129	20241127	183000	417281440	8580	8580	8580	8580	0
130	20241127	182900	417281440	8580	8580	8580	8580	0
131	20241127	182800	417281440	8580	8580	8580	8580	0
132	20241127	182700	417281440	8580	8580	8580	8580	0
133	20241127	182600	417281440	8580	8580	8580	8580	0
134	20241127	182500	417281440	8580	8580	8580	8580	0
135	20241127	182400	417281440	8580	8580	8580	8580	0
136	20241127	182300	417281440	8580	8580	8580	8580	0
137	20241127	182200	417281440	8580	8580	8580	8580	0
138	20241127	182100	417281440	8580	8580	8580	8580	0
139	20241127	182000	417281440	8580	8580	8580	8580	0
140	20241127	181900	417281440	8580	8580	8580	8580	0
141	20241127	181800	417281440	8580	8580	8580	8580	0
142	20241127	181700	417281440	8580	8580	8580	8580	0
143	20241127	181600	417281440	8580	8580	8580	8580	0
144	20241127	181500	417281440	8580	8580	8580	8580	0
145	20241127	181400	417281440	8580	8580	8580	8580	0
146	20241127	181300	417281440	8580	8580	8580	8580	0
147	20241127	181200	417281440	8580	8580	8580	8580	0
148	20241127	181100	417281440	8580	8580	8580	8580	0
149	20241127	181000	417281440	8580	8580	8580	8580	0
150	20241127	180900	417281440	8580	8580	8580	8580	0
151	20241127	180800	417281440	8580	8580	8580	8580	0
152	20241127	180700	417281440	8580	8580	8580	8580	1189
153	20241127	180600	417281440	8580	8580	8580	8580	0
154	20241127	180500	417281440	8580	8580	8580	8580	0
155	20241127	180400	417281440	8580	8580	8580	8580	0
156	20241127	180300	417281440	8580	8580	8580	8580	0
157	20241127	180200	417281440	8580	8580	8580	8580	0
158	20241127	180100	417281440	8580	8580	8580	8580	0
159	20241127	180000	417281440	8580	8580	8580	8580	0
160	20241127	175900	417281440	8580	8580	8580	8580	0
161	20241127	175800	417281440	8580	8580	8580	8580	0
162	20241127	175700	417281440	8580	8580	8580	8580	0
163	20241127	175600	417281440	8580	8580	8580	8580	0
164	20241127	175500	417281440	8580	8580	8580	8580	0
165	20241127	175400	417281440	8580	8580	8580	8580	0
166	20241127	175300	417281440	8580	8580	8580	8580	0
167	20241127	175200	417281440	8580	8580	8580	8580	0
168	20241127	175100	417281440	8580	8580	8580	8580	0
169	20241127	175000	417281440	8580	8580	8580	8580	0
170	20241127	174900	417281440	8580	8580	8580	8580	0
171	20241127	174800	417281440	8580	8580	8580	8580	0
172	20241127	174700	417281440	8580	8580	8580	8580	0
173	20241127	174600	417281440	8580	8580	8580	8580	0
174	20241127	174500	417281440	8580	8580	8580	8580	0
175	20241127	174400	417281440	8580	8580	8580	8580	0
176	20241127	174300	417281440	8580	8580	8580	8580	0
177	20241127	174200	417281440	8580	8580	8580	8580	0
178	20241127	174100	417281440	8580	8580	8580	8580	0
179	20241127	174000	417281440	8580	8580	8580	8580	0
180	20241127	173900	417281440	8580	8580	8580	8580	0
181	20241127	173800	417281440	8580	8580	8580	8580	0
182	20241127	173700	417281440	8580	8580	8580	8580	1189
183	20241127	173600	417281440	8580	8580	8580	8580	0
184	20241127	173500	417281440	8580	8580	8580	8580	0
185	20241127	173400	417281440	8580	8580	8580	8580	0
186	20241127	173300	417281440	8580	8580	8580	8580	0
187	20241127	173200	417281440	8580	8580	8580	8580	0
188	20241127	173100	417281440	8580	8580	8580	8580	0
189	20241127	173000	417281440	8580	8580	8580	8580	0
190	20241127	172900	417281440	8580	8580	8580	8580	0
191	20241127	172800	417281440	8580	8580	8580	8580	0
192	20241127	172700	417281440	8580	8580	8580	8580	0
193	20241127	172600	417281440	8580	8580	8580	8580	0
194	20241127	172500	417281440	8580	8580	8580	8580	0
195	20241127	172400	417281440	8580	8580	8580	8580	0
196	20241127	172300	417281440	8580	8580	8580	8580	0
197	20241127	172200	417281440	8580	8580	8580	8580	0
198	20241127	172100	417281440	8580	8580	8580	8580	0
199	20241127	172000	417281440	8580	8580	8580	8580	0
200	20241127	171900	417281440	8580	8580	8580	8580	0
