KissMeData/333620/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212700	191178540	8670	8670	8670	8670	202
3	20241127	212600	191178540	8670	8670	8670	8670	0
4	20241127	212500	191178540	8670	8670	8670	8670	0
5	20241127	212400	191178540	8670	8670	8670	8670	0
6	20241127	212300	191178540	8670	8670	8670	8670	0
7	20241127	212200	191178540	8670	8670	8670	8670	0
8	20241127	212100	191178540	8670	8670	8670	8670	0
9	20241127	212000	191178540	8670	8670	8670	8670	0
10	20241127	211900	191178540	8670	8670	8670	8670	0
11	20241127	211800	191178540	8670	8670	8670	8670	0
12	20241127	211700	191178540	8670	8670	8670	8670	0
13	20241127	211600	191178540	8670	8670	8670	8670	0
14	20241127	211500	191178540	8670	8670	8670	8670	0
15	20241127	211400	191178540	8670	8670	8670	8670	0
16	20241127	211300	191178540	8670	8670	8670	8670	0
17	20241127	211200	191178540	8670	8670	8670	8670	0
18	20241127	211100	191178540	8670	8670	8670	8670	0
19	20241127	211000	191178540	8670	8670	8670	8670	0
20	20241127	210900	191178540	8670	8670	8670	8670	0
21	20241127	210800	191178540	8670	8670	8670	8670	0
22	20241127	210700	191178540	8670	8670	8670	8670	0
23	20241127	210600	191178540	8670	8670	8670	8670	0
24	20241127	210500	191178540	8670	8670	8670	8670	0
25	20241127	210400	191178540	8670	8670	8670	8670	0
26	20241127	210300	191178540	8670	8670	8670	8670	0
27	20241127	210200	191178540	8670	8670	8670	8670	0
28	20241127	210100	191178540	8670	8670	8670	8670	0
29	20241127	210000	191178540	8670	8670	8670	8670	0
30	20241127	205900	191178540	8670	8670	8670	8670	0
31	20241127	205800	191178540	8670	8670	8670	8670	0
32	20241127	205700	191178540	8670	8670	8670	8670	202
33	20241127	205600	191178540	8670	8670	8670	8670	0
34	20241127	205500	191178540	8670	8670	8670	8670	0
35	20241127	205400	191178540	8670	8670	8670	8670	0
36	20241127	205300	191178540	8670	8670	8670	8670	0
37	20241127	205200	191178540	8670	8670	8670	8670	0
38	20241127	205100	191178540	8670	8670	8670	8670	0
39	20241127	205000	191178540	8670	8670	8670	8670	0
40	20241127	204900	191178540	8670	8670	8670	8670	0
41	20241127	204800	191178540	8670	8670	8670	8670	0
42	20241127	204700	191178540	8670	8670	8670	8670	0
43	20241127	204600	191178540	8670	8670	8670	8670	0
44	20241127	204500	191178540	8670	8670	8670	8670	0
45	20241127	204400	191178540	8670	8670	8670	8670	0
46	20241127	204300	191178540	8670	8670	8670	8670	0
47	20241127	204200	191178540	8670	8670	8670	8670	0
48	20241127	204100	191178540	8670	8670	8670	8670	0
49	20241127	204000	191178540	8670	8670	8670	8670	0
50	20241127	203900	191178540	8670	8670	8670	8670	0
51	20241127	203800	191178540	8670	8670	8670	8670	0
52	20241127	203700	191178540	8670	8670	8670	8670	0
53	20241127	203600	191178540	8670	8670	8670	8670	0
54	20241127	203500	191178540	8670	8670	8670	8670	0
55	20241127	203400	191178540	8670	8670	8670	8670	0
56	20241127	203300	191178540	8670	8670	8670	8670	0
57	20241127	203200	191178540	8670	8670	8670	8670	0
58	20241127	203100	191178540	8670	8670	8670	8670	0
59	20241127	203000	191178540	8670	8670	8670	8670	0
60	20241127	202900	191178540	8670	8670	8670	8670	0
