KissMeData/218150/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205300	797274525	4145	4145	4145	4145	3247
3	20241127	205200	797274525	4145	4145	4145	4145	0
4	20241127	205100	797274525	4145	4145	4145	4145	0
5	20241127	205000	797274525	4145	4145	4145	4145	0
6	20241127	204900	797274525	4145	4145	4145	4145	0
7	20241127	204800	797274525	4145	4145	4145	4145	0
8	20241127	204700	797274525	4145	4145	4145	4145	0
9	20241127	204600	797274525	4145	4145	4145	4145	0
10	20241127	204500	797274525	4145	4145	4145	4145	0
11	20241127	204400	797274525	4145	4145	4145	4145	0
12	20241127	204300	797274525	4145	4145	4145	4145	0
13	20241127	204200	797274525	4145	4145	4145	4145	0
14	20241127	204100	797274525	4145	4145	4145	4145	0
15	20241127	204000	797274525	4145	4145	4145	4145	0
16	20241127	203900	797274525	4145	4145	4145	4145	0
17	20241127	203800	797274525	4145	4145	4145	4145	0
18	20241127	203700	797274525	4145	4145	4145	4145	0
19	20241127	203600	797274525	4145	4145	4145	4145	0
20	20241127	203500	797274525	4145	4145	4145	4145	0
21	20241127	203400	797274525	4145	4145	4145	4145	0
22	20241127	203300	797274525	4145	4145	4145	4145	0
23	20241127	203200	797274525	4145	4145	4145	4145	0
24	20241127	203100	797274525	4145	4145	4145	4145	0
25	20241127	203000	797274525	4145	4145	4145	4145	0
26	20241127	202900	797274525	4145	4145	4145	4145	0
27	20241127	202800	797274525	4145	4145	4145	4145	0
28	20241127	202700	797274525	4145	4145	4145	4145	0
29	20241127	202600	797274525	4145	4145	4145	4145	0
30	20241127	202500	797274525	4145	4145	4145	4145	0
31	20241127	202400	797274525	4145	4145	4145	4145	0
32	20241127	202300	797274525	4145	4145	4145	4145	3247
33	20241127	202200	797274525	4145	4145	4145	4145	0
34	20241127	202100	797274525	4145	4145	4145	4145	0
35	20241127	202000	797274525	4145	4145	4145	4145	0
36	20241127	201900	797274525	4145	4145	4145	4145	0
37	20241127	201800	797274525	4145	4145	4145	4145	0
38	20241127	201700	797274525	4145	4145	4145	4145	0
39	20241127	201600	797274525	4145	4145	4145	4145	0
40	20241127	201500	797274525	4145	4145	4145	4145	0
41	20241127	201400	797274525	4145	4145	4145	4145	0
42	20241127	201300	797274525	4145	4145	4145	4145	0
43	20241127	201200	797274525	4145	4145	4145	4145	0
44	20241127	201100	797274525	4145	4145	4145	4145	0
45	20241127	201000	797274525	4145	4145	4145	4145	0
46	20241127	200900	797274525	4145	4145	4145	4145	0
47	20241127	200800	797274525	4145	4145	4145	4145	0
48	20241127	200700	797274525	4145	4145	4145	4145	0
49	20241127	200600	797274525	4145	4145	4145	4145	0
50	20241127	200500	797274525	4145	4145	4145	4145	0
51	20241127	200400	797274525	4145	4145	4145	4145	0
52	20241127	200300	797274525	4145	4145	4145	4145	0
53	20241127	200200	797274525	4145	4145	4145	4145	0
54	20241127	200100	797274525	4145	4145	4145	4145	0
55	20241127	200000	797274525	4145	4145	4145	4145	0
56	20241127	195900	797274525	4145	4145	4145	4145	0
57	20241127	195800	797274525	4145	4145	4145	4145	0
58	20241127	195700	797274525	4145	4145	4145	4145	0
59	20241127	195600	797274525	4145	4145	4145	4145	0
60	20241127	195500	797274525	4145	4145	4145	4145	0
61	20241127	195400	797274525	4145	4145	4145	4145	0
62	20241127	195300	797274525	4145	4145	4145	4145	3247
63	20241127	195200	797274525	4145	4145	4145	4145	0
64	20241127	195100	797274525	4145	4145	4145	4145	0
65	20241127	195000	797274525	4145	4145	4145	4145	0
66	20241127	194900	797274525	4145	4145	4145	4145	0
67	20241127	194800	797274525	4145	4145	4145	4145	0
68	20241127	194700	797274525	4145	4145	4145	4145	0
69	20241127	194600	797274525	4145	4145	4145	4145	0
70	20241127	194500	797274525	4145	4145	4145	4145	0
71	20241127	194400	797274525	4145	4145	4145	4145	0
72	20241127	194300	797274525	4145	4145	4145	4145	0
73	20241127	194200	797274525	4145	4145	4145	4145	0
74	20241127	194100	797274525	4145	4145	4145	4145	0
75	20241127	194000	797274525	4145	4145	4145	4145	0
76	20241127	193900	797274525	4145	4145	4145	4145	0
77	20241127	193800	797274525	4145	4145	4145	4145	0
78	20241127	193700	797274525	4145	4145	4145	4145	0
79	20241127	193600	797274525	4145	4145	4145	4145	0
80	20241127	193500	797274525	4145	4145	4145	4145	0
81	20241127	193400	797274525	4145	4145	4145	4145	0
82	20241127	193300	797274525	4145	4145	4145	4145	0
83	20241127	193200	797274525	4145	4145	4145	4145	0
84	20241127	193100	797274525	4145	4145	4145	4145	0
85	20241127	193000	797274525	4145	4145	4145	4145	0
86	20241127	192900	797274525	4145	4145	4145	4145	0
87	20241127	192800	797274525	4145	4145	4145	4145	0
88	20241127	192700	797274525	4145	4145	4145	4145	0
89	20241127	192600	797274525	4145	4145	4145	4145	0
90	20241127	192500	797274525	4145	4145	4145	4145	0
91	20241127	192400	797274525	4145	4145	4145	4145	0
92	20241127	192300	797274525	4145	4145	4145	4145	3247