201	20241127	171800	417281440	8580	8580	8580	8580	0
202	20241127	171700	417281440	8580	8580	8580	8580	0
203	20241127	171600	417281440	8580	8580	8580	8580	0
204	20241127	171500	417281440	8580	8580	8580	8580	0
205	20241127	171400	417281440	8580	8580	8580	8580	0
206	20241127	171300	417281440	8580	8580	8580	8580	0
207	20241127	171200	417281440	8580	8580	8580	8580	0
208	20241127	171100	417281440	8580	8580	8580	8580	0
209	20241127	171000	417281440	8580	8580	8580	8580	0
210	20241127	170900	417281440	8580	8580	8580	8580	0
211	20241127	170800	417281440	8580	8580	8580	8580	0
212	20241127	170700	417281440	8580	8580	8580	8580	1189
213	20241127	170600	417281440	8580	8580	8580	8580	0
214	20241127	170500	417281440	8580	8580	8580	8580	0
215	20241127	170400	417281440	8580	8580	8580	8580	0
216	20241127	170300	417281440	8580	8580	8580	8580	0
217	20241127	170200	417281440	8580	8580	8580	8580	0
218	20241127	170100	417281440	8580	8580	8580	8580	0
219	20241127	170000	417281440	8580	8580	8580	8580	0
220	20241127	165900	417281440	8580	8580	8580	8580	0
221	20241127	165800	417281440	8580	8580	8580	8580	0
222	20241127	165700	417281440	8580	8580	8580	8580	0
223	20241127	165600	417281440	8580	8580	8580	8580	0
224	20241127	165500	417281440	8580	8580	8580	8580	0
225	20241127	165400	417281440	8580	8580	8580	8580	0
226	20241127	165300	417281440	8580	8580	8580	8580	0
227	20241127	165200	417281440	8580	8580	8580	8580	0
228	20241127	165100	417281440	8580	8580	8580	8580	0
229	20241127	165000	417281440	8580	8580	8580	8580	0
230	20241127	164900	417281440	8580	8580	8580	8580	0
231	20241127	164800	417281440	8580	8580	8580	8580	0
232	20241127	164700	417281440	8580	8580	8580	8580	0
233	20241127	164600	417281440	8580	8580	8580	8580	0
234	20241127	164500	417281440	8580	8580	8580	8580	0
235	20241127	164400	417281440	8580	8580	8580	8580	0
236	20241127	164300	417281440	8580	8580	8580	8580	0
237	20241127	164200	417281440	8580	8580	8580	8580	0
238	20241127	164100	417281440	8580	8580	8580	8580	0
239	20241127	164000	417281440	8580	8580	8580	8580	0
240	20241127	163900	417281440	8580	8580	8580	8580	0
241	20241127	163800	417281440	8580	8580	8580	8580	0
242	20241127	163700	417281440	8580	8580	8580	8580	1189
243	20241127	163600	417281440	8580	8580	8580	8580	0
244	20241127	163500	417281440	8580	8580	8580	8580	0
245	20241127	163400	417281440	8580	8580	8580	8580	0
246	20241127	163300	417281440	8580	8580	8580	8580	0
247	20241127	163200	417281440	8580	8580	8580	8580	0
248	20241127	163100	417281440	8580	8580	8580	8580	0
249	20241127	163000	417281440	8580	8580	8580	8580	0
250	20241127	162900	417281440	8580	8580	8580	8580	0
251	20241127	162800	417281440	8580	8580	8580	8580	0
252	20241127	162700	417281440	8580	8580	8580	8580	0
253	20241127	162600	417281440	8580	8580	8580	8580	0
254	20241127	162500	417281440	8580	8580	8580	8580	0
255	20241127	162400	417281440	8580	8580	8580	8580	0
256	20241127	162300	417281440	8580	8580	8580	8580	0
257	20241127	162200	417281440	8580	8580	8580	8580	0
258	20241127	162100	417281440	8580	8580	8580	8580	0
259	20241127	162000	417281440	8580	8580	8580	8580	0
260	20241127	161900	417281440	8580	8580	8580	8580	0
261	20241127	161800	417281440	8580	8580	8580	8580	0
262	20241127	161700	417281440	8580	8580	8580	8580	0
263	20241127	161600	417281440	8580	8580	8580	8580	0
264	20241127	161500	417281440	8580	8580	8580	8580	0
265	20241127	161400	417281440	8580	8580	8580	8580	0
266	20241127	161300	417281440	8580	8580	8580	8580	0
267	20241127	161200	417281440	8580	8580	8580	8580	0
268	20241127	161100	417281440	8580	8580	8580	8580	0
269	20241127	161000	417281440	8580	8580	8580	8580	0
270	20241127	160900	417281440	8580	8580	8580	8580	0
271	20241127	160800	417281440	8580	8580	8580	8580	0
272	20241127	160700	417281440	8580	8580	8580	8580	1189