61	20241127	202800	191178540	8670	8670	8670	8670	0
62	20241127	202700	191178540	8670	8670	8670	8670	202
63	20241127	202600	191178540	8670	8670	8670	8670	0
64	20241127	202500	191178540	8670	8670	8670	8670	0
65	20241127	202400	191178540	8670	8670	8670	8670	0
66	20241127	202300	191178540	8670	8670	8670	8670	0
67	20241127	202200	191178540	8670	8670	8670	8670	0
68	20241127	202100	191178540	8670	8670	8670	8670	0
69	20241127	202000	191178540	8670	8670	8670	8670	0
70	20241127	201900	191178540	8670	8670	8670	8670	0
71	20241127	201800	191178540	8670	8670	8670	8670	0
72	20241127	201700	191178540	8670	8670	8670	8670	0
73	20241127	201600	191178540	8670	8670	8670	8670	0
74	20241127	201500	191178540	8670	8670	8670	8670	0
75	20241127	201400	191178540	8670	8670	8670	8670	0
76	20241127	201300	191178540	8670	8670	8670	8670	0
77	20241127	201200	191178540	8670	8670	8670	8670	0
78	20241127	201100	191178540	8670	8670	8670	8670	0
79	20241127	201000	191178540	8670	8670	8670	8670	0
80	20241127	200900	191178540	8670	8670	8670	8670	0
81	20241127	200800	191178540	8670	8670	8670	8670	0
82	20241127	200700	191178540	8670	8670	8670	8670	0
83	20241127	200600	191178540	8670	8670	8670	8670	0
84	20241127	200500	191178540	8670	8670	8670	8670	0
85	20241127	200400	191178540	8670	8670	8670	8670	0
86	20241127	200300	191178540	8670	8670	8670	8670	0
87	20241127	200200	191178540	8670	8670	8670	8670	0
88	20241127	200100	191178540	8670	8670	8670	8670	0
89	20241127	200000	191178540	8670	8670	8670	8670	0
90	20241127	195900	191178540	8670	8670	8670	8670	0
91	20241127	195800	191178540	8670	8670	8670	8670	0
92	20241127	195700	191178540	8670	8670	8670	8670	202
93	20241127	195600	191178540	8670	8670	8670	8670	0
94	20241127	195500	191178540	8670	8670	8670	8670	0
95	20241127	195400	191178540	8670	8670	8670	8670	0
96	20241127	195300	191178540	8670	8670	8670	8670	0
97	20241127	195200	191178540	8670	8670	8670	8670	0
98	20241127	195100	191178540	8670	8670	8670	8670	0
99	20241127	195000	191178540	8670	8670	8670	8670	0
100	20241127	194900	191178540	8670	8670	8670	8670	0
101	20241127	194800	191178540	8670	8670	8670	8670	0
102	20241127	194700	191178540	8670	8670	8670	8670	0
103	20241127	194600	191178540	8670	8670	8670	8670	0
104	20241127	194500	191178540	8670	8670	8670	8670	0
105	20241127	194400	191178540	8670	8670	8670	8670	0
106	20241127	194300	191178540	8670	8670	8670	8670	0
107	20241127	194200	191178540	8670	8670	8670	8670	0
108	20241127	194100	191178540	8670	8670	8670	8670	0
109	20241127	194000	191178540	8670	8670	8670	8670	0
110	20241127	193900	191178540	8670	8670	8670	8670	0
111	20241127	193800	191178540	8670	8670	8670	8670	0
112	20241127	193700	191178540	8670	8670	8670	8670	0
113	20241127	193600	191178540	8670	8670	8670	8670	0
114	20241127	193500	191178540	8670	8670	8670	8670	0
115	20241127	193400	191178540	8670	8670	8670	8670	0
116	20241127	193300	191178540	8670	8670	8670	8670	0
117	20241127	193200	191178540	8670	8670	8670	8670	0
118	20241127	193100	191178540	8670	8670	8670	8670	0
119	20241127	193000	191178540	8670	8670	8670	8670	0
