KissMeData/262260/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210600	116232240	5980	5980	5980	5980	1330
3	20241127	210500	116232240	5980	5980	5980	5980	0
4	20241127	210400	116232240	5980	5980	5980	5980	0
5	20241127	210300	116232240	5980	5980	5980	5980	0
6	20241127	210200	116232240	5980	5980	5980	5980	0
7	20241127	210100	116232240	5980	5980	5980	5980	0
8	20241127	210000	116232240	5980	5980	5980	5980	0
9	20241127	205900	116232240	5980	5980	5980	5980	0
10	20241127	205800	116232240	5980	5980	5980	5980	0
11	20241127	205700	116232240	5980	5980	5980	5980	0
12	20241127	205600	116232240	5980	5980	5980	5980	0
13	20241127	205500	116232240	5980	5980	5980	5980	0
14	20241127	205400	116232240	5980	5980	5980	5980	0
15	20241127	205300	116232240	5980	5980	5980	5980	0
16	20241127	205200	116232240	5980	5980	5980	5980	0
17	20241127	205100	116232240	5980	5980	5980	5980	0
18	20241127	205000	116232240	5980	5980	5980	5980	0
19	20241127	204900	116232240	5980	5980	5980	5980	0
20	20241127	204800	116232240	5980	5980	5980	5980	0
21	20241127	204700	116232240	5980	5980	5980	5980	0
22	20241127	204600	116232240	5980	5980	5980	5980	0
23	20241127	204500	116232240	5980	5980	5980	5980	0
24	20241127	204400	116232240	5980	5980	5980	5980	0
25	20241127	204300	116232240	5980	5980	5980	5980	0
26	20241127	204200	116232240	5980	5980	5980	5980	0
27	20241127	204100	116232240	5980	5980	5980	5980	0
28	20241127	204000	116232240	5980	5980	5980	5980	0
29	20241127	203900	116232240	5980	5980	5980	5980	0
30	20241127	203800	116232240	5980	5980	5980	5980	0
31	20241127	203700	116232240	5980	5980	5980	5980	0
32	20241127	203600	116232240	5980	5980	5980	5980	1330
33	20241127	203500	116232240	5980	5980	5980	5980	0
34	20241127	203400	116232240	5980	5980	5980	5980	0
35	20241127	203300	116232240	5980	5980	5980	5980	0
36	20241127	203200	116232240	5980	5980	5980	5980	0
37	20241127	203100	116232240	5980	5980	5980	5980	0
38	20241127	203000	116232240	5980	5980	5980	5980	0
39	20241127	202900	116232240	5980	5980	5980	5980	0
40	20241127	202800	116232240	5980	5980	5980	5980	0
41	20241127	202700	116232240	5980	5980	5980	5980	0
42	20241127	202600	116232240	5980	5980	5980	5980	0
43	20241127	202500	116232240	5980	5980	5980	5980	0
44	20241127	202400	116232240	5980	5980	5980	5980	0
45	20241127	202300	116232240	5980	5980	5980	5980	0
46	20241127	202200	116232240	5980	5980	5980	5980	0
47	20241127	202100	116232240	5980	5980	5980	5980	0
48	20241127	202000	116232240	5980	5980	5980	5980	0
49	20241127	201900	116232240	5980	5980	5980	5980	0
50	20241127	201800	116232240	5980	5980	5980	5980	0
51	20241127	201700	116232240	5980	5980	5980	5980	0
52	20241127	201600	116232240	5980	5980	5980	5980	0
53	20241127	201500	116232240	5980	5980	5980	5980	0
54	20241127	201400	116232240	5980	5980	5980	5980	0
55	20241127	201300	116232240	5980	5980	5980	5980	0
56	20241127	201200	116232240	5980	5980	5980	5980	0
57	20241127	201100	116232240	5980	5980	5980	5980	0
58	20241127	201000	116232240	5980	5980	5980	5980	0
59	20241127	200900	116232240	5980	5980	5980	5980	0
60	20241127	200800	116232240	5980	5980	5980	5980	0
61	20241127	200700	116232240	5980	5980	5980	5980	0
62	20241127	200600	116232240	5980	5980	5980	5980	1330
63	20241127	200500	116232240	5980	5980	5980	5980	0
64	20241127	200400	116232240	5980	5980	5980	5980	0
65	20241127	200300	116232240	5980	5980	5980	5980	0
66	20241127	200200	116232240	5980	5980	5980	5980	0
67	20241127	200100	116232240	5980	5980	5980	5980	0
68	20241127	200000	116232240	5980	5980	5980	5980	0
69	20241127	195900	116232240	5980	5980	5980	5980	0
70	20241127	195800	116232240	5980	5980	5980	5980	0
71	20241127	195700	116232240	5980	5980	5980	5980	0
72	20241127	195600	116232240	5980	5980	5980	5980	0
73	20241127	195500	116232240	5980	5980	5980	5980	0
74	20241127	195400	116232240	5980	5980	5980	5980	0
75	20241127	195300	116232240	5980	5980	5980	5980	0
76	20241127	195200	116232240	5980	5980	5980	5980	0
77	20241127	195100	116232240	5980	5980	5980	5980	0
78	20241127	195000	116232240	5980	5980	5980	5980	0
79	20241127	194900	116232240	5980	5980	5980	5980	0
80	20241127	194800	116232240	5980	5980	5980	5980	0
81	20241127	194700	116232240	5980	5980	5980	5980	0
82	20241127	194600	116232240	5980	5980	5980	5980	0
83	20241127	194500	116232240	5980	5980	5980	5980	0
84	20241127	194400	116232240	5980	5980	5980	5980	0
85	20241127	194300	116232240	5980	5980	5980	5980	0
86	20241127	194200	116232240	5980	5980	5980	5980	0
87	20241127	194100	116232240	5980	5980	5980	5980	0
88	20241127	194000	116232240	5980	5980	5980	5980	0
89	20241127	193900	116232240	5980	5980	5980	5980	0
90	20241127	193800	116232240	5980	5980	5980	5980	0
91	20241127	193700	116232240	5980	5980	5980	5980	0
92	20241127	193600	116232240	5980	5980	5980	5980	1330