93	20241127	192200	797274525	4145	4145	4145	4145	0
94	20241127	192100	797274525	4145	4145	4145	4145	0
95	20241127	192000	797274525	4145	4145	4145	4145	0
96	20241127	191900	797274525	4145	4145	4145	4145	0
97	20241127	191800	797274525	4145	4145	4145	4145	0
98	20241127	191700	797274525	4145	4145	4145	4145	0
99	20241127	191600	797274525	4145	4145	4145	4145	0
100	20241127	191500	797274525	4145	4145	4145	4145	0
101	20241127	191400	797274525	4145	4145	4145	4145	0
102	20241127	191300	797274525	4145	4145	4145	4145	0
103	20241127	191200	797274525	4145	4145	4145	4145	0
104	20241127	191100	797274525	4145	4145	4145	4145	0
105	20241127	191000	797274525	4145	4145	4145	4145	0
106	20241127	190900	797274525	4145	4145	4145	4145	0
107	20241127	190800	797274525	4145	4145	4145	4145	0
108	20241127	190700	797274525	4145	4145	4145	4145	0
109	20241127	190600	797274525	4145	4145	4145	4145	0
110	20241127	190500	797274525	4145	4145	4145	4145	0
111	20241127	190400	797274525	4145	4145	4145	4145	0
112	20241127	190300	797274525	4145	4145	4145	4145	0
113	20241127	190200	797274525	4145	4145	4145	4145	0
114	20241127	190100	797274525	4145	4145	4145	4145	0
115	20241127	190000	797274525	4145	4145	4145	4145	0
116	20241127	185900	797274525	4145	4145	4145	4145	0
117	20241127	185800	797274525	4145	4145	4145	4145	0
118	20241127	185700	797274525	4145	4145	4145	4145	0
119	20241127	185600	797274525	4145	4145	4145	4145	0
120	20241127	185500	797274525	4145	4145	4145	4145	0
121	20241127	185400	797274525	4145	4145	4145	4145	0
122	20241127	185300	797274525	4145	4145	4145	4145	3247
123	20241127	185200	797274525	4145	4145	4145	4145	0
124	20241127	185100	797274525	4145	4145	4145	4145	0
125	20241127	185000	797274525	4145	4145	4145	4145	0
126	20241127	184900	797274525	4145	4145	4145	4145	0
127	20241127	184800	797274525	4145	4145	4145	4145	0
128	20241127	184700	797274525	4145	4145	4145	4145	0
129	20241127	184600	797274525	4145	4145	4145	4145	0
130	20241127	184500	797274525	4145	4145	4145	4145	0
131	20241127	184400	797274525	4145	4145	4145	4145	0
132	20241127	184300	797274525	4145	4145	4145	4145	0
133	20241127	184200	797274525	4145	4145	4145	4145	0
134	20241127	184100	797274525	4145	4145	4145	4145	0
135	20241127	184000	797274525	4145	4145	4145	4145	0
136	20241127	183900	797274525	4145	4145	4145	4145	0
137	20241127	183800	797274525	4145	4145	4145	4145	0
138	20241127	183700	797274525	4145	4145	4145	4145	0
139	20241127	183600	797274525	4145	4145	4145	4145	0
140	20241127	183500	797274525	4145	4145	4145	4145	0
141	20241127	183400	797274525	4145	4145	4145	4145	0
142	20241127	183300	797274525	4145	4145	4145	4145	0
143	20241127	183200	797274525	4145	4145	4145	4145	0
144	20241127	183100	797274525	4145	4145	4145	4145	0
145	20241127	183000	797274525	4145	4145	4145	4145	0
146	20241127	182900	797274525	4145	4145	4145	4145	0
147	20241127	182800	797274525	4145	4145	4145	4145	0
148	20241127	182700	797274525	4145	4145	4145	4145	0
149	20241127	182600	797274525	4145	4145	4145	4145	0
150	20241127	182500	797274525	4145	4145	4145	4145	0
151	20241127	182400	797274525	4145	4145	4145	4145	0
152	20241127	182300	797274525	4145	4145	4145	4145	3247
153	20241127	182200	797274525	4145	4145	4145	4145	0
154	20241127	182100	797274525	4145	4145	4145	4145	0
155	20241127	182000	797274525	4145	4145	4145	4145	0
156	20241127	181900	797274525	4145	4145	4145	4145	0
157	20241127	181800	797274525	4145	4145	4145	4145	0
158	20241127	181700	797274525	4145	4145	4145	4145	0
159	20241127	181600	797274525	4145	4145	4145	4145	0
160	20241127	181500	797274525	4145	4145	4145	4145	0
161	20241127	181400	797274525	4145	4145	4145	4145	0
162	20241127	181300	797274525	4145	4145	4145	4145	0
163	20241127	181200	797274525	4145	4145	4145	4145	0
164	20241127	181100	797274525	4145	4145	4145	4145	0
165	20241127	181000	797274525	4145	4145	4145	4145	0
166	20241127	180900	797274525	4145	4145	4145	4145	0
167	20241127	180800	797274525	4145	4145	4145	4145	0
168	20241127	180700	797274525	4145	4145	4145	4145	0
169	20241127	180600	797274525	4145	4145	4145	4145	0
170	20241127	180500	797274525	4145	4145	4145	4145	0
171	20241127	180400	797274525	4145	4145	4145	4145	0
172	20241127	180300	797274525	4145	4145	4145	4145	0
173	20241127	180200	797274525	4145	4145	4145	4145	0
174	20241127	180100	797274525	4145	4145	4145	4145	0
175	20241127	180000	797274525	4145	4145	4145	4145	0
176	20241127	175900	797274525	4145	4145	4145	4145	0
177	20241127	175800	797274525	4145	4145	4145	4145	0
178	20241127	175700	797274525	4145	4145	4145	4145	0
179	20241127	175600	797274525	4145	4145	4145	4145	0
180	20241127	175500	797274525	4145	4145	4145	4145	0
181	20241127	175400	797274525	4145	4145	4145	4145	0
182	20241127	175300	797274525	4145	4145	4145	4145	3247