120	20241127	192900	191178540	8670	8670	8670	8670	0
121	20241127	192800	191178540	8670	8670	8670	8670	0
122	20241127	192700	191178540	8670	8670	8670	8670	202
123	20241127	192600	191178540	8670	8670	8670	8670	0
124	20241127	192500	191178540	8670	8670	8670	8670	0
125	20241127	192400	191178540	8670	8670	8670	8670	0
126	20241127	192300	191178540	8670	8670	8670	8670	0
127	20241127	192200	191178540	8670	8670	8670	8670	0
128	20241127	192100	191178540	8670	8670	8670	8670	0
129	20241127	192000	191178540	8670	8670	8670	8670	0
130	20241127	191900	191178540	8670	8670	8670	8670	0
131	20241127	191800	191178540	8670	8670	8670	8670	0
132	20241127	191700	191178540	8670	8670	8670	8670	0
133	20241127	191600	191178540	8670	8670	8670	8670	0
134	20241127	191500	191178540	8670	8670	8670	8670	0
135	20241127	191400	191178540	8670	8670	8670	8670	0
136	20241127	191300	191178540	8670	8670	8670	8670	0
137	20241127	191200	191178540	8670	8670	8670	8670	0
138	20241127	191100	191178540	8670	8670	8670	8670	0
139	20241127	191000	191178540	8670	8670	8670	8670	0
140	20241127	190900	191178540	8670	8670	8670	8670	0
141	20241127	190800	191178540	8670	8670	8670	8670	0
142	20241127	190700	191178540	8670	8670	8670	8670	0
143	20241127	190600	191178540	8670	8670	8670	8670	0
144	20241127	190500	191178540	8670	8670	8670	8670	0
145	20241127	190400	191178540	8670	8670	8670	8670	0
146	20241127	190300	191178540	8670	8670	8670	8670	0
147	20241127	190200	191178540	8670	8670	8670	8670	0
148	20241127	190100	191178540	8670	8670	8670	8670	0
149	20241127	190000	191178540	8670	8670	8670	8670	0
150	20241127	185900	191178540	8670	8670	8670	8670	0
151	20241127	185800	191178540	8670	8670	8670	8670	0
152	20241127	185700	191178540	8670	8670	8670	8670	202
153	20241127	185600	191178540	8670	8670	8670	8670	0
154	20241127	185500	191178540	8670	8670	8670	8670	0
155	20241127	185400	191178540	8670	8670	8670	8670	0
156	20241127	185300	191178540	8670	8670	8670	8670	0
157	20241127	185200	191178540	8670	8670	8670	8670	0
158	20241127	185100	191178540	8670	8670	8670	8670	0
159	20241127	185000	191178540	8670	8670	8670	8670	0
160	20241127	184900	191178540	8670	8670	8670	8670	0
161	20241127	184800	191178540	8670	8670	8670	8670	0
162	20241127	184700	191178540	8670	8670	8670	8670	0
163	20241127	184600	191178540	8670	8670	8670	8670	0
164	20241127	184500	191178540	8670	8670	8670	8670	0
165	20241127	184400	191178540	8670	8670	8670	8670	0
166	20241127	184300	191178540	8670	8670	8670	8670	0
167	20241127	184200	191178540	8670	8670	8670	8670	0
168	20241127	184100	191178540	8670	8670	8670	8670	0
169	20241127	184000	191178540	8670	8670	8670	8670	0
170	20241127	183900	191178540	8670	8670	8670	8670	0
171	20241127	183800	191178540	8670	8670	8670	8670	0
172	20241127	183700	191178540	8670	8670	8670	8670	0
173	20241127	183600	191178540	8670	8670	8670	8670	0
174	20241127	183500	191178540	8670	8670	8670	8670	0
175	20241127	183400	191178540	8670	8670	8670	8670	0
176	20241127	183300	191178540	8670	8670	8670	8670	0
177	20241127	183200	191178540	8670	8670	8670	8670	0
178	20241127	183100	191178540	8670	8670	8670	8670	0