93	20241127	193500	116232240	5980	5980	5980	5980	0
94	20241127	193400	116232240	5980	5980	5980	5980	0
95	20241127	193300	116232240	5980	5980	5980	5980	0
96	20241127	193200	116232240	5980	5980	5980	5980	0
97	20241127	193100	116232240	5980	5980	5980	5980	0
98	20241127	193000	116232240	5980	5980	5980	5980	0
99	20241127	192900	116232240	5980	5980	5980	5980	0
100	20241127	192800	116232240	5980	5980	5980	5980	0
101	20241127	192700	116232240	5980	5980	5980	5980	0
102	20241127	192600	116232240	5980	5980	5980	5980	0
103	20241127	192500	116232240	5980	5980	5980	5980	0
104	20241127	192400	116232240	5980	5980	5980	5980	0
105	20241127	192300	116232240	5980	5980	5980	5980	0
106	20241127	192200	116232240	5980	5980	5980	5980	0
107	20241127	192100	116232240	5980	5980	5980	5980	0
108	20241127	192000	116232240	5980	5980	5980	5980	0
109	20241127	191900	116232240	5980	5980	5980	5980	0
110	20241127	191800	116232240	5980	5980	5980	5980	0
111	20241127	191700	116232240	5980	5980	5980	5980	0
112	20241127	191600	116232240	5980	5980	5980	5980	0
113	20241127	191500	116232240	5980	5980	5980	5980	0
114	20241127	191400	116232240	5980	5980	5980	5980	0
115	20241127	191300	116232240	5980	5980	5980	5980	0
116	20241127	191200	116232240	5980	5980	5980	5980	0
117	20241127	191100	116232240	5980	5980	5980	5980	0
118	20241127	191000	116232240	5980	5980	5980	5980	0
119	20241127	190900	116232240	5980	5980	5980	5980	0
120	20241127	190800	116232240	5980	5980	5980	5980	0
121	20241127	190700	116232240	5980	5980	5980	5980	0
122	20241127	190600	116232240	5980	5980	5980	5980	1330
123	20241127	190500	116232240	5980	5980	5980	5980	0
124	20241127	190400	116232240	5980	5980	5980	5980	0
125	20241127	190300	116232240	5980	5980	5980	5980	0
126	20241127	190200	116232240	5980	5980	5980	5980	0
127	20241127	190100	116232240	5980	5980	5980	5980	0
128	20241127	190000	116232240	5980	5980	5980	5980	0
129	20241127	185900	116232240	5980	5980	5980	5980	0
130	20241127	185800	116232240	5980	5980	5980	5980	0
131	20241127	185700	116232240	5980	5980	5980	5980	0
132	20241127	185600	116232240	5980	5980	5980	5980	0
133	20241127	185500	116232240	5980	5980	5980	5980	0
134	20241127	185400	116232240	5980	5980	5980	5980	0
135	20241127	185300	116232240	5980	5980	5980	5980	0
136	20241127	185200	116232240	5980	5980	5980	5980	0
137	20241127	185100	116232240	5980	5980	5980	5980	0
138	20241127	185000	116232240	5980	5980	5980	5980	0
139	20241127	184900	116232240	5980	5980	5980	5980	0
140	20241127	184800	116232240	5980	5980	5980	5980	0
141	20241127	184700	116232240	5980	5980	5980	5980	0
142	20241127	184600	116232240	5980	5980	5980	5980	0
143	20241127	184500	116232240	5980	5980	5980	5980	0
144	20241127	184400	116232240	5980	5980	5980	5980	0
145	20241127	184300	116232240	5980	5980	5980	5980	0
146	20241127	184200	116232240	5980	5980	5980	5980	0
147	20241127	184100	116232240	5980	5980	5980	5980	0
148	20241127	184000	116232240	5980	5980	5980	5980	0
149	20241127	183900	116232240	5980	5980	5980	5980	0
150	20241127	183800	116232240	5980	5980	5980	5980	0
151	20241127	183700	116232240	5980	5980	5980	5980	0
152	20241127	183600	116232240	5980	5980	5980	5980	1330
153	20241127	183500	116232240	5980	5980	5980	5980	0
154	20241127	183400	116232240	5980	5980	5980	5980	0
155	20241127	183300	116232240	5980	5980	5980	5980	0
156	20241127	183200	116232240	5980	5980	5980	5980	0
157	20241127	183100	116232240	5980	5980	5980	5980	0
158	20241127	183000	116232240	5980	5980	5980	5980	0
159	20241127	182900	116232240	5980	5980	5980	5980	0
160	20241127	182800	116232240	5980	5980	5980	5980	0
161	20241127	182700	116232240	5980	5980	5980	5980	0
162	20241127	182600	116232240	5980	5980	5980	5980	0
163	20241127	182500	116232240	5980	5980	5980	5980	0
164	20241127	182400	116232240	5980	5980	5980	5980	0
165	20241127	182300	116232240	5980	5980	5980	5980	0
166	20241127	182200	116232240	5980	5980	5980	5980	0
167	20241127	182100	116232240	5980	5980	5980	5980	0
168	20241127	182000	116232240	5980	5980	5980	5980	0
169	20241127	181900	116232240	5980	5980	5980	5980	0
170	20241127	181800	116232240	5980	5980	5980	5980	0
171	20241127	181700	116232240	5980	5980	5980	5980	0
172	20241127	181600	116232240	5980	5980	5980	5980	0
173	20241127	181500	116232240	5980	5980	5980	5980	0
174	20241127	181400	116232240	5980	5980	5980	5980	0
175	20241127	181300	116232240	5980	5980	5980	5980	0
176	20241127	181200	116232240	5980	5980	5980	5980	0
177	20241127	181100	116232240	5980	5980	5980	5980	0
178	20241127	181000	116232240	5980	5980	5980	5980	0
179	20241127	180900	116232240	5980	5980	5980	5980	0
180	20241127	180800	116232240	5980	5980	5980	5980	0
181	20241127	180700	116232240	5980	5980	5980	5980	0
182	20241127	180600	116232240	5980	5980	5980	5980	1330