273	20241127	160600	417281440	8580	8580	8580	8580	0
274	20241127	160500	417281440	8580	8580	8580	8580	0
275	20241127	160400	417281440	8580	8580	8580	8580	0
276	20241127	160300	417281440	8580	8580	8580	8580	0
277	20241127	160200	417281440	8580	8580	8580	8580	0
278	20241127	160100	417281440	8580	8580	8580	8580	0
279	20241127	160000	417281440	8580	8580	8580	8580	0
280	20241127	155900	417281440	8580	8580	8580	8580	0
281	20241127	155800	417281440	8580	8580	8580	8580	0
282	20241127	155700	417281440	8580	8580	8580	8580	0
283	20241127	155600	417281440	8580	8580	8580	8580	0
284	20241127	155500	417281440	8580	8580	8580	8580	0
285	20241127	155400	417281440	8580	8580	8580	8580	0
286	20241127	155300	417281440	8580	8580	8580	8580	0
287	20241127	155200	417281440	8580	8580	8580	8580	0
288	20241127	155100	417281440	8580	8580	8580	8580	0
289	20241127	155000	417281440	8580	8580	8580	8580	0
290	20241127	154900	417281440	8580	8580	8580	8580	0
291	20241127	154800	417281440	8580	8580	8580	8580	0
292	20241127	154700	417281440	8580	8580	8580	8580	0
293	20241127	154600	417281440	8580	8580	8580	8580	0
294	20241127	154500	417281440	8580	8580	8580	8580	0
295	20241127	154400	417281440	8580	8580	8580	8580	0
296	20241127	154300	417281440	8580	8580	8580	8580	0
297	20241127	154200	417281440	8580	8580	8580	8580	0
298	20241127	154100	417281440	8580	8580	8580	8580	0
299	20241127	154000	417281440	8580	8580	8580	8580	0
300	20241127	153900	417281440	8580	8580	8580	8580	0
301	20241127	153800	417281440	8580	8580	8580	8580	0
302	20241127	153700	417281440	8580	8580	8580	8580	1189
303	20241127	153600	417281440	8580	8580	8580	8580	0
304	20241127	153500	417281440	8580	8580	8580	8580	0
305	20241127	153400	417281440	8580	8580	8580	8580	0
306	20241127	153300	417281440	8580	8580	8580	8580	0
307	20241127	153200	417281440	8580	8580	8580	8580	0
308	20241127	153100	417281440	8580	8580	8580	8580	0
309	20241127	153000	417281440	8580	8580	8580	8580	1189
310	20241127	152900	407079820	8600	8600	8600	8600	0
311	20241127	152800	407079820	8600	8600	8600	8600	0
312	20241127	152700	407079820	8600	8600	8600	8600	0
313	20241127	152600	407079820	8600	8600	8600	8600	0
314	20241127	152500	407079820	8600	8600	8600	8600	0
315	20241127	152400	407079820	8600	8600	8600	8600	0
316	20241127	152300	407079820	8600	8600	8600	8600	0
317	20241127	152200	407079820	8600	8600	8600	8600	0
318	20241127	152100	407079820	8600	8600	8600	8600	0
319	20241127	152000	407079820	8600	8600	8600	8600	0
320	20241127	151900	407079820	8600	8600	8600	8600	101
321	20241127	151800	406211220	8600	8580	8600	8580	100
322	20241127	151700	405352040	8580	8590	8590	8530	112
323	20241127	151600	404394620	8590	8550	8590	8530	487
324	20241127	151500	400233370	8550	8540	8550	8540	82
325	20241127	151400	399532990	8550	8560	8560	8550	37
326	20241127	151300	399216280	8560	8570	8570	8540	42
327	20241127	151200	398857490	8620	8540	8620	8540	79
328	20241127	151100	398181860	8530	8540	8540	8530	553
329	20241127	151000	393464760	8540	8550	8550	8540	515
330	20241127	150900	389066320	8540	8540	8540	8530	558
331	20241127	150800	384302840	8550	8540	8550	8540	669
332	20241127	150700	378589130	8550	8550	8560	8550	154
333	20241127	150600	377272030	8550	8560	8560	8550	1104
334	20241127	150500	367832270	8550	8560	8560	8550	92
335	20241127	150400	367045470	8550	8550	8560	8550	253
336	20241127	150300	364881220	8550	8550	8560	8550	190
337	20241127	150200	363256590	8550	8560	8560	8550	107
338	20241127	150100	362341550	8560	8570	8570	8560	534
339	20241127	150000	357770490	8560	8570	8570	8560	178
340	20241127	145900	356246680	8560	8570	8570	8560	185
341	20241127	145800	354662940	8570	8560	8570	8560	196
342	20241127	145700	352983940	8560	8560	8560	8560	72
343	20241127	145600	352367620	8560	8570	8570	8560	235
344	20241127	145500	350355770	8570	8560	8570	8560	326