179	20241127	183000	191178540	8670	8670	8670	8670	0
180	20241127	182900	191178540	8670	8670	8670	8670	0
181	20241127	182800	191178540	8670	8670	8670	8670	0
182	20241127	182700	191178540	8670	8670	8670	8670	202
183	20241127	182600	191178540	8670	8670	8670	8670	0
184	20241127	182500	191178540	8670	8670	8670	8670	0
185	20241127	182400	191178540	8670	8670	8670	8670	0
186	20241127	182300	191178540	8670	8670	8670	8670	0
187	20241127	182200	191178540	8670	8670	8670	8670	0
188	20241127	182100	191178540	8670	8670	8670	8670	0
189	20241127	182000	191178540	8670	8670	8670	8670	0
190	20241127	181900	191178540	8670	8670	8670	8670	0
191	20241127	181800	191178540	8670	8670	8670	8670	0
192	20241127	181700	191178540	8670	8670	8670	8670	0
193	20241127	181600	191178540	8670	8670	8670	8670	0
194	20241127	181500	191178540	8670	8670	8670	8670	0
195	20241127	181400	191178540	8670	8670	8670	8670	0
196	20241127	181300	191178540	8670	8670	8670	8670	0
197	20241127	181200	191178540	8670	8670	8670	8670	0
198	20241127	181100	191178540	8670	8670	8670	8670	0
199	20241127	181000	191178540	8670	8670	8670	8670	0
200	20241127	180900	191178540	8670	8670	8670	8670	0
201	20241127	180800	191178540	8670	8670	8670	8670	0
202	20241127	180700	191178540	8670	8670	8670	8670	0
203	20241127	180600	191178540	8670	8670	8670	8670	0
204	20241127	180500	191178540	8670	8670	8670	8670	0
205	20241127	180400	191178540	8670	8670	8670	8670	0
206	20241127	180300	191178540	8670	8670	8670	8670	0
207	20241127	180200	191178540	8670	8670	8670	8670	0
208	20241127	180100	191178540	8670	8670	8670	8670	0
209	20241127	180000	191178540	8670	8670	8670	8670	0
210	20241127	175900	191178540	8670	8670	8670	8670	0
211	20241127	175800	191178540	8670	8670	8670	8670	0
212	20241127	175700	191178540	8670	8670	8670	8670	202
213	20241127	175600	191178540	8670	8670	8670	8670	0
214	20241127	175500	191178540	8670	8670	8670	8670	0
215	20241127	175400	191178540	8670	8670	8670	8670	0
216	20241127	175300	191178540	8670	8670	8670	8670	0
217	20241127	175200	191178540	8670	8670	8670	8670	0
218	20241127	175100	191178540	8670	8670	8670	8670	0
219	20241127	175000	191178540	8670	8670	8670	8670	0
220	20241127	174900	191178540	8670	8670	8670	8670	0
221	20241127	174800	191178540	8670	8670	8670	8670	0
222	20241127	174700	191178540	8670	8670	8670	8670	0
223	20241127	174600	191178540	8670	8670	8670	8670	0
224	20241127	174500	191178540	8670	8670	8670	8670	0
225	20241127	174400	191178540	8670	8670	8670	8670	0
226	20241127	174300	191178540	8670	8670	8670	8670	0
227	20241127	174200	191178540	8670	8670	8670	8670	0
228	20241127	174100	191178540	8670	8670	8670	8670	0
229	20241127	174000	191178540	8670	8670	8670	8670	0
230	20241127	173900	191178540	8670	8670	8670	8670	0
231	20241127	173800	191178540	8670	8670	8670	8670	0
232	20241127	173700	191178540	8670	8670	8670	8670	0
233	20241127	173600	191178540	8670	8670	8670	8670	0
234	20241127	173500	191178540	8670	8670	8670	8670	0
235	20241127	173400	191178540	8670	8670	8670	8670	0
236	20241127	173300	191178540	8670	8670	8670	8670	0
237	20241127	173200	191178540	8670	8670	8670	8670	0