183	20241127	180500	116232240	5980	5980	5980	5980	0
184	20241127	180400	116232240	5980	5980	5980	5980	0
185	20241127	180300	116232240	5980	5980	5980	5980	0
186	20241127	180200	116232240	5980	5980	5980	5980	0
187	20241127	180100	116232240	5980	5980	5980	5980	0
188	20241127	180000	116232240	5980	5980	5980	5980	0
189	20241127	175900	116232240	5980	5980	5980	5980	0
190	20241127	175800	116232240	5980	5980	5980	5980	0
191	20241127	175700	116232240	5980	5980	5980	5980	0
192	20241127	175600	116232240	5980	5980	5980	5980	0
193	20241127	175500	116232240	5980	5980	5980	5980	0
194	20241127	175400	116232240	5980	5980	5980	5980	0
195	20241127	175300	116232240	5980	5980	5980	5980	0
196	20241127	175200	116232240	5980	5980	5980	5980	0
197	20241127	175100	116232240	5980	5980	5980	5980	0
198	20241127	175000	116232240	5980	5980	5980	5980	0
199	20241127	174900	116232240	5980	5980	5980	5980	0
200	20241127	174800	116232240	5980	5980	5980	5980	0
201	20241127	174700	116232240	5980	5980	5980	5980	0
202	20241127	174600	116232240	5980	5980	5980	5980	0
203	20241127	174500	116232240	5980	5980	5980	5980	0
204	20241127	174400	116232240	5980	5980	5980	5980	0
205	20241127	174300	116232240	5980	5980	5980	5980	0
206	20241127	174200	116232240	5980	5980	5980	5980	0
207	20241127	174100	116232240	5980	5980	5980	5980	0
208	20241127	174000	116232240	5980	5980	5980	5980	0
209	20241127	173900	116232240	5980	5980	5980	5980	0
210	20241127	173800	116232240	5980	5980	5980	5980	0
211	20241127	173700	116232240	5980	5980	5980	5980	0
212	20241127	173600	116232240	5980	5980	5980	5980	1330
213	20241127	173500	116232240	5980	5980	5980	5980	0
214	20241127	173400	116232240	5980	5980	5980	5980	0
215	20241127	173300	116232240	5980	5980	5980	5980	0
216	20241127	173200	116232240	5980	5980	5980	5980	0
217	20241127	173100	116232240	5980	5980	5980	5980	0
218	20241127	173000	116232240	5980	5980	5980	5980	0
219	20241127	172900	116232240	5980	5980	5980	5980	0
220	20241127	172800	116232240	5980	5980	5980	5980	0
221	20241127	172700	116232240	5980	5980	5980	5980	0
222	20241127	172600	116232240	5980	5980	5980	5980	0
223	20241127	172500	116232240	5980	5980	5980	5980	0
224	20241127	172400	116232240	5980	5980	5980	5980	0
225	20241127	172300	116232240	5980	5980	5980	5980	0
226	20241127	172200	116232240	5980	5980	5980	5980	0
227	20241127	172100	116232240	5980	5980	5980	5980	0
228	20241127	172000	116232240	5980	5980	5980	5980	0
229	20241127	171900	116232240	5980	5980	5980	5980	0
230	20241127	171800	116232240	5980	5980	5980	5980	0
231	20241127	171700	116232240	5980	5980	5980	5980	0
232	20241127	171600	116232240	5980	5980	5980	5980	0
233	20241127	171500	116232240	5980	5980	5980	5980	0
234	20241127	171400	116232240	5980	5980	5980	5980	0
235	20241127	171300	116232240	5980	5980	5980	5980	0
236	20241127	171200	116232240	5980	5980	5980	5980	0
237	20241127	171100	116232240	5980	5980	5980	5980	0
238	20241127	171000	116232240	5980	5980	5980	5980	0
239	20241127	170900	116232240	5980	5980	5980	5980	0
240	20241127	170800	116232240	5980	5980	5980	5980	0
241	20241127	170700	116232240	5980	5980	5980	5980	0
242	20241127	170600	116232240	5980	5980	5980	5980	1330
243	20241127	170500	116232240	5980	5980	5980	5980	0
244	20241127	170400	116232240	5980	5980	5980	5980	0
245	20241127	170300	116232240	5980	5980	5980	5980	0
246	20241127	170200	116232240	5980	5980	5980	5980	0
247	20241127	170100	116232240	5980	5980	5980	5980	0
248	20241127	170000	116232240	5980	5980	5980	5980	0
249	20241127	165900	116232240	5980	5980	5980	5980	0
250	20241127	165800	116232240	5980	5980	5980	5980	0
251	20241127	165700	116232240	5980	5980	5980	5980	0
252	20241127	165600	116232240	5980	5980	5980	5980	0
253	20241127	165500	116232240	5980	5980	5980	5980	0
254	20241127	165400	116232240	5980	5980	5980	5980	0
255	20241127	165300	116232240	5980	5980	5980	5980	0
256	20241127	165200	116232240	5980	5980	5980	5980	0
257	20241127	165100	116232240	5980	5980	5980	5980	0
258	20241127	165000	116232240	5980	5980	5980	5980	0
259	20241127	164900	116232240	5980	5980	5980	5980	0
260	20241127	164800	116232240	5980	5980	5980	5980	0
261	20241127	164700	116232240	5980	5980	5980	5980	0
262	20241127	164600	116232240	5980	5980	5980	5980	0
263	20241127	164500	116232240	5980	5980	5980	5980	0
264	20241127	164400	116232240	5980	5980	5980	5980	0
265	20241127	164300	116232240	5980	5980	5980	5980	0
266	20241127	164200	116232240	5980	5980	5980	5980	0
267	20241127	164100	116232240	5980	5980	5980	5980	0
268	20241127	164000	116232240	5980	5980	5980	5980	0
269	20241127	163900	116232240	5980	5980	5980	5980	0
270	20241127	163800	116232240	5980	5980	5980	5980	0
271	20241127	163700	116232240	5980	5980	5980	5980	0
272	20241127	163600	116232240	5980	5980	5980	5980	1330