345	20241127	145400	347565130	8560	8560	8570	8560	131
346	20241127	145300	346443540	8560	8570	8570	8560	286
347	20241127	145200	343994180	8570	8590	8590	8570	684
348	20241127	145100	338132120	8590	8590	8590	8590	2
349	20241127	145000	338114940	8590	8580	8590	8580	360
350	20241127	144900	335025870	8580	8590	8590	8580	8
351	20241127	144800	334957180	8590	8590	8590	8590	8
352	20241127	144700	334888460	8590	8590	8590	8590	0
353	20241127	144600	334888460	8590	8590	8590	8580	118
354	20241127	144500	333875750	8610	8610	8610	8610	0
355	20241127	144400	333875750	8610	8610	8610	8610	11
356	20241127	144300	333781040	8590	8610	8610	8590	131
357	20241127	144200	332655210	8610	8610	8610	8610	0
358	20241127	144100	332655210	8610	8610	8610	8610	5
359	20241127	144000	332612160	8610	8610	8610	8610	4
360	20241127	143900	332577720	8630	8630	8630	8630	19
361	20241127	143800	332413750	8610	8610	8610	8610	2
362	20241127	143700	332396530	8640	8640	8640	8640	12
363	20241127	143600	332292850	8600	8640	8640	8600	112
364	20241127	143500	331329450	8630	8620	8630	8620	605
365	20241127	143400	326111450	8630	8630	8630	8630	0
366	20241127	143300	326111450	8630	8600	8630	8570	296
367	20241127	143200	323566710	8580	8580	8580	8580	0
368	20241127	143100	323566710	8580	8600	8600	8580	25
369	20241127	143000	323351790	8570	8600	8600	8570	109
370	20241127	142900	322417420	8600	8580	8600	8580	17
371	20241127	142800	322271500	8600	8600	8600	8600	0
372	20241127	142700	322271500	8600	8600	8600	8600	25
373	20241127	142600	322056500	8570	8600	8600	8570	106
374	20241127	142500	321147780	8600	8580	8600	8580	36
375	20241127	142400	320838860	8580	8580	8580	8580	14
376	20241127	142300	320718740	8580	8580	8580	8580	75
377	20241127	142200	320075240	8580	8580	8580	8580	21
378	20241127	142100	319895060	8580	8580	8580	8580	15
379	20241127	142000	319766360	8580	8580	8580	8580	42
380	20241127	141900	319406000	8570	8580	8590	8570	57
381	20241127	141800	318916490	8590	8590	8590	8590	8
382	20241127	141700	318847770	8590	8580	8590	8580	115
383	20241127	141600	317861000	8590	8590	8590	8590	21
384	20241127	141500	317680610	8590	8590	8590	8590	27
385	20241127	141400	317448680	8590	8590	8590	8590	7
386	20241127	141300	317388550	8590	8590	8590	8590	11
387	20241127	141200	317294060	8610	8610	8610	8610	0
388	20241127	141100	317294060	8610	8590	8610	8590	72
389	20241127	141000	316675060	8590	8580	8590	8580	113
390	20241127	140900	315705450	8590	8590	8590	8590	0
391	20241127	140800	315705450	8590	8590	8590	8590	21
392	20241127	140700	315525060	8590	8590	8590	8590	17
393	20241127	140600	315379030	8600	8600	8600	8600	37
394	20241127	140500	315060830	8600	8600	8600	8600	0
395	20241127	140400	315060830	8600	8600	8600	8600	58
396	20241127	140300	314562030	8600	8600	8610	8600	106
397	20241127	140200	313650400	8600	8600	8600	8600	1
398	20241127	140100	313641800	8600	8600	8600	8600	0
399	20241127	140000	313641800	8600	8610	8610	8600	106
400	20241127	135900	312729880	8610	8610	8610	8610	2
401	20241127	135800	312712660	8610	8610	8610	8610	0
402	20241127	135700	312712660	8610	8610	8610	8610	4
403	20241127	135600	312678220	8630	8640	8640	8630	34
404	20241127	135500	312384520	8600	8600	8600	8600	24
405	20241127	135400	312178120	8600	8600	8600	8600	0
406	20241127	135300	312178120	8600	8610	8610	8600	75
407	20241127	135200	311533040	8610	8600	8610	8600	51
408	20241127	135100	311094220	8590	8590	8590	8590	0
409	20241127	135000	311094220	8590	8590	8590	8590	136
410	20241127	134900	309925980	8600	8600	8600	8600	9
411	20241127	134800	309848580	8600	8610	8610	8600	67
412	20241127	134700	309272050	8600	8610	8610	8600	118
413	20241127	134600	308257200	8640	8640	8640	8640	0
414	20241127	134500	308257200	8640	8640	8640	8640	8
415	20241127	134400	308188080	8620	8600	8640	8600	140