183	20241127	175200	797274525	4145	4145	4145	4145	0
184	20241127	175100	797274525	4145	4145	4145	4145	0
185	20241127	175000	797274525	4145	4145	4145	4145	0
186	20241127	174900	797274525	4145	4145	4145	4145	0
187	20241127	174800	797274525	4145	4145	4145	4145	0
188	20241127	174700	797274525	4145	4145	4145	4145	0
189	20241127	174600	797274525	4145	4145	4145	4145	0
190	20241127	174500	797274525	4145	4145	4145	4145	0
191	20241127	174400	797274525	4145	4145	4145	4145	0
192	20241127	174300	797274525	4145	4145	4145	4145	0
193	20241127	174200	797274525	4145	4145	4145	4145	0
194	20241127	174100	797274525	4145	4145	4145	4145	0
195	20241127	174000	797274525	4145	4145	4145	4145	0
196	20241127	173900	797274525	4145	4145	4145	4145	0
197	20241127	173800	797274525	4145	4145	4145	4145	0
198	20241127	173700	797274525	4145	4145	4145	4145	0
199	20241127	173600	797274525	4145	4145	4145	4145	0
200	20241127	173500	797274525	4145	4145	4145	4145	0
201	20241127	173400	797274525	4145	4145	4145	4145	0
202	20241127	173300	797274525	4145	4145	4145	4145	0
203	20241127	173200	797274525	4145	4145	4145	4145	0
204	20241127	173100	797274525	4145	4145	4145	4145	0
205	20241127	173000	797274525	4145	4145	4145	4145	0
206	20241127	172900	797274525	4145	4145	4145	4145	0
207	20241127	172800	797274525	4145	4145	4145	4145	0
208	20241127	172700	797274525	4145	4145	4145	4145	0
209	20241127	172600	797274525	4145	4145	4145	4145	0
210	20241127	172500	797274525	4145	4145	4145	4145	0
211	20241127	172400	797274525	4145	4145	4145	4145	0
212	20241127	172300	797274525	4145	4145	4145	4145	3247
213	20241127	172200	797274525	4145	4145	4145	4145	0
214	20241127	172100	797274525	4145	4145	4145	4145	0
215	20241127	172000	797274525	4145	4145	4145	4145	0
216	20241127	171900	797274525	4145	4145	4145	4145	0
217	20241127	171800	797274525	4145	4145	4145	4145	0
218	20241127	171700	797274525	4145	4145	4145	4145	0
219	20241127	171600	797274525	4145	4145	4145	4145	0
220	20241127	171500	797274525	4145	4145	4145	4145	0
221	20241127	171400	797274525	4145	4145	4145	4145	0
222	20241127	171300	797274525	4145	4145	4145	4145	0
223	20241127	171200	797274525	4145	4145	4145	4145	0
224	20241127	171100	797274525	4145	4145	4145	4145	0
225	20241127	171000	797274525	4145	4145	4145	4145	0
226	20241127	170900	797274525	4145	4145	4145	4145	0
227	20241127	170800	797274525	4145	4145	4145	4145	0
228	20241127	170700	797274525	4145	4145	4145	4145	0
229	20241127	170600	797274525	4145	4145	4145	4145	0
230	20241127	170500	797274525	4145	4145	4145	4145	0
231	20241127	170400	797274525	4145	4145	4145	4145	0
232	20241127	170300	797274525	4145	4145	4145	4145	0
233	20241127	170200	797274525	4145	4145	4145	4145	0
234	20241127	170100	797274525	4145	4145	4145	4145	0
235	20241127	170000	797274525	4145	4145	4145	4145	0
236	20241127	165900	797274525	4145	4145	4145	4145	0
237	20241127	165800	797274525	4145	4145	4145	4145	0
238	20241127	165700	797274525	4145	4145	4145	4145	0
239	20241127	165600	797274525	4145	4145	4145	4145	0
240	20241127	165500	797274525	4145	4145	4145	4145	0
241	20241127	165400	797274525	4145	4145	4145	4145	0
242	20241127	165300	797274525	4145	4145	4145	4145	3247
243	20241127	165200	797274525	4145	4145	4145	4145	0
244	20241127	165100	797274525	4145	4145	4145	4145	0
245	20241127	165000	797274525	4145	4145	4145	4145	0
246	20241127	164900	797274525	4145	4145	4145	4145	0
247	20241127	164800	797274525	4145	4145	4145	4145	0
248	20241127	164700	797274525	4145	4145	4145	4145	0
249	20241127	164600	797274525	4145	4145	4145	4145	0
250	20241127	164500	797274525	4145	4145	4145	4145	0
251	20241127	164400	797274525	4145	4145	4145	4145	0
252	20241127	164300	797274525	4145	4145	4145	4145	0
253	20241127	164200	797274525	4145	4145	4145	4145	0
254	20241127	164100	797274525	4145	4145	4145	4145	0
255	20241127	164000	797274525	4145	4145	4145	4145	0
256	20241127	163900	797274525	4145	4145	4145	4145	0
257	20241127	163800	797274525	4145	4145	4145	4145	0
258	20241127	163700	797274525	4145	4145	4145	4145	0
259	20241127	163600	797274525	4145	4145	4145	4145	0
260	20241127	163500	797274525	4145	4145	4145	4145	0
261	20241127	163400	797274525	4145	4145	4145	4145	0
262	20241127	163300	797274525	4145	4145	4145	4145	0
263	20241127	163200	797274525	4145	4145	4145	4145	0
264	20241127	163100	797274525	4145	4145	4145	4145	0
265	20241127	163000	797274525	4145	4145	4145	4145	0
266	20241127	162900	797274525	4145	4145	4145	4145	0
267	20241127	162800	797274525	4145	4145	4145	4145	0
268	20241127	162700	797274525	4145	4145	4145	4145	0
269	20241127	162600	797274525	4145	4145	4145	4145	0
270	20241127	162500	797274525	4145	4145	4145	4145	0
271	20241127	162400	797274525	4145	4145	4145	4145	0
272	20241127	162300	797274525	4145	4145	4145	4145	3247