273	20241127	163500	116232240	5980	5980	5980	5980	0
274	20241127	163400	116232240	5980	5980	5980	5980	0
275	20241127	163300	116232240	5980	5980	5980	5980	0
276	20241127	163200	116232240	5980	5980	5980	5980	0
277	20241127	163100	116232240	5980	5980	5980	5980	0
278	20241127	163000	116232240	5980	5980	5980	5980	0
279	20241127	162900	116232240	5980	5980	5980	5980	0
280	20241127	162800	116232240	5980	5980	5980	5980	0
281	20241127	162700	116232240	5980	5980	5980	5980	0
282	20241127	162600	116232240	5980	5980	5980	5980	0
283	20241127	162500	116232240	5980	5980	5980	5980	0
284	20241127	162400	116232240	5980	5980	5980	5980	0
285	20241127	162300	116232240	5980	5980	5980	5980	0
286	20241127	162200	116232240	5980	5980	5980	5980	0
287	20241127	162100	116232240	5980	5980	5980	5980	0
288	20241127	162000	116232240	5980	5980	5980	5980	0
289	20241127	161900	116232240	5980	5980	5980	5980	0
290	20241127	161800	116232240	5980	5980	5980	5980	0
291	20241127	161700	116232240	5980	5980	5980	5980	0
292	20241127	161600	116232240	5980	5980	5980	5980	0
293	20241127	161500	116232240	5980	5980	5980	5980	0
294	20241127	161400	116232240	5980	5980	5980	5980	0
295	20241127	161300	116232240	5980	5980	5980	5980	0
296	20241127	161200	116232240	5980	5980	5980	5980	0
297	20241127	161100	116232240	5980	5980	5980	5980	0
298	20241127	161000	116232240	5980	5980	5980	5980	0
299	20241127	160900	116232240	5980	5980	5980	5980	0
300	20241127	160800	116232240	5980	5980	5980	5980	0
301	20241127	160700	116232240	5980	5980	5980	5980	0
302	20241127	160600	116232240	5980	5980	5980	5980	1330
303	20241127	160500	116232240	5980	5980	5980	5980	0
304	20241127	160400	116232240	5980	5980	5980	5980	0
305	20241127	160300	116232240	5980	5980	5980	5980	0
306	20241127	160200	116232240	5980	5980	5980	5980	0
307	20241127	160100	116232240	5980	5980	5980	5980	0
308	20241127	160000	116232240	5980	5980	5980	5980	0
309	20241127	155900	116232240	5980	5980	5980	5980	0
310	20241127	155800	116232240	5980	5980	5980	5980	0
311	20241127	155700	116232240	5980	5980	5980	5980	0
312	20241127	155600	116232240	5980	5980	5980	5980	0
313	20241127	155500	116232240	5980	5980	5980	5980	0
314	20241127	155400	116232240	5980	5980	5980	5980	0
315	20241127	155300	116232240	5980	5980	5980	5980	0
316	20241127	155200	116232240	5980	5980	5980	5980	0
317	20241127	155100	116232240	5980	5980	5980	5980	0
318	20241127	155000	116232240	5980	5980	5980	5980	0
319	20241127	154900	116232240	5980	5980	5980	5980	0
320	20241127	154800	116232240	5980	5980	5980	5980	0
321	20241127	154700	116232240	5980	5980	5980	5980	0
322	20241127	154600	116232240	5980	5980	5980	5980	0
323	20241127	154500	116232240	5980	5980	5980	5980	0
324	20241127	154400	116232240	5980	5980	5980	5980	0
325	20241127	154300	116232240	5980	5980	5980	5980	0
326	20241127	154200	116232240	5980	5980	5980	5980	0
327	20241127	154100	116232240	5980	5980	5980	5980	0
328	20241127	154000	116232240	5980	5980	5980	5980	0
329	20241127	153900	116232240	5980	5980	5980	5980	0
330	20241127	153800	116232240	5980	5980	5980	5980	0
331	20241127	153700	116232240	5980	5980	5980	5980	0
332	20241127	153600	116232240	5980	5980	5980	5980	1330
333	20241127	153500	116232240	5980	5980	5980	5980	0
334	20241127	153400	116232240	5980	5980	5980	5980	0
335	20241127	153300	116232240	5980	5980	5980	5980	0
336	20241127	153200	116232240	5980	5980	5980	5980	0
337	20241127	153100	116232240	5980	5980	5980	5980	0
338	20241127	153000	116232240	5980	5980	5980	5980	1330
339	20241127	152900	108278840	5830	5830	5830	5830	0
340	20241127	152800	108278840	5830	5830	5830	5830	0
341	20241127	152700	108278840	5830	5830	5830	5830	0
342	20241127	152600	108278840	5830	5830	5830	5830	0
343	20241127	152500	108278840	5830	5830	5830	5830	0
344	20241127	152400	108278840	5830	5830	5830	5830	0
345	20241127	152300	108278840	5830	5830	5830	5830	0
346	20241127	152200	108278840	5830	5830	5830	5830	0
347	20241127	152100	108278840	5830	5830	5830	5830	0
348	20241127	152000	108278840	5830	5830	5830	5830	0
349	20241127	151900	108278840	5830	5830	5830	5830	136
350	20241127	151800	107485960	5830	5820	5830	5820	184
351	20241127	151700	106414580	5830	5830	5830	5830	0
352	20241127	151600	106414580	5830	5830	5830	5830	107
353	20241127	151500	105790770	5830	5830	5830	5830	138
354	20241127	151400	104986230	5830	5840	5840	5830	438
355	20241127	151300	102429660	5840	5840	5840	5840	0
356	20241127	151200	102429660	5840	5840	5840	5840	0
357	20241127	151100	102429660	5840	5840	5840	5840	0
358	20241127	151000	102429660	5840	5840	5840	5840	0
359	20241127	150900	102429660	5840	5840	5840	5840	0
360	20241127	150800	102429660	5840	5840	5840	5840	153
361	20241127	150700	101536140	5840	5840	5840	5840	240