238	20241127	173100	191178540	8670	8670	8670	8670	0
239	20241127	173000	191178540	8670	8670	8670	8670	0
240	20241127	172900	191178540	8670	8670	8670	8670	0
241	20241127	172800	191178540	8670	8670	8670	8670	0
242	20241127	172700	191178540	8670	8670	8670	8670	202
243	20241127	172600	191178540	8670	8670	8670	8670	0
244	20241127	172500	191178540	8670	8670	8670	8670	0
245	20241127	172400	191178540	8670	8670	8670	8670	0
246	20241127	172300	191178540	8670	8670	8670	8670	0
247	20241127	172200	191178540	8670	8670	8670	8670	0
248	20241127	172100	191178540	8670	8670	8670	8670	0
249	20241127	172000	191178540	8670	8670	8670	8670	0
250	20241127	171900	191178540	8670	8670	8670	8670	0
251	20241127	171800	191178540	8670	8670	8670	8670	0
252	20241127	171700	191178540	8670	8670	8670	8670	0
253	20241127	171600	191178540	8670	8670	8670	8670	0
254	20241127	171500	191178540	8670	8670	8670	8670	0
255	20241127	171400	191178540	8670	8670	8670	8670	0
256	20241127	171300	191178540	8670	8670	8670	8670	0
257	20241127	171200	191178540	8670	8670	8670	8670	0
258	20241127	171100	191178540	8670	8670	8670	8670	0
259	20241127	171000	191178540	8670	8670	8670	8670	0
260	20241127	170900	191178540	8670	8670	8670	8670	0
261	20241127	170800	191178540	8670	8670	8670	8670	0
262	20241127	170700	191178540	8670	8670	8670	8670	0
263	20241127	170600	191178540	8670	8670	8670	8670	0
264	20241127	170500	191178540	8670	8670	8670	8670	0
265	20241127	170400	191178540	8670	8670	8670	8670	0
266	20241127	170300	191178540	8670	8670	8670	8670	0
267	20241127	170200	191178540	8670	8670	8670	8670	0
268	20241127	170100	191178540	8670	8670	8670	8670	0
269	20241127	170000	191178540	8670	8670	8670	8670	0
270	20241127	165900	191178540	8670	8670	8670	8670	0
271	20241127	165800	191178540	8670	8670	8670	8670	0
272	20241127	165700	191178540	8670	8670	8670	8670	202
273	20241127	165600	191178540	8670	8670	8670	8670	0
274	20241127	165500	191178540	8670	8670	8670	8670	0
275	20241127	165400	191178540	8670	8670	8670	8670	0
276	20241127	165300	191178540	8670	8670	8670	8670	0
277	20241127	165200	191178540	8670	8670	8670	8670	0
278	20241127	165100	191178540	8670	8670	8670	8670	0
279	20241127	165000	191178540	8670	8670	8670	8670	0
280	20241127	164900	191178540	8670	8670	8670	8670	0
281	20241127	164800	191178540	8670	8670	8670	8670	0
282	20241127	164700	191178540	8670	8670	8670	8670	0
283	20241127	164600	191178540	8670	8670	8670	8670	0
284	20241127	164500	191178540	8670	8670	8670	8670	0
285	20241127	164400	191178540	8670	8670	8670	8670	0
286	20241127	164300	191178540	8670	8670	8670	8670	0
287	20241127	164200	191178540	8670	8670	8670	8670	0
288	20241127	164100	191178540	8670	8670	8670	8670	0
289	20241127	164000	191178540	8670	8670	8670	8670	0
290	20241127	163900	191178540	8670	8670	8670	8670	0
291	20241127	163800	191178540	8670	8670	8670	8670	0
292	20241127	163700	191178540	8670	8670	8670	8670	0
293	20241127	163600	191178540	8670	8670	8670	8670	0
294	20241127	163500	191178540	8670	8670	8670	8670	0
295	20241127	163400	191178540	8670	8670	8670	8670	0