273	20241127	162200	797274525	4145	4145	4145	4145	0
274	20241127	162100	797274525	4145	4145	4145	4145	0
275	20241127	162000	797274525	4145	4145	4145	4145	0
276	20241127	161900	797274525	4145	4145	4145	4145	0
277	20241127	161800	797274525	4145	4145	4145	4145	0
278	20241127	161700	797274525	4145	4145	4145	4145	0
279	20241127	161600	797274525	4145	4145	4145	4145	0
280	20241127	161500	797274525	4145	4145	4145	4145	0
281	20241127	161400	797274525	4145	4145	4145	4145	0
282	20241127	161300	797274525	4145	4145	4145	4145	0
283	20241127	161200	797274525	4145	4145	4145	4145	0
284	20241127	161100	797274525	4145	4145	4145	4145	0
285	20241127	161000	797274525	4145	4145	4145	4145	0
286	20241127	160900	797274525	4145	4145	4145	4145	0
287	20241127	160800	797274525	4145	4145	4145	4145	0
288	20241127	160700	797274525	4145	4145	4145	4145	0
289	20241127	160600	797274525	4145	4145	4145	4145	0
290	20241127	160500	797274525	4145	4145	4145	4145	0
291	20241127	160400	797274525	4145	4145	4145	4145	0
292	20241127	160300	797274525	4145	4145	4145	4145	0
293	20241127	160200	797274525	4145	4145	4145	4145	0
294	20241127	160100	797274525	4145	4145	4145	4145	0
295	20241127	160000	797274525	4145	4145	4145	4145	0
296	20241127	155900	797274525	4145	4145	4145	4145	0
297	20241127	155800	797274525	4145	4145	4145	4145	0
298	20241127	155700	797274525	4145	4145	4145	4145	0
299	20241127	155600	797274525	4145	4145	4145	4145	0
300	20241127	155500	797274525	4145	4145	4145	4145	0
301	20241127	155400	797274525	4145	4145	4145	4145	0
302	20241127	155300	797274525	4145	4145	4145	4145	3247
303	20241127	155200	797274525	4145	4145	4145	4145	0
304	20241127	155100	797274525	4145	4145	4145	4145	0
305	20241127	155000	797274525	4145	4145	4145	4145	0
306	20241127	154900	797274525	4145	4145	4145	4145	0
307	20241127	154800	797274525	4145	4145	4145	4145	0
308	20241127	154700	797274525	4145	4145	4145	4145	0
309	20241127	154600	797274525	4145	4145	4145	4145	0
310	20241127	154500	797274525	4145	4145	4145	4145	0
311	20241127	154400	797274525	4145	4145	4145	4145	0
312	20241127	154300	797274525	4145	4145	4145	4145	0
313	20241127	154200	797274525	4145	4145	4145	4145	0
314	20241127	154100	797274525	4145	4145	4145	4145	0
315	20241127	154000	797274525	4145	4145	4145	4145	0
316	20241127	153900	797274525	4145	4145	4145	4145	0
317	20241127	153800	797274525	4145	4145	4145	4145	0
318	20241127	153700	797274525	4145	4145	4145	4145	0
319	20241127	153600	797274525	4145	4145	4145	4145	0
320	20241127	153500	797274525	4145	4145	4145	4145	0
321	20241127	153400	797274525	4145	4145	4145	4145	0
322	20241127	153300	797274525	4145	4145	4145	4145	0
323	20241127	153200	797274525	4145	4145	4145	4145	0
324	20241127	153100	797274525	4145	4145	4145	4145	0
325	20241127	153000	797274525	4145	4145	4145	4145	3247
326	20241127	152900	783815710	4155	4155	4155	4155	0
327	20241127	152800	783815710	4155	4155	4155	4155	0
328	20241127	152700	783815710	4155	4155	4155	4155	0
329	20241127	152600	783815710	4155	4155	4155	4155	0
330	20241127	152500	783815710	4155	4155	4155	4155	0
331	20241127	152400	783815710	4155	4155	4155	4155	0
332	20241127	152300	783815710	4155	4155	4155	4155	0
333	20241127	152200	783815710	4155	4155	4155	4155	0
334	20241127	152100	783815710	4155	4155	4155	4155	0
335	20241127	152000	783815710	4155	4155	4155	4155	0
336	20241127	151900	783815710	4155	4145	4155	4145	727
337	20241127	151800	780802285	4145	4140	4145	4130	1205
338	20241127	151700	775820490	4135	4135	4140	4130	138
339	20241127	151600	775250015	4140	4140	4140	4140	31
340	20241127	151500	775121675	4140	4140	4140	4140	0
341	20241127	151400	775121675	4140	4140	4140	4135	1289
342	20241127	151300	769790160	4140	4135	4140	4135	1651
343	20241127	151200	762963025	4135	4135	4135	4135	0
344	20241127	151100	762963025	4135	4140	4140	4135	1538
345	20241127	151000	756595770	4140	4140	4140	4135	177
346	20241127	150900	755863355	4135	4135	4135	4135	635
347	20241127	150800	753237630	4135	4135	4135	4135	368
348	20241127	150700	751715950	4135	4140	4140	4135	122
349	20241127	150600	751211460	4135	4135	4135	4135	4
350	20241127	150500	751194920	4135	4140	4140	4135	1272
351	20241127	150400	745933820	4140	4140	4140	4140	34
352	20241127	150300	745793060	4140	4140	4140	4140	343
353	20241127	150200	744373040	4145	4145	4145	4145	38
354	20241127	150100	744215530	4145	4145	4145	4145	0
355	20241127	150000	744215530	4145	4145	4145	4145	24
356	20241127	145900	744116050	4140	4140	4140	4140	2
357	20241127	145800	744107770	4140	4145	4145	4140	219
358	20241127	145700	743200515	4145	4145	4145	4145	0
359	20241127	145600	743200515	4145	4135	4145	4135	202
360	20241127	145500	742365225	4135	4135	4135	4135	0
361	20241127	145400	742365225	4135	4140	4140	4135	2400
362	20241127	145300	732441100	4145	4145	4145	4145	1