362	20241127	150600	100134540	5840	5840	5840	5840	0
363	20241127	150500	100134540	5840	5840	5840	5840	0
364	20241127	150400	100134540	5840	5840	5840	5840	0
365	20241127	150300	100134540	5840	5840	5840	5840	93
366	20241127	150200	99591420	5840	5840	5840	5840	1
367	20241127	150100	99585580	5840	5850	5850	5840	124
368	20241127	150000	98860270	5850	5850	5850	5850	0
369	20241127	145900	98860270	5850	5850	5850	5850	0
370	20241127	145800	98860270	5850	5850	5850	5850	0
371	20241127	145700	98860270	5850	5850	5850	5850	9
372	20241127	145600	98807620	5850	5850	5850	5850	300
373	20241127	145500	97052620	5840	5840	5840	5840	0
374	20241127	145400	97052620	5840	5840	5840	5840	135
375	20241127	145300	96264220	5850	5850	5850	5850	0
376	20241127	145200	96264220	5850	5850	5850	5850	25
377	20241127	145100	96117970	5850	5850	5850	5850	25
378	20241127	145000	95971720	5850	5850	5850	5850	17
379	20241127	144900	95872270	5860	5860	5860	5860	0
380	20241127	144800	95872270	5860	5860	5860	5860	0
381	20241127	144700	95872270	5860	5860	5860	5860	257
382	20241127	144600	94366250	5860	5880	5880	5860	13
383	20241127	144500	94290050	5850	5850	5850	5850	0
384	20241127	144400	94290050	5850	5850	5850	5850	24
385	20241127	144300	94149650	5850	5850	5850	5850	291
386	20241127	144200	92447300	5850	5850	5850	5850	0
387	20241127	144100	92447300	5850	5850	5850	5850	0
388	20241127	144000	92447300	5850	5850	5850	5850	0
389	20241127	143900	92447300	5850	5850	5850	5850	0
390	20241127	143800	92447300	5850	5850	5850	5850	31
391	20241127	143700	92265950	5850	5850	5850	5850	38
392	20241127	143600	92043650	5830	5830	5830	5830	0
393	20241127	143500	92043650	5830	5830	5830	5830	123
394	20241127	143400	91326560	5830	5830	5830	5830	0
395	20241127	143300	91326560	5830	5830	5830	5830	0
396	20241127	143200	91326560	5830	5830	5830	5830	0
397	20241127	143100	91326560	5830	5830	5830	5830	48
398	20241127	143000	91046720	5850	5850	5850	5850	0
399	20241127	142900	91046720	5850	5850	5850	5850	0
400	20241127	142800	91046720	5850	5850	5850	5850	0
401	20241127	142700	91046720	5850	5850	5850	5850	0
402	20241127	142600	91046720	5850	5850	5850	5850	30
403	20241127	142500	90871220	5850	5850	5850	5850	0
404	20241127	142400	90871220	5850	5850	5850	5850	0
405	20241127	142300	90871220	5850	5850	5850	5850	120
406	20241127	142200	90169220	5850	5840	5850	5800	2279
407	20241127	142100	76949250	5850	5850	5850	5850	10
408	20241127	142000	76890750	5850	5860	5860	5850	1780
409	20241127	141900	66477650	5860	5860	5860	5860	714
410	20241127	141800	62293610	5880	5870	5880	5870	11
411	20241127	141700	62229030	5870	5870	5870	5870	0
412	20241127	141600	62229030	5870	5870	5870	5870	0
413	20241127	141500	62229030	5870	5880	5880	5870	1000
414	20241127	141400	56354440	5890	5890	5890	5890	622
415	20241127	141300	52690860	5900	5900	5900	5900	0
416	20241127	141200	52690860	5900	5900	5900	5900	0
417	20241127	141100	52690860	5900	5900	5900	5900	0
418	20241127	141000	52690860	5900	5900	5900	5900	0
419	20241127	140900	52690860	5900	5900	5900	5900	0
420	20241127	140800	52690860	5900	5900	5900	5900	0
421	20241127	140700	52690860	5900	5900	5900	5900	0
422	20241127	140600	52690860	5900	5900	5900	5900	0
423	20241127	140500	52690860	5900	5900	5900	5900	0
424	20241127	140400	52690860	5900	5900	5900	5900	0
425	20241127	140300	52690860	5900	5900	5900	5900	0
426	20241127	140200	52690860	5900	5900	5900	5900	2
427	20241127	140100	52679060	5890	5890	5890	5890	0
428	20241127	140000	52679060	5890	5890	5890	5890	41
429	20241127	135900	52437570	5890	5890	5890	5890	0
430	20241127	135800	52437570	5890	5890	5890	5890	0
431	20241127	135700	52437570	5890	5890	5890	5890	0
432	20241127	135600	52437570	5890	5890	5890	5890	234
433	20241127	135500	51059310	5920	5920	5920	5920	0
434	20241127	135400	51059310	5920	5920	5920	5920	0
435	20241127	135300	51059310	5920	5920	5920	5920	0
436	20241127	135200	51059310	5920	5920	5920	5920	0
437	20241127	135100	51059310	5920	5920	5920	5920	0
438	20241127	135000	51059310	5920	5920	5920	5920	0
439	20241127	134900	51059310	5920	5920	5920	5920	5
440	20241127	134800	51029710	5920	5920	5920	5920	0
441	20241127	134700	51029710	5920	5920	5920	5920	0
442	20241127	134600	51029710	5920	5920	5920	5920	200
443	20241127	134500	49845710	5900	5900	5900	5900	0
444	20241127	134400	49845710	5900	5900	5900	5900	0
445	20241127	134300	49845710	5900	5900	5900	5900	0
446	20241127	134200	49845710	5900	5900	5900	5900	2
447	20241127	134100	49833910	5920	5920	5920	5920	0
448	20241127	134000	49833910	5920	5920	5920	5920	0
449	20241127	133900	49833910	5920	5920	5920	5920	0
450	20241127	133800	49833910	5920	5920	5920	5920	2
451	20241127	133700	49822070	5920	5920	5920	5920	14
452	20241127	133600	49739190	5920	5920	5920	5920	4