416	20241127	134300	306983700	8600	8590	8600	8590	259
417	20241127	134200	304758420	8600	8600	8600	8600	8
418	20241127	134100	304689620	8600	8600	8600	8600	8
419	20241127	134000	304620820	8600	8590	8600	8590	118
420	20241127	133900	303606920	8600	8600	8600	8600	105
421	20241127	133800	302703920	8600	8600	8600	8600	8
422	20241127	133700	302635120	8590	8600	8600	8590	106
423	20241127	133600	301724550	8600	8600	8600	8600	20
424	20241127	133500	301552550	8600	8600	8600	8600	5
425	20241127	133400	301509550	8600	8590	8600	8590	116
426	20241127	133300	300513050	8600	8600	8600	8600	31
427	20241127	133200	300246450	8600	8600	8600	8600	1
428	20241127	133100	300237850	8580	8580	8580	8580	2
429	20241127	133000	300220690	8600	8590	8600	8580	130
430	20241127	132900	299104960	8590	8590	8590	8590	26
431	20241127	132800	298881620	8580	8580	8580	8580	266
432	20241127	132700	296599340	8580	8590	8590	8580	119
433	20241127	132600	295578210	8590	8590	8590	8590	2
434	20241127	132500	295561030	8590	8590	8590	8590	29
435	20241127	132400	295311920	8590	8590	8590	8590	20
436	20241127	132300	295140120	8600	8600	8600	8600	7
437	20241127	132200	295079920	8600	8590	8600	8590	18
438	20241127	132100	294925270	8590	8590	8590	8590	22
439	20241127	132000	294736290	8590	8590	8590	8590	55
440	20241127	131900	294263840	8600	8600	8600	8600	92
441	20241127	131800	293472640	8600	8600	8600	8600	7
442	20241127	131700	293412440	8590	8600	8600	8590	400
443	20241127	131600	289973180	8590	8620	8620	8590	207
444	20241127	131500	288193130	8620	8620	8620	8620	7
445	20241127	131400	288132790	8620	8620	8620	8620	1
446	20241127	131300	288124170	8650	8650	8650	8650	21
447	20241127	131200	287942520	8650	8650	8650	8650	5
448	20241127	131100	287899270	8660	8600	8660	8600	107
449	20241127	131000	286978950	8660	8660	8660	8660	0
450	20241127	130900	286978950	8660	8660	8660	8660	27
451	20241127	130800	286745130	8660	8610	8660	8610	96
452	20241127	130700	285918120	8610	8660	8660	8610	7
453	20241127	130600	285857750	8660	8660	8660	8660	0
454	20241127	130500	285857750	8660	8660	8660	8660	23
455	20241127	130400	285658570	8660	8660	8660	8600	105
456	20241127	130300	284755350	8660	8660	8660	8660	3
457	20241127	130200	284729370	8660	8660	8660	8660	0
458	20241127	130100	284729370	8660	8660	8670	8660	43
459	20241127	130000	284356960	8660	8660	8660	8660	302
460	20241127	125900	281741640	8660	8660	8660	8660	0
461	20241127	125800	281741640	8660	8660	8660	8660	17
462	20241127	125700	281594420	8600	8660	8660	8600	105
463	20241127	125600	280691120	8660	8600	8660	8590	633
464	20241127	125500	275248710	8650	8650	8650	8650	6
465	20241127	125400	275196810	8600	8660	8660	8600	133
466	20241127	125300	274051130	8660	8660	8660	8660	0
467	20241127	125200	274051130	8660	8660	8660	8660	2
468	20241127	125100	274033810	8660	8600	8660	8600	107
469	20241127	125000	273113400	8660	8660	8660	8660	23
470	20241127	124900	272914220	8660	8660	8660	8660	3
471	20241127	124800	272888240	8660	8660	8660	8660	1
472	20241127	124700	272879580	8600	8660	8660	8600	97
473	20241127	124600	272045210	8660	8660	8660	8660	32
474	20241127	124500	271768090	8660	8660	8660	8660	2
475	20241127	124400	271750770	8660	8600	8660	8600	108
476	20241127	124300	270821910	8660	8660	8660	8610	23
477	20241127	124200	270623530	8660	8660	8660	8660	22
478	20241127	124100	270433010	8650	8660	8660	8610	94
479	20241127	124000	269623500	8660	8660	8660	8660	1
480	20241127	123900	269614840	8650	8660	8660	8650	108
481	20241127	123800	268680560	8660	8660	8660	8610	132
482	20241127	123700	267542690	8660	8660	8660	8660	3
483	20241127	123600	267516710	8660	8660	8660	8660	0
484	20241127	123500	267516710	8660	8660	8660	8660	5
485	20241127	123400	267473410	8660	8660	8660	8610	121
486	20241127	123300	266430210	8660	8660	8660	8660	0