363	20241127	145200	732436955	4140	4140	4140	4140	905
364	20241127	145100	728690255	4140	4150	4150	4140	1349
365	20241127	145000	723099625	4150	4150	4150	4150	0
366	20241127	144900	723099625	4150	4150	4150	4150	242
367	20241127	144800	722095325	4160	4160	4160	4160	0
368	20241127	144700	722095325	4160	4150	4160	4150	2185
369	20241127	144600	713026815	4150	4150	4150	4150	1
370	20241127	144500	713022665	4150	4150	4150	4150	192
371	20241127	144400	712225865	4150	4155	4155	4150	415
372	20241127	144300	710503125	4155	4155	4155	4155	77
373	20241127	144200	710183190	4150	4150	4150	4150	111
374	20241127	144100	709722540	4150	4150	4150	4150	120
375	20241127	144000	709224540	4145	4150	4150	4145	39
376	20241127	143900	709062695	4155	4155	4155	4155	0
377	20241127	143800	709062695	4155	4155	4155	4155	0
378	20241127	143700	709062695	4155	4145	4155	4145	425
379	20241127	143600	707301020	4155	4145	4155	4145	130
380	20241127	143500	706762070	4150	4150	4150	4150	500
381	20241127	143400	704687070	4145	4145	4145	4145	0
382	20241127	143300	704687070	4145	4145	4145	4145	0
383	20241127	143200	704687070	4145	4145	4145	4145	0
384	20241127	143100	704687070	4145	4145	4145	4145	0
385	20241127	143000	704687070	4145	4145	4145	4145	499
386	20241127	142900	702618715	4140	4145	4145	4140	2
387	20241127	142800	702610430	4150	4145	4150	4145	87
388	20241127	142700	702249810	4150	4150	4150	4150	0
389	20241127	142600	702249810	4150	4150	4150	4150	25
390	20241127	142500	702146060	4145	4140	4145	4140	1156
391	20241127	142400	697360215	4155	4155	4155	4140	220
392	20241127	142300	696448965	4155	4150	4155	4140	501
393	20241127	142200	694372830	4155	4150	4155	4150	2
394	20241127	142100	694364525	4155	4155	4155	4155	0
395	20241127	142000	694364525	4155	4155	4155	4155	404
396	20241127	141900	692685905	4160	4160	4160	4160	0
397	20241127	141800	692685905	4160	4160	4160	4160	0
398	20241127	141700	692685905	4160	4150	4160	4150	21
399	20241127	141600	692598690	4155	4155	4155	4155	0
400	20241127	141500	692598690	4155	4155	4155	4155	0
401	20241127	141400	692598690	4155	4145	4155	4145	83
402	20241127	141300	692254145	4155	4150	4155	4150	6
403	20241127	141200	692229240	4150	4155	4155	4150	324
404	20241127	141100	690883125	4150	4150	4150	4150	13
405	20241127	141000	690829175	4155	4155	4155	4155	0
406	20241127	140900	690829175	4155	4155	4155	4155	12
407	20241127	140800	690779315	4155	4150	4155	4150	203
408	20241127	140700	689936855	4160	4155	4160	4145	982
409	20241127	140600	685858955	4160	4155	4160	4155	363
410	20241127	140500	684350680	4155	4145	4155	4145	502
411	20241127	140400	682269870	4155	4155	4155	4155	0
412	20241127	140300	682269870	4155	4145	4155	4145	961
413	20241127	140200	678286515	4145	4145	4145	4145	0
414	20241127	140100	678286515	4145	4145	4145	4145	0
415	20241127	140000	678286515	4145	4145	4145	4145	241
416	20241127	135900	677287570	4145	4135	4145	4135	237
417	20241127	135800	676307565	4145	4135	4145	4135	323
418	20241127	135700	674970445	4135	4140	4140	4135	606
419	20241127	135600	672461620	4140	4140	4140	4140	1
420	20241127	135500	672457480	4140	4135	4140	4135	876
421	20241127	135400	668835210	4140	4140	4140	4140	15
422	20241127	135300	668773110	4145	4145	4145	4145	1
423	20241127	135200	668768965	4145	4145	4145	4145	2
424	20241127	135100	668760675	4145	4145	4145	4145	0
425	20241127	135000	668760675	4145	4145	4145	4145	20
426	20241127	134900	668677775	4145	4145	4145	4145	0
427	20241127	134800	668677775	4145	4140	4145	4135	251
428	20241127	134700	667638765	4145	4145	4145	4140	1150
429	20241127	134600	662877755	4145	4145	4145	4145	20
430	20241127	134500	662794855	4145	4145	4145	4145	20
431	20241127	134400	662711955	4145	4140	4145	4140	1131
432	20241127	134300	658029610	4145	4145	4145	4145	0
433	20241127	134200	658029610	4145	4145	4145	4145	161
434	20241127	134100	657362265	4145	4150	4150	4145	21
435	20241127	134000	657275170	4155	4150	4155	4150	42
436	20241127	133900	657100860	4150	4155	4155	4150	120
437	20241127	133800	656602760	4160	4160	4160	4160	40
438	20241127	133700	656436360	4160	4160	4160	4160	20
439	20241127	133600	656353160	4160	4155	4160	4155	21
440	20241127	133500	656265900	4155	4155	4155	4155	0
441	20241127	133400	656265900	4155	4145	4155	4140	317
442	20241127	133300	654951940	4145	4145	4145	4145	360
443	20241127	133200	653459740	4160	4160	4160	4160	1
444	20241127	133100	653455580	4145	4150	4150	4145	800
445	20241127	133000	650139475	4160	4160	4160	4160	0
446	20241127	132900	650139475	4160	4160	4160	4160	101
447	20241127	132800	649719315	4145	4145	4145	4145	26
448	20241127	132700	649611545	4165	4150	4165	4145	501
449	20241127	132600	647534380	4160	4160	4160	4160	265
450	20241127	132500	646431980	4160	4160	4160	4160	0