453	20241127	133500	49715510	5890	5890	5890	5890	17
454	20241127	133400	49615380	5900	5900	5900	5900	0
455	20241127	133300	49615380	5900	5900	5900	5900	0
456	20241127	133200	49615380	5900	5900	5900	5900	51
457	20241127	133100	49314480	5910	5910	5910	5910	0
458	20241127	133000	49314480	5910	5910	5910	5910	0
459	20241127	132900	49314480	5910	5910	5910	5910	0
460	20241127	132800	49314480	5910	5910	5910	5910	0
461	20241127	132700	49314480	5910	5910	5910	5910	0
462	20241127	132600	49314480	5910	5910	5910	5910	0
463	20241127	132500	49314480	5910	5910	5910	5910	1
464	20241127	132400	49308570	5910	5910	5910	5910	0
465	20241127	132300	49308570	5910	5910	5910	5910	1
466	20241127	132200	49302660	5900	5900	5900	5900	46
467	20241127	132100	49031260	5890	5890	5890	5890	0
468	20241127	132000	49031260	5890	5900	5900	5890	113
469	20241127	131900	48365620	5910	5910	5910	5910	0
470	20241127	131800	48365620	5910	5910	5910	5910	3
471	20241127	131700	48347890	5920	5920	5920	5920	0
472	20241127	131600	48347890	5920	5920	5920	5920	0
473	20241127	131500	48347890	5920	5920	5920	5920	0
474	20241127	131400	48347890	5920	5920	5920	5920	0
475	20241127	131300	48347890	5920	5920	5920	5920	0
476	20241127	131200	48347890	5920	5920	5920	5920	0
477	20241127	131100	48347890	5920	5920	5920	5920	0
478	20241127	131000	48347890	5920	5920	5920	5920	80
479	20241127	130900	47874290	5920	5920	5920	5920	0
480	20241127	130800	47874290	5920	5920	5920	5920	0
481	20241127	130700	47874290	5920	5920	5920	5920	0
482	20241127	130600	47874290	5920	5920	5920	5920	120
483	20241127	130500	47163890	5920	5920	5920	5920	100
484	20241127	130400	46571890	5930	5930	5930	5930	0
485	20241127	130300	46571890	5930	5930	5930	5930	1
486	20241127	130200	46565960	5930	5930	5930	5930	0
487	20241127	130100	46565960	5930	5930	5930	5930	0
488	20241127	130000	46565960	5930	5930	5930	5930	0
489	20241127	125900	46565960	5930	5930	5930	5930	1
490	20241127	125800	46560030	5910	5910	5910	5910	0
491	20241127	125700	46560030	5910	5910	5910	5910	0
492	20241127	125600	46560030	5910	5910	5910	5910	0
493	20241127	125500	46560030	5910	5930	5930	5910	256
494	20241127	125400	45047020	5910	5900	5910	5900	2103
495	20241127	125300	32639100	5900	5900	5900	5900	0
496	20241127	125200	32639100	5900	5900	5900	5900	3
497	20241127	125100	32621400	5890	5890	5890	5890	0
498	20241127	125000	32621400	5890	5890	5890	5890	0
499	20241127	124900	32621400	5890	5890	5890	5890	0
500	20241127	124800	32621400	5890	5890	5890	5890	0
501	20241127	124700	32621400	5890	5890	5890	5890	0
502	20241127	124600	32621400	5890	5890	5890	5890	11
503	20241127	124500	32556610	5890	5890	5890	5890	0
504	20241127	124400	32556610	5890	5890	5890	5890	0
505	20241127	124300	32556610	5890	5890	5890	5890	11
506	20241127	124200	32491820	5890	5890	5890	5890	91
507	20241127	124100	31955830	5900	5900	5900	5900	0
508	20241127	124000	31955830	5900	5920	5920	5900	1119
509	20241127	123900	25346780	5920	5920	5920	5920	0
510	20241127	123800	25346780	5920	5920	5920	5920	0
511	20241127	123700	25346780	5920	5920	5920	5920	0
512	20241127	123600	25346780	5920	5920	5920	5920	0
513	20241127	123500	25346780	5920	5920	5920	5920	0
514	20241127	123400	25346780	5920	5920	5920	5920	0
515	20241127	123300	25346780	5920	5920	5920	5920	0
516	20241127	123200	25346780	5920	5920	5920	5920	0
517	20241127	123100	25346780	5920	5920	5920	5920	0
518	20241127	123000	25346780	5920	5920	5920	5920	0
519	20241127	122900	25346780	5920	5920	5920	5920	1
520	20241127	122800	25340860	5920	5920	5920	5920	0
521	20241127	122700	25340860	5920	5920	5920	5920	42
522	20241127	122600	25092220	5920	5940	5940	5920	600
523	20241127	122500	21533880	5940	5940	5940	5940	0
524	20241127	122400	21533880	5940	5940	5940	5940	0
525	20241127	122300	21533880	5940	5950	5950	5940	3
526	20241127	122200	21516050	5960	5960	5960	5960	0
527	20241127	122100	21516050	5960	5960	5960	5960	0
528	20241127	122000	21516050	5960	5960	5960	5960	0
529	20241127	121900	21516050	5960	5960	5960	5960	0
530	20241127	121800	21516050	5960	5960	5960	5960	1
531	20241127	121700	21510090	5940	5940	5940	5940	23
532	20241127	121600	21373470	5940	5940	5940	5940	0
533	20241127	121500	21373470	5940	5940	5940	5940	0
534	20241127	121400	21373470	5940	5940	5940	5940	0
535	20241127	121300	21373470	5940	5940	5940	5940	0
536	20241127	121200	21373470	5940	5940	5940	5940	0
537	20241127	121100	21373470	5940	5960	5960	5940	776
538	20241127	121000	16752290	5960	5960	5960	5960	0
539	20241127	120900	16752290	5960	5960	5960	5960	0
540	20241127	120800	16752290	5960	5960	5960	5960	0
541	20241127	120700	16752290	5960	5960	5960	5960	0
542	20241127	120600	16752290	5960	5960	5960	5960	0
543	20241127	120500	16752290	5960	5960	5960	5960	0