296	20241127	163300	191178540	8670	8670	8670	8670	0
297	20241127	163200	191178540	8670	8670	8670	8670	0
298	20241127	163100	191178540	8670	8670	8670	8670	0
299	20241127	163000	191178540	8670	8670	8670	8670	0
300	20241127	162900	191178540	8670	8670	8670	8670	0
301	20241127	162800	191178540	8670	8670	8670	8670	0
302	20241127	162700	191178540	8670	8670	8670	8670	202
303	20241127	162600	191178540	8670	8670	8670	8670	0
304	20241127	162500	191178540	8670	8670	8670	8670	0
305	20241127	162400	191178540	8670	8670	8670	8670	0
306	20241127	162300	191178540	8670	8670	8670	8670	0
307	20241127	162200	191178540	8670	8670	8670	8670	0
308	20241127	162100	191178540	8670	8670	8670	8670	0
309	20241127	162000	191178540	8670	8670	8670	8670	0
310	20241127	161900	191178540	8670	8670	8670	8670	0
311	20241127	161800	191178540	8670	8670	8670	8670	0
312	20241127	161700	191178540	8670	8670	8670	8670	0
313	20241127	161600	191178540	8670	8670	8670	8670	0
314	20241127	161500	191178540	8670	8670	8670	8670	0
315	20241127	161400	191178540	8670	8670	8670	8670	0
316	20241127	161300	191178540	8670	8670	8670	8670	0
317	20241127	161200	191178540	8670	8670	8670	8670	0
318	20241127	161100	191178540	8670	8670	8670	8670	0
319	20241127	161000	191178540	8670	8670	8670	8670	0
320	20241127	160900	191178540	8670	8670	8670	8670	0
321	20241127	160800	191178540	8670	8670	8670	8670	0
322	20241127	160700	191178540	8670	8670	8670	8670	0
323	20241127	160600	191178540	8670	8670	8670	8670	0
324	20241127	160500	191178540	8670	8670	8670	8670	0
325	20241127	160400	191178540	8670	8670	8670	8670	0
326	20241127	160300	191178540	8670	8670	8670	8670	0
327	20241127	160200	191178540	8670	8670	8670	8670	0
328	20241127	160100	191178540	8670	8670	8670	8670	0
329	20241127	160000	191178540	8670	8670	8670	8670	0
330	20241127	155900	191178540	8670	8670	8670	8670	0
331	20241127	155800	191178540	8670	8670	8670	8670	0
332	20241127	155700	191178540	8670	8670	8670	8670	202
333	20241127	155600	191178540	8670	8670	8670	8670	0
334	20241127	155500	191178540	8670	8670	8670	8670	0
335	20241127	155400	191178540	8670	8670	8670	8670	0
336	20241127	155300	191178540	8670	8670	8670	8670	0
337	20241127	155200	191178540	8670	8670	8670	8670	0
338	20241127	155100	191178540	8670	8670	8670	8670	0
339	20241127	155000	191178540	8670	8670	8670	8670	0
340	20241127	154900	191178540	8670	8670	8670	8670	0
341	20241127	154800	191178540	8670	8670	8670	8670	0
342	20241127	154700	191178540	8670	8670	8670	8670	0
343	20241127	154600	191178540	8670	8670	8670	8670	0
344	20241127	154500	191178540	8670	8670	8670	8670	0
345	20241127	154400	191178540	8670	8670	8670	8670	0
346	20241127	154300	191178540	8670	8670	8670	8670	0
347	20241127	154200	191178540	8670	8670	8670	8670	0
348	20241127	154100	191178540	8670	8670	8670	8670	0
349	20241127	154000	191178540	8670	8670	8670	8670	0
350	20241127	153900	191178540	8670	8670	8670	8670	0
351	20241127	153800	191178540	8670	8670	8670	8670	0
352	20241127	153700	191178540	8670	8670	8670	8670	0
353	20241127	153600	191178540	8670	8670	8670	8670	0
354	20241127	153500	191178540	8670	8670	8670	8670	0