451	20241127	132400	646431980	4160	4160	4160	4160	0
452	20241127	132300	646431980	4160	4160	4160	4160	2
453	20241127	132200	646423660	4160	4160	4160	4160	0
454	20241127	132100	646423660	4160	4160	4160	4160	0
455	20241127	132000	646423660	4160	4160	4160	4160	0
456	20241127	131900	646423660	4160	4145	4160	4145	1841
457	20241127	131800	638792700	4165	4165	4165	4165	0
458	20241127	131700	638792700	4165	4165	4165	4165	0
459	20241127	131600	638792700	4165	4165	4165	4165	0
460	20241127	131500	638792700	4165	4165	4165	4165	1
461	20241127	131400	638788535	4145	4150	4150	4145	23
462	20241127	131300	638693150	4165	4145	4165	4145	3
463	20241127	131200	638680695	4145	4165	4165	4145	544
464	20241127	131100	636418565	4165	4165	4165	4165	0
465	20241127	131000	636418565	4165	4145	4165	4145	503
466	20241127	130900	634323610	4165	4165	4165	4165	410
467	20241127	130800	632615960	4165	4150	4165	4145	1596
468	20241127	130700	625994355	4155	4155	4155	4155	1
469	20241127	130600	625990200	4165	4165	4165	4165	0
470	20241127	130500	625990200	4165	4150	4165	4150	179
471	20241127	130400	625244815	4165	4165	4165	4165	0
472	20241127	130300	625244815	4165	4160	4165	4150	5855
473	20241127	130200	600888320	4160	4160	4160	4155	351
474	20241127	130100	599428660	4160	4160	4160	4160	0
475	20241127	130000	599428660	4160	4160	4160	4160	109
476	20241127	125900	598975220	4160	4160	4160	4160	50
477	20241127	125800	598767220	4160	4160	4160	4160	0
478	20241127	125700	598767220	4160	4160	4160	4160	44
479	20241127	125600	598584180	4160	4150	4160	4150	47
480	20241127	125500	598389110	4160	4150	4160	4150	200
481	20241127	125400	597558820	4150	4150	4150	4150	0
482	20241127	125300	597558820	4150	4150	4150	4150	10
483	20241127	125200	597517320	4160	4160	4160	4160	6
484	20241127	125100	597492360	4145	4145	4145	4145	0
485	20241127	125000	597492360	4145	4145	4145	4145	525
486	20241127	124900	595316235	4145	4145	4145	4145	150
487	20241127	124800	594694485	4145	4155	4155	4145	5769
488	20241127	124700	570724300	4155	4155	4155	4155	24
489	20241127	124600	570624580	4140	4160	4160	4140	40
490	20241127	124500	570458320	4160	4160	4160	4160	8
491	20241127	124400	570425040	4140	4140	4140	4140	0
492	20241127	124300	570425040	4140	4140	4140	4140	0
493	20241127	124200	570425040	4140	4130	4140	4130	4382
494	20241127	124100	552287830	4130	4140	4140	4130	10
495	20241127	124000	552246520	4130	4145	4145	4125	3299
496	20241127	123900	538612125	4150	4165	4165	4150	9282
497	20241127	123800	500039925	4165	4170	4170	4165	325
498	20241127	123700	498686175	4165	4165	4165	4165	1947
499	20241127	123600	490576920	4170	4170	4170	4170	177
500	20241127	123500	489838830	4175	4170	4175	4170	13
501	20241127	123400	489784615	4170	4170	4170	4170	0
502	20241127	123300	489784615	4170	4170	4170	4170	0
503	20241127	123200	489784615	4170	4170	4170	4170	0
504	20241127	123100	489784615	4170	4170	4170	4170	0
505	20241127	123000	489784615	4170	4170	4185	4170	94
506	20241127	122900	489391885	4170	4170	4170	4170	18
507	20241127	122800	489316825	4165	4170	4170	4165	360
508	20241127	122700	487816370	4170	4170	4170	4170	794
509	20241127	122600	484505390	4170	4170	4170	4170	3244
510	20241127	122500	470977910	4175	4175	4175	4175	101
511	20241127	122400	470556235	4175	4175	4175	4175	400
512	20241127	122300	468886235	4175	4175	4175	4175	0
513	20241127	122200	468886235	4175	4175	4175	4175	0
514	20241127	122100	468886235	4175	4175	4175	4175	537
515	20241127	122000	466644260	4175	4175	4175	4175	0
516	20241127	121900	466644260	4175	4175	4175	4175	0
517	20241127	121800	466644260	4175	4175	4175	4175	5
518	20241127	121700	466623385	4175	4175	4175	4175	2115
519	20241127	121600	457793260	4180	4180	4180	4180	1907
520	20241127	121500	449822000	4185	4185	4185	4185	6
521	20241127	121400	449796890	4185	4185	4185	4185	101
522	20241127	121300	449374205	4185	4185	4185	4185	9
523	20241127	121200	449336540	4185	4185	4185	4185	0
524	20241127	121100	449336540	4185	4185	4185	4185	0
525	20241127	121000	449336540	4185	4185	4185	4185	0
526	20241127	120900	449336540	4185	4185	4185	4185	2
527	20241127	120800	449328170	4180	4180	4180	4180	115
528	20241127	120700	448847470	4180	4180	4180	4180	0
529	20241127	120600	448847470	4180	4180	4180	4180	250
530	20241127	120500	447802470	4180	4180	4185	4180	1554
531	20241127	120400	441306250	4185	4185	4185	4185	1
532	20241127	120300	441302065	4185	4185	4185	4185	101
533	20241127	120200	440879380	4185	4185	4185	4185	1
534	20241127	120100	440875195	4185	4180	4185	4180	613
535	20241127	120000	438310855	4185	4185	4185	4185	0
536	20241127	115900	438310855	4185	4185	4185	4185	647
537	20241127	115800	435603160	4185	4185	4185	4185	0
538	20241127	115700	435603160	4185	4185	4185	4185	158
539	20241127	115600	434941930	4185	4185	4185	4185	100