544	20241127	120400	16752290	5960	5960	5960	5960	104
545	20241127	120300	16132450	5970	5970	5970	5970	0
546	20241127	120200	16132450	5970	5970	5970	5970	0
547	20241127	120100	16132450	5970	5970	5970	5970	0
548	20241127	120000	16132450	5970	5970	5970	5970	0
549	20241127	115900	16132450	5970	5970	5970	5970	0
550	20241127	115800	16132450	5970	5970	5970	5970	0
551	20241127	115700	16132450	5970	5970	5970	5970	0
552	20241127	115600	16132450	5970	5970	5970	5970	0
553	20241127	115500	16132450	5970	5960	5970	5960	2
554	20241127	115400	16120520	5960	5960	5960	5960	95
555	20241127	115300	15554320	5970	5970	5970	5970	0
556	20241127	115200	15554320	5970	5970	5970	5970	0
557	20241127	115100	15554320	5970	5970	5970	5970	0
558	20241127	115000	15554320	5970	5970	5970	5970	0
559	20241127	114900	15554320	5970	5970	5970	5970	0
560	20241127	114800	15554320	5970	5970	5970	5970	0
561	20241127	114700	15554320	5970	5970	5970	5970	1
562	20241127	114600	15548350	5940	5940	5940	5940	0
563	20241127	114500	15548350	5940	5940	5940	5940	0
564	20241127	114400	15548350	5940	5940	5940	5940	0
565	20241127	114300	15548350	5940	5940	5940	5940	0
566	20241127	114200	15548350	5940	5940	5940	5940	0
567	20241127	114100	15548350	5940	5940	5940	5940	0
568	20241127	114000	15548350	5940	5940	5940	5940	0
569	20241127	113900	15548350	5940	5940	5940	5940	0
570	20241127	113800	15548350	5940	5940	5940	5940	0
571	20241127	113700	15548350	5940	5970	5970	5940	11
572	20241127	113600	15482920	5990	5990	5990	5990	0
573	20241127	113500	15482920	5990	5990	5990	5990	0
574	20241127	113400	15482920	5990	5990	5990	5990	0
575	20241127	113300	15482920	5990	5980	5990	5980	75
576	20241127	113200	15034390	5980	5980	5980	5980	4
577	20241127	113100	15010470	5980	5980	5980	5980	192
578	20241127	113000	13862310	5980	5980	5980	5980	0
579	20241127	112900	13862310	5980	5980	5980	5980	0
580	20241127	112800	13862310	5980	5980	5980	5980	0
581	20241127	112700	13862310	5980	5980	5980	5980	0
582	20241127	112600	13862310	5980	5980	5980	5980	0
583	20241127	112500	13862310	5980	5980	5980	5980	0
584	20241127	112400	13862310	5980	5980	5980	5980	0
585	20241127	112300	13862310	5980	5970	5980	5970	18
586	20241127	112200	13754820	5960	5960	5960	5960	0
587	20241127	112100	13754820	5960	5960	5960	5960	21
588	20241127	112000	13629660	5960	5960	5960	5960	0
589	20241127	111900	13629660	5960	5960	5960	5960	16
590	20241127	111800	13534300	5960	5960	5960	5960	0
591	20241127	111700	13534300	5960	5960	5960	5960	5
592	20241127	111600	13504500	5960	5960	5960	5960	10
593	20241127	111500	13444900	5930	5930	5930	5930	0
594	20241127	111400	13444900	5930	5930	5930	5930	0
595	20241127	111300	13444900	5930	5930	5930	5930	0
596	20241127	111200	13444900	5930	5930	5930	5930	0
597	20241127	111100	13444900	5930	5930	5930	5930	0
598	20241127	111000	13444900	5930	5930	5930	5930	0
599	20241127	110900	13444900	5930	5930	5930	5930	0
600	20241127	110800	13444900	5930	5930	5930	5930	0
601	20241127	110700	13444900	5930	5930	5930	5930	0
602	20241127	110600	13444900	5930	5930	5930	5930	0
603	20241127	110500	13444900	5930	5930	5930	5930	0
604	20241127	110400	13444900	5930	5930	5930	5930	0
605	20241127	110300	13444900	5930	5930	5930	5930	2
606	20241127	110200	13433040	5950	5950	5950	5950	0
607	20241127	110100	13433040	5950	5950	5950	5950	20
608	20241127	110000	13314040	5950	5950	5950	5950	0
609	20241127	105900	13314040	5950	5950	5950	5950	0
610	20241127	105800	13314040	5950	5950	5950	5950	0
611	20241127	105700	13314040	5950	5950	5950	5950	0
612	20241127	105600	13314040	5950	5950	5950	5950	0
613	20241127	105500	13314040	5950	5950	5950	5950	0
614	20241127	105400	13314040	5950	5960	5960	5950	96
615	20241127	105300	12742740	5960	5960	5960	5960	1
616	20241127	105200	12736780	5950	5950	5950	5950	0
617	20241127	105100	12736780	5950	5970	5970	5950	31
618	20241127	105000	12552310	5960	5960	5960	5960	0
619	20241127	104900	12552310	5960	5960	5960	5960	18
620	20241127	104800	12445030	5960	5960	5960	5960	0
621	20241127	104700	12445030	5960	5970	5970	5960	53
622	20241127	104600	12128850	5960	5960	5960	5960	0
623	20241127	104500	12128850	5960	5960	5960	5960	0
624	20241127	104400	12128850	5960	5960	5960	5960	0
625	20241127	104300	12128850	5960	5960	5960	5960	0
626	20241127	104200	12128850	5960	5960	5960	5960	0
627	20241127	104100	12128850	5960	5960	5960	5960	0
628	20241127	104000	12128850	5960	5960	5960	5960	0
629	20241127	103900	12128850	5960	5960	5960	5960	0
630	20241127	103800	12128850	5960	5960	5960	5960	0
631	20241127	103700	12128850	5960	5960	5960	5960	0
632	20241127	103600	12128850	5960	5960	5960	5960	0
633	20241127	103500	12128850	5960	5960	5960	5960	0
634	20241127	103400	12128850	5960	5960	5960	5960	0
635	20241127	103300	12128850	5960	5960	5960	5960	0