487	20241127	123200	266430210	8660	8600	8660	8600	19
488	20241127	123100	266266650	8660	8600	8660	8600	110
489	20241127	123000	265320230	8660	8660	8660	8660	72
490	20241127	122900	264696710	8660	8660	8660	8660	0
491	20241127	122800	264696710	8660	8600	8660	8600	102
492	20241127	122700	263819030	8660	8660	8660	8660	0
493	20241127	122600	263819030	8660	8650	8660	8650	63
494	20241127	122500	263273870	8650	8590	8650	8590	2
495	20241127	122400	263256630	8650	8650	8650	8600	121
496	20241127	122300	262215080	8650	8650	8650	8650	28
497	20241127	122200	261972880	8650	8650	8650	8650	4
498	20241127	122100	261938280	8650	8600	8650	8600	96
499	20241127	122000	261112630	8660	8660	8660	8660	6
500	20241127	121900	261060670	8660	8660	8660	8660	21
501	20241127	121800	260878810	8660	8660	8660	8590	108
502	20241127	121700	259950950	8600	8600	8660	8600	57
503	20241127	121600	259460330	8660	8660	8660	8660	0
504	20241127	121500	259460330	8660	8660	8660	8660	32
505	20241127	121400	259183210	8600	8660	8660	8600	94
506	20241127	121300	258374750	8660	8660	8660	8660	6
507	20241127	121200	258322790	8660	8660	8660	8660	1
508	20241127	121100	258314130	8660	8630	8660	8600	136
509	20241127	121000	257142820	8630	8630	8630	8630	0
510	20241127	120900	257142820	8630	8630	8630	8630	8
511	20241127	120800	257073780	8630	8630	8630	8600	98
512	20241127	120700	256230830	8630	8630	8630	8630	30
513	20241127	120600	255971930	8630	8630	8630	8630	6
514	20241127	120500	255920150	8630	8600	8630	8600	99
515	20241127	120400	255068720	8630	8630	8630	8630	12
516	20241127	120300	254965160	8630	8600	8630	8600	25
517	20241127	120200	254749920	8610	8610	8610	8610	7
518	20241127	120100	254689650	8610	8600	8610	8600	103
519	20241127	120000	253803810	8610	8610	8610	8610	2
520	20241127	115900	253786590	8610	8610	8610	8610	26
521	20241127	115800	253562730	8600	8610	8610	8600	103
522	20241127	115700	252676900	8600	8600	8600	8600	0
523	20241127	115600	252676900	8600	8600	8600	8600	1
524	20241127	115500	252668300	8600	8610	8610	8600	104
525	20241127	115400	251773820	8610	8610	8610	8610	4
526	20241127	115300	251739380	8610	8610	8610	8610	3
527	20241127	115200	251713550	8610	8610	8610	8610	27
528	20241127	115100	251481080	8610	8610	8610	8610	90
529	20241127	115000	250706180	8610	8610	8610	8610	0
530	20241127	114900	250706180	8610	8610	8610	8610	3
531	20241127	114800	250680350	8610	8620	8620	8610	22
532	20241127	114700	250490740	8630	8630	8630	8630	7
533	20241127	114600	250430330	8630	8630	8630	8630	0
534	20241127	114500	250430330	8630	8590	8630	8590	157
535	20241127	114400	249081050	8600	8600	8600	8600	27
536	20241127	114300	248848850	8600	8600	8600	8600	7
537	20241127	114200	248788650	8600	8600	8600	8600	1
538	20241127	114100	248780050	8600	8620	8620	8600	12
539	20241127	114000	248676750	8620	8620	8620	8620	30
540	20241127	113900	248418150	8600	8600	8600	8600	0
541	20241127	113800	248418150	8600	8620	8620	8600	122
542	20241127	113700	247368760	8620	8620	8620	8620	7
543	20241127	113600	247308420	8620	8610	8620	8610	29
544	20241127	113500	247058720	8610	8610	8610	8600	104
545	20241127	113400	246164200	8610	8610	8610	8610	7
546	20241127	113300	246103930	8610	8610	8610	8610	11
547	20241127	113200	246009220	8610	8610	8610	8610	42
548	20241127	113100	245647600	8620	8620	8620	8620	0
549	20241127	113000	245647600	8620	8620	8620	8620	3
550	20241127	112900	245621740	8620	8620	8620	8620	7
551	20241127	112800	245561400	8620	8620	8620	8610	138
552	20241127	112700	244372830	8620	8620	8620	8620	30
553	20241127	112600	244114230	8620	8620	8620	8620	0
554	20241127	112500	244114230	8620	8620	8620	8610	27
555	20241127	112400	243881650	8630	8630	8630	8630	17
556	20241127	112300	243734940	8630	8630	8630	8630	3
557	20241127	112200	243709050	8630	8630	8630	8630	4