540	20241127	115500	434523430	4185	4185	4185	4185	58
541	20241127	115400	434280700	4185	4185	4185	4185	2
542	20241127	115300	434272330	4180	4180	4180	4180	0
543	20241127	115200	434272330	4180	4180	4180	4180	520
544	20241127	115100	432098730	4180	4180	4180	4180	1142
545	20241127	115000	427325170	4180	4180	4180	4175	1714
546	20241127	114900	420160700	4180	4185	4185	4180	1955
547	20241127	114800	411988700	4185	4185	4185	4185	0
548	20241127	114700	411988700	4185	4185	4185	4185	0
549	20241127	114600	411988700	4185	4185	4185	4185	131
550	20241127	114500	411440465	4185	4185	4185	4185	1069
551	20241127	114400	406966700	4185	4185	4185	4185	300
552	20241127	114300	405711200	4185	4185	4185	4185	200
553	20241127	114200	404874200	4190	4185	4190	4185	375
554	20241127	114100	403304675	4185	4190	4190	4185	350
555	20241127	114000	401838425	4190	4190	4190	4190	0
556	20241127	113900	401838425	4190	4190	4190	4190	3
557	20241127	113800	401825855	4185	4185	4185	4185	2
558	20241127	113700	401817485	4190	4185	4190	4185	11
559	20241127	113600	401771445	4190	4190	4190	4190	1000
560	20241127	113500	397581445	4190	4190	4190	4190	0
561	20241127	113400	397581445	4190	4190	4190	4190	0
562	20241127	113300	397581445	4190	4190	4190	4190	0
563	20241127	113200	397581445	4190	4190	4190	4190	387
564	20241127	113100	395959915	4190	4190	4190	4190	25
565	20241127	113000	395855165	4190	4190	4190	4190	0
566	20241127	112900	395855165	4190	4190	4190	4190	117
567	20241127	112800	395364935	4200	4200	4200	4200	0
568	20241127	112700	395364935	4200	4200	4200	4200	0
569	20241127	112600	395364935	4200	4200	4200	4200	2
570	20241127	112500	395356535	4205	4205	4205	4205	0
571	20241127	112400	395356535	4205	4205	4205	4205	0
572	20241127	112300	395356535	4205	4205	4205	4205	0
573	20241127	112200	395356535	4205	4190	4205	4190	782
574	20241127	112100	392079925	4185	4190	4190	4185	117
575	20241127	112000	391590025	4185	4185	4185	4185	0
576	20241127	111900	391590025	4185	4185	4185	4185	0
577	20241127	111800	391590025	4185	4185	4185	4185	0
578	20241127	111700	391590025	4185	4185	4185	4185	0
579	20241127	111600	391590025	4185	4185	4185	4185	14
580	20241127	111500	391531435	4180	4180	4180	4180	0
581	20241127	111400	391531435	4180	4195	4195	4180	301
582	20241127	111300	390273240	4180	4180	4180	4180	0
583	20241127	111200	390273240	4180	4180	4180	4180	0
584	20241127	111100	390273240	4180	4180	4185	4180	1717
585	20241127	111000	383096105	4185	4185	4185	4185	370
586	20241127	110900	381547655	4195	4195	4195	4195	0
587	20241127	110800	381547655	4195	4195	4195	4185	2217
588	20241127	110700	372263875	4195	4195	4195	4190	202
589	20241127	110600	371416490	4190	4190	4190	4190	452
590	20241127	110500	369522610	4190	4190	4190	4190	0
591	20241127	110400	369522610	4190	4190	4190	4190	0
592	20241127	110300	369522610	4190	4190	4190	4190	10
593	20241127	110200	369480710	4190	4190	4190	4190	0
594	20241127	110100	369480710	4190	4190	4190	4190	4
595	20241127	110000	369463950	4190	4190	4190	4190	145
596	20241127	105900	368856400	4190	4190	4190	4190	500
597	20241127	105800	366761400	4190	4190	4190	4190	1100
598	20241127	105700	362152400	4190	4190	4190	4190	20
599	20241127	105600	362068600	4195	4195	4195	4195	110
600	20241127	105500	361607150	4195	4195	4195	4195	166
601	20241127	105400	360910780	4195	4195	4195	4195	810
602	20241127	105300	357512830	4195	4195	4195	4195	0
603	20241127	105200	357512830	4195	4195	4195	4195	551
604	20241127	105100	355201385	4190	4190	4190	4190	0
605	20241127	105000	355201385	4190	4190	4190	4190	23
606	20241127	104900	355105015	4190	4190	4190	4190	0
607	20241127	104800	355105015	4190	4200	4200	4190	3740
608	20241127	104700	339408230	4205	4205	4205	4205	122
609	20241127	104600	338895220	4205	4205	4205	4205	2
610	20241127	104500	338886810	4205	4205	4205	4205	0
611	20241127	104400	338886810	4205	4205	4205	4205	86
612	20241127	104300	338525180	4205	4205	4205	4205	146
613	20241127	104200	337911250	4205	4205	4205	4205	31
614	20241127	104100	337780895	4195	4195	4195	4195	0
615	20241127	104000	337780895	4195	4195	4195	4195	0
616	20241127	103900	337780895	4195	4195	4195	4195	0
617	20241127	103800	337780895	4195	4195	4195	4195	0
618	20241127	103700	337780895	4195	4195	4195	4195	2
619	20241127	103600	337772505	4195	4195	4195	4195	0
620	20241127	103500	337772505	4195	4195	4195	4195	0
621	20241127	103400	337772505	4195	4200	4200	4195	1014
622	20241127	103300	333516275	4200	4200	4200	4200	30
623	20241127	103200	333390275	4200	4200	4200	4200	1005
624	20241127	103100	329169275	4200	4195	4200	4195	20
625	20241127	103000	329085325	4190	4190	4190	4190	1
626	20241127	102900	329081135	4200	4200	4200	4200	13
627	20241127	102800	329026535	4190	4190	4190	4190	0