636	20241127	103200	12128850	5960	5960	5960	5960	0
637	20241127	103100	12128850	5960	5960	5960	5960	0
638	20241127	103000	12128850	5960	5960	5960	5960	0
639	20241127	102900	12128850	5960	5960	5960	5960	0
640	20241127	102800	12128850	5960	5960	5960	5960	0
641	20241127	102700	12128850	5960	5960	5960	5960	0
642	20241127	102600	12128850	5960	5960	5960	5960	0
643	20241127	102500	12128850	5960	5970	5970	5960	310
644	20241127	102400	10279150	5980	5980	5980	5980	67
645	20241127	102300	9878490	5980	5980	5980	5980	0
646	20241127	102200	9878490	5980	5980	5990	5980	34
647	20241127	102100	9675160	5990	5990	5990	5990	0
648	20241127	102000	9675160	5990	5990	5990	5990	0
649	20241127	101900	9675160	5990	5990	5990	5990	0
650	20241127	101800	9675160	5990	5990	5990	5990	0
651	20241127	101700	9675160	5990	5990	5990	5990	0
652	20241127	101600	9675160	5990	5990	5990	5990	0
653	20241127	101500	9675160	5990	5990	5990	5990	0
654	20241127	101400	9675160	5990	5990	5990	5990	6
655	20241127	101300	9639220	5990	5990	5990	5990	104
656	20241127	101200	9016260	5990	5990	5990	5990	66
657	20241127	101100	8620920	6030	6030	6030	6030	0
658	20241127	101000	8620920	6030	6030	6030	6030	1
659	20241127	100900	8614890	6030	6030	6030	6030	0
660	20241127	100800	8614890	6030	6030	6030	6030	1
661	20241127	100700	8608860	6030	6030	6030	6030	0
662	20241127	100600	8608860	6030	6030	6030	6030	0
663	20241127	100500	8608860	6030	6030	6030	6030	1
664	20241127	100400	8602830	6030	6030	6030	6030	0
665	20241127	100300	8602830	6030	6030	6030	6030	1
666	20241127	100200	8596800	6010	6010	6010	6010	10
667	20241127	100100	8536700	6020	6020	6020	6020	0
668	20241127	100000	8536700	6020	6020	6020	6020	1
669	20241127	095900	8530680	6030	6030	6030	6030	0
670	20241127	095800	8530680	6030	6030	6030	6030	1
671	20241127	095700	8524650	6040	5990	6040	5990	127
672	20241127	095600	7759090	5980	5980	5980	5980	0
673	20241127	095500	7759090	5980	5980	5980	5980	3
674	20241127	095400	7741150	5960	5960	5960	5960	3
675	20241127	095300	7723270	5970	5970	5970	5970	14
676	20241127	095200	7639690	5980	5980	5980	5980	2
677	20241127	095100	7627730	5980	5980	5980	5980	0
678	20241127	095000	7627730	5980	5980	5980	5980	0
679	20241127	094900	7627730	5980	5980	5980	5980	0
680	20241127	094800	7627730	5980	5980	5980	5980	2
681	20241127	094700	7615770	5980	5980	5980	5980	0
682	20241127	094600	7615770	5980	5980	5980	5980	1
683	20241127	094500	7609790	5980	5980	5980	5980	0
684	20241127	094400	7609790	5980	5960	5980	5960	10
685	20241127	094300	7550090	5960	5960	5960	5960	1
686	20241127	094200	7544130	5960	5960	5960	5960	11
687	20241127	094100	7478570	5960	5960	5960	5960	4
688	20241127	094000	7454730	5950	5950	5950	5950	1
689	20241127	093900	7448780	5950	5950	5950	5950	1
690	20241127	093800	7442830	5950	5950	5950	5950	0
691	20241127	093700	7442830	5950	5950	5950	5950	36
692	20241127	093600	7228630	5950	5950	5950	5950	0
693	20241127	093500	7228630	5950	5950	5950	5950	0
694	20241127	093400	7228630	5950	5950	5950	5950	0
695	20241127	093300	7228630	5950	5970	5970	5950	2
696	20241127	093200	7216710	6020	6020	6020	6020	0
697	20241127	093100	7216710	6020	6020	6020	6020	0
698	20241127	093000	7216710	6020	6020	6020	6020	0
699	20241127	092900	7216710	6020	6020	6020	6020	0
700	20241127	092800	7216710	6020	6000	6020	6000	3
701	20241127	092700	7198670	5990	5990	5990	5990	0
702	20241127	092600	7198670	5990	5990	5990	5990	0
703	20241127	092500	7198670	5990	5990	5990	5990	0
704	20241127	092400	7198670	5990	5990	5990	5990	0
705	20241127	092300	7198670	5990	5990	5990	5990	1
706	20241127	092200	7192680	6000	6000	6000	6000	78
707	20241127	092100	6724680	6000	6000	6000	6000	338
708	20241127	092000	4696680	6000	6000	6000	6000	201
709	20241127	091900	3490680	6020	6010	6020	6010	10
710	20241127	091800	3430500	6010	6010	6010	6010	0
711	20241127	091700	3430500	6010	6010	6010	6010	13
712	20241127	091600	3352370	6020	6020	6020	6020	0
713	20241127	091500	3352370	6020	6020	6020	6020	0
714	20241127	091400	3352370	6020	6020	6020	6020	0
715	20241127	091300	3352370	6020	6020	6020	6020	0
716	20241127	091200	3352370	6020	6020	6020	6020	0
717	20241127	091100	3352370	6020	6030	6030	6020	235
718	20241127	091000	1937510	6020	6020	6020	6020	10
719	20241127	090900	1877310	6020	6020	6020	6020	0
720	20241127	090800	1877310	6020	6020	6020	6020	27
721	20241127	090700	1714770	6150	6150	6150	6150	0
722	20241127	090600	1714770	6150	6150	6150	6150	0
723	20241127	090500	1714770	6150	6150	6150	6150	0
724	20241127	090400	1714770	6150	6030	6150	6030	200
725	20241127	090300	499540	6040	6040	6040	6040	0
726	20241127	090200	499540	6040	6040	6040	6040	0
727	20241127	090100	499540	6040	6040	6040	6040	1
728	20241127	090000	493500	5850	6050	6050	5850	83