558	20241127	112100	243674530	8690	8690	8690	8690	7
559	20241127	112000	243613700	8690	8670	8690	8670	49
560	20241127	111900	243188100	8680	8660	8690	8660	26
561	20241127	111800	242962810	8620	8670	8670	8620	108
562	20241127	111700	242031550	8670	8670	8670	8670	17
563	20241127	111600	241884160	8670	8670	8670	8670	1
564	20241127	111500	241875490	8670	8610	8670	8610	98
565	20241127	111400	241031530	8610	8690	8690	8610	19
566	20241127	111300	240867340	8700	8660	8700	8660	127
567	20241127	111200	239764880	8610	8610	8610	8600	189
568	20241127	111100	238138570	8600	8600	8600	8600	0
569	20241127	111000	238138570	8600	8600	8600	8600	36
570	20241127	110900	237828970	8600	8600	8600	8600	34
571	20241127	110800	237536570	8600	8600	8610	8600	106
572	20241127	110700	236624940	8610	8610	8610	8610	5
573	20241127	110600	236581890	8610	8610	8610	8610	3
574	20241127	110500	236556060	8610	8620	8630	8610	265
575	20241127	110400	234269930	8620	8620	8620	8620	2
576	20241127	110300	234252690	8620	8620	8620	8620	7
577	20241127	110200	234192350	8620	8600	8620	8600	95
578	20241127	110100	233375270	8620	8620	8620	8620	23
579	20241127	110000	233177010	8620	8620	8620	8620	0
580	20241127	105900	233177010	8620	8630	8630	8600	108
581	20241127	105800	232245910	8630	8630	8630	8630	0
582	20241127	105700	232245910	8630	8630	8630	8630	27
583	20241127	105600	232012900	8630	8630	8630	8630	7
584	20241127	105500	231952490	8630	8630	8640	8630	23
585	20241127	105400	231753970	8630	8630	8630	8630	2
586	20241127	105300	231736710	8640	8640	8640	8640	25
587	20241127	105200	231520710	8640	8680	8680	8640	10
588	20241127	105100	231434070	8640	8640	8640	8640	0
589	20241127	105000	231434070	8640	8640	8640	8640	59
590	20241127	104900	230924310	8700	8650	8700	8650	388
591	20241127	104800	227554160	8690	8690	8690	8690	8
592	20241127	104700	227484640	8640	8640	8640	8640	16
593	20241127	104600	227346400	8650	8640	8650	8640	129
594	20241127	104500	226231830	8640	8640	8640	8630	175
595	20241127	104400	224720850	8640	8640	8640	8640	5
596	20241127	104300	224677650	8630	8630	8630	8630	94
597	20241127	104200	223866430	8630	8640	8640	8630	32
598	20241127	104100	223589960	8630	8640	8640	8630	11
599	20241127	104000	223494950	8620	8620	8620	8620	0
600	20241127	103900	223494950	8620	8620	8620	8620	105
601	20241127	103800	222589850	8640	8630	8640	8630	74
602	20241127	103700	221951210	8630	8630	8630	8630	6
603	20241127	103600	221899430	8620	8600	8630	8600	130
604	20241127	103500	220780600	8590	8630	8630	8590	20
605	20241127	103400	220608730	8620	8630	8630	8620	29
606	20241127	103300	220358490	8630	8630	8630	8630	6
607	20241127	103200	220306710	8600	8600	8600	8600	107
608	20241127	103100	219386510	8630	8630	8630	8630	12
609	20241127	103000	219282950	8630	8600	8630	8600	154
610	20241127	102900	217957920	8600	8600	8600	8580	108
611	20241127	102800	217030340	8600	8600	8600	8600	0
612	20241127	102700	217030340	8600	8600	8600	8600	3
613	20241127	102600	217004540	8640	8570	8640	8570	136
614	20241127	102500	215836850	8570	8600	8600	8570	516
615	20241127	102400	211407550	8640	8640	8640	8640	1
616	20241127	102300	211398910	8640	8640	8640	8640	2
617	20241127	102200	211381630	8640	8640	8640	8590	130
618	20241127	102100	210263030	8640	8640	8640	8640	1
619	20241127	102000	210254390	8580	8660	8660	8580	162
620	20241127	101900	208862350	8600	8650	8650	8600	111
621	20241127	101800	207907200	8650	8630	8660	8630	439
622	20241127	101700	204107350	8640	8640	8640	8640	0
623	20241127	101600	204107350	8640	8590	8640	8590	101
624	20241127	101500	203239560	8640	8640	8640	8640	7
625	20241127	101400	203179080	8630	8610	8630	8610	498
626	20241127	101300	198890940	8610	8580	8610	8580	31
627	20241127	101200	198624930	8580	8590	8620	8580	153
628	20241127	101100	197311580	8590	8590	8590	8590	16