628	20241127	102700	329026535	4190	4195	4195	4190	565
629	20241127	102600	326658825	4200	4200	4200	4200	0
630	20241127	102500	326658825	4200	4200	4200	4200	2
631	20241127	102400	326650425	4205	4205	4205	4205	2
632	20241127	102300	326642015	4185	4185	4185	4185	0
633	20241127	102200	326642015	4185	4185	4185	4185	0
634	20241127	102100	326642015	4185	4195	4195	4185	1435
635	20241127	102000	320625950	4200	4200	4200	4200	10
636	20241127	101900	320583950	4200	4200	4200	4200	90
637	20241127	101800	320205950	4200	4195	4200	4195	170
638	20241127	101700	319492385	4200	4205	4205	4200	507
639	20241127	101600	317362140	4195	4195	4195	4195	0
640	20241127	101500	317362140	4195	4195	4195	4195	232
641	20241127	101400	316388900	4195	4195	4195	4195	166
642	20241127	101300	315692530	4200	4200	4200	4200	60
643	20241127	101200	315440530	4200	4210	4210	4200	1983
644	20241127	101100	307109590	4205	4225	4225	4205	538
645	20241127	101000	304845620	4225	4220	4225	4210	296
646	20241127	100900	303597020	4220	4220	4220	4220	0
647	20241127	100800	303597020	4220	4220	4220	4220	235
648	20241127	100700	302605320	4220	4220	4220	4210	7
649	20241127	100600	302575830	4210	4210	4210	4205	310
650	20241127	100500	301270755	4210	4215	4215	4205	306
651	20241127	100400	299982500	4210	4210	4215	4210	90
652	20241127	100300	299603550	4210	4205	4210	4205	1057
653	20241127	100200	295158760	4210	4210	4210	4210	15
654	20241127	100100	295095610	4210	4210	4210	4210	29
655	20241127	100000	294973520	4210	4210	4210	4210	140
656	20241127	095900	294384120	4210	4210	4210	4210	0
657	20241127	095800	294384120	4210	4220	4220	4210	150
658	20241127	095700	293752120	4220	4220	4220	4220	2
659	20241127	095600	293743680	4210	4215	4215	4210	2440
660	20241127	095500	283470635	4215	4215	4215	4215	9
661	20241127	095400	283432700	4215	4215	4215	4215	48
662	20241127	095300	283230380	4215	4220	4220	4215	1541
663	20241127	095200	276734370	4225	4225	4225	4225	91
664	20241127	095100	276349895	4210	4215	4215	4210	250
665	20241127	095000	275297245	4225	4225	4225	4225	10
666	20241127	094900	275254995	4230	4230	4230	4230	23
667	20241127	094800	275157705	4230	4220	4230	4210	374
668	20241127	094700	273579065	4210	4215	4215	4210	778
669	20241127	094600	270300685	4210	4210	4215	4210	250
670	20241127	094500	269248130	4210	4215	4215	4210	1211
671	20241127	094400	264148770	4215	4225	4230	4215	2266
672	20241127	094300	254589640	4230	4235	4235	4230	157
673	20241127	094200	253925250	4235	4230	4235	4225	774
674	20241127	094100	250651325	4230	4230	4230	4220	1080
675	20241127	094000	246083045	4220	4230	4230	4220	669
676	20241127	093900	243256915	4230	4205	4230	4205	3672
677	20241127	093800	227744570	4205	4210	4220	4205	199
678	20241127	093700	226905795	4225	4225	4225	4225	257
679	20241127	093600	225819970	4225	4215	4225	4215	2111
680	20241127	093500	216902860	4205	4195	4220	4195	8477
681	20241127	093400	181264330	4180	4195	4195	4180	410
682	20241127	093300	179548880	4195	4180	4195	4175	262
683	20241127	093200	178450045	4175	4195	4195	4175	1149
684	20241127	093100	173652670	4180	4195	4195	4180	1722
685	20241127	093000	166450150	4195	4200	4200	4195	115
686	20241127	092900	165967710	4200	4200	4200	4200	621
687	20241127	092800	163359510	4210	4205	4210	4200	210
688	20241127	092700	162476210	4210	4220	4225	4210	890
689	20241127	092600	158728735	4225	4215	4225	4215	901
690	20241127	092500	154929620	4220	4220	4220	4220	925
691	20241127	092400	151026120	4220	4215	4220	4215	902
692	20241127	092300	147223455	4195	4215	4215	4195	36
693	20241127	092200	147072115	4215	4195	4215	4195	2835
694	20241127	092100	135153960	4190	4190	4195	4180	759
695	20241127	092000	131976170	4185	4185	4185	4180	104
696	20241127	091900	131540950	4180	4170	4180	4170	1977
697	20241127	091800	123296830	4170	4170	4170	4170	1
698	20241127	091700	123292660	4165	4165	4165	4165	0
699	20241127	091600	123292660	4165	4165	4165	4165	1535
700	20241127	091500	116899385	4165	4165	4165	4165	240
701	20241127	091400	115899785	4165	4165	4165	4165	2508
702	20241127	091300	105453965	4165	4190	4195	4165	7192
703	20241127	091200	75404815	4195	4190	4195	4190	346
704	20241127	091100	73954585	4190	4195	4195	4190	1050
705	20241127	091000	69552025	4195	4200	4200	4195	1040
706	20241127	090900	65186535	4205	4215	4215	4205	936
707	20241127	090800	61241360	4210	4190	4210	4190	773
708	20241127	090700	57995465	4200	4200	4200	4200	229
709	20241127	090600	57033665	4190	4190	4190	4190	192
710	20241127	090500	56229185	4200	4190	4205	4190	511
711	20241127	090400	54087380	4190	4200	4200	4190	4434
712	20241127	090300	35475470	4200	4210	4215	4200	4409
713	20241127	090200	16930445	4215	4210	4215	4210	287
714	20241127	090100	15722075	4210	4205	4210	4200	843
715	20241127	090000	12177195	4205	4205	4210	4200	2795