629	20241127	101000	197174140	8590	8590	8590	8590	22
630	20241127	100900	196985160	8580	8590	8590	8580	146
631	20241127	100800	195731570	8630	8630	8630	8630	9
632	20241127	100700	195653900	8630	8630	8630	8630	63
633	20241127	100600	195110210	8580	8580	8580	8580	100
634	20241127	100500	194252210	8630	8630	8630	8630	7
635	20241127	100400	194191800	8630	8620	8630	8620	15
636	20241127	100300	194062440	8630	8620	8630	8620	26
637	20241127	100200	193838290	8580	8580	8580	8580	97
638	20241127	100100	193006030	8630	8630	8630	8630	4
639	20241127	100000	192971510	8630	8630	8630	8630	9
640	20241127	095900	192893840	8580	8630	8630	8580	320
641	20241127	095800	190147390	8630	8630	8630	8630	2
642	20241127	095700	190130130	8630	8610	8630	8610	534
643	20241127	095600	185532370	8610	8570	8610	8570	116
644	20241127	095500	184537970	8610	8610	8610	8610	25
645	20241127	095400	184322720	8610	8610	8610	8610	4
646	20241127	095300	184288280	8610	8590	8610	8570	252
647	20241127	095200	182122430	8610	8610	8610	8610	0
648	20241127	095100	182122430	8610	8610	8610	8610	21
649	20241127	095000	181941620	8610	8610	8610	8610	2
650	20241127	094900	181924400	8590	8610	8610	8590	105
651	20241127	094800	181022330	8610	8610	8610	8610	2
652	20241127	094700	181005110	8610	8610	8610	8610	44
653	20241127	094600	180626270	8610	8590	8610	8590	107
654	20241127	094500	179707100	8610	8610	8610	8610	100
655	20241127	094400	178846100	8610	8610	8610	8610	1
656	20241127	094300	178837490	8610	8570	8610	8570	125
657	20241127	094200	177765020	8570	8600	8600	8570	416
658	20241127	094100	174189850	8600	8600	8600	8600	1
659	20241127	094000	174181250	8610	8610	8610	8610	200
660	20241127	093900	172459250	8570	8580	8610	8570	326
661	20241127	093800	169664310	8580	8580	8580	8580	93
662	20241127	093700	168866370	8580	8580	8580	8580	384
663	20241127	093600	165571650	8580	8600	8610	8580	960
664	20241127	093500	157322530	8630	8600	8630	8600	24
665	20241127	093400	157115530	8590	8610	8610	8590	413
666	20241127	093300	153563100	8610	8620	8620	8610	98
667	20241127	093200	152719010	8630	8620	8630	8620	26
668	20241127	093100	152494840	8610	8610	8610	8610	25
669	20241127	093000	152279590	8610	8610	8610	8610	0
670	20241127	092900	152279590	8610	8610	8610	8610	100
671	20241127	092800	151418590	8610	8610	8610	8610	57
672	20241127	092700	150927820	8600	8600	8600	8600	56
673	20241127	092600	150446220	8610	8610	8610	8610	13
674	20241127	092500	150334290	8610	8580	8610	8580	168
675	20241127	092400	148889610	8580	8580	8580	8580	10
676	20241127	092300	148803810	8590	8580	8590	8580	2
677	20241127	092200	148786640	8600	8600	8600	8600	388
678	20241127	092100	145449840	8570	8580	8580	8570	502
679	20241127	092000	141146270	8590	8590	8590	8590	3
680	20241127	091900	141120500	8580	8580	8580	8580	202
681	20241127	091800	139387340	8580	8580	8580	8580	34
682	20241127	091700	139095620	8550	8550	8550	8550	0
683	20241127	091600	139095620	8550	8560	8590	8550	307
684	20241127	091500	136469520	8560	8600	8600	8560	1457
685	20241127	091400	123947420	8610	8640	8640	8610	4391
686	20241127	091300	86072510	8640	8640	8660	8630	423
687	20241127	091200	82420850	8640	8680	8710	8630	4457
688	20241127	091100	43893960	8710	8710	8710	8680	56
689	20241127	091000	43407820	8720	8700	8730	8690	1174
690	20241127	090900	33164530	8700	8730	8730	8700	2210
691	20241127	090800	13924850	8770	8770	8770	8770	1
692	20241127	090700	13916080	8770	8770	8770	8770	1
693	20241127	090600	13907310	8750	8770	8770	8750	11
694	20241127	090500	13811010	8750	8750	8750	8750	0
695	20241127	090400	13811010	8750	8750	8750	8750	18
696	20241127	090300	13653510	8730	8750	8750	8730	237
697	20241127	090200	11584360	8750	8770	8770	8750	766
698	20241127	090100	4874170	8770	8790	8790	8770	22
699	20241127	090000	4680850	8790	8760	8790	8760	524