355	20241127	153400	191178540	8670	8670	8670	8670	0
356	20241127	153300	191178540	8670	8670	8670	8670	0
357	20241127	153200	191178540	8670	8670	8670	8670	0
358	20241127	153100	191178540	8670	8670	8670	8670	0
359	20241127	153000	191178540	8670	8670	8670	8670	202
360	20241127	152900	189427200	8710	8710	8710	8710	0
361	20241127	152800	189427200	8710	8710	8710	8710	0
362	20241127	152700	189427200	8710	8710	8710	8710	0
363	20241127	152600	189427200	8710	8710	8710	8710	0
364	20241127	152500	189427200	8710	8710	8710	8710	0
365	20241127	152400	189427200	8710	8710	8710	8710	0
366	20241127	152300	189427200	8710	8710	8710	8710	0
367	20241127	152200	189427200	8710	8710	8710	8710	0
368	20241127	152100	189427200	8710	8710	8710	8710	0
369	20241127	152000	189427200	8710	8710	8710	8710	0
370	20241127	151900	189427200	8710	8710	8710	8710	1
371	20241127	151800	189418490	8660	8670	8670	8660	210
372	20241127	151700	187599570	8670	8710	8710	8670	311
373	20241127	151600	184902800	8680	8690	8690	8680	300
374	20241127	151500	182297540	8690	8690	8690	8690	400
375	20241127	151400	178821540	8710	8710	8710	8700	126
376	20241127	151300	177725240	8710	8710	8710	8710	313
377	20241127	151200	174999010	8710	8710	8710	8710	1
378	20241127	151100	174990300	8740	8740	8740	8740	0
379	20241127	151000	174990300	8740	8740	8740	8740	7
380	20241127	150900	174929120	8700	8700	8700	8700	0
381	20241127	150800	174929120	8700	8700	8700	8700	1
382	20241127	150700	174920420	8740	8720	8740	8700	594
383	20241127	150600	169748930	8740	8740	8740	8740	10
384	20241127	150500	169661530	8720	8720	8720	8720	0
385	20241127	150400	169661530	8720	8740	8740	8720	350
386	20241127	150300	166604620	8780	8780	8780	8780	7
387	20241127	150200	166543160	8780	8780	8780	8780	0
388	20241127	150100	166543160	8780	8780	8780	8780	0
389	20241127	150000	166543160	8780	8780	8780	8780	0
390	20241127	145900	166543160	8780	8780	8780	8780	8
391	20241127	145800	166472920	8740	8740	8740	8740	12
392	20241127	145700	166368040	8780	8780	8780	8780	3
393	20241127	145600	166341700	8780	8780	8780	8780	0
394	20241127	145500	166341700	8780	8750	8780	8750	122
395	20241127	145400	165273960	8740	8740	8740	8740	1
396	20241127	145300	165265220	8780	8780	8780	8780	0
397	20241127	145200	165265220	8780	8780	8780	8780	8
398	20241127	145100	165194980	8780	8780	8780	8780	3
399	20241127	145000	165168640	8740	8740	8740	8740	2
400	20241127	144900	165151160	8780	8780	8780	8780	0
401	20241127	144800	165151160	8780	8780	8780	8780	7
402	20241127	144700	165089700	8750	8750	8750	8750	6
403	20241127	144600	165037200	8780	8780	8780	8780	0
404	20241127	144500	165037200	8780	8780	8780	8780	0
405	20241127	144400	165037200	8780	8780	8780	8780	9
406	20241127	144300	164958180	8780	8780	8780	8780	0
407	20241127	144200	164958180	8780	8780	8780	8780	0
408	20241127	144100	164958180	8780	8780	8780	8780	5
409	20241127	144000	164914280	8780	8780	8780	8780	2
410	20241127	143900	164896720	8780	8780	8780	8780	0
411	20241127	143800	164896720	8780	8780	8780	8780	0
412	20241127	143700	164896720	8780	8750	8780	8750	110
413	20241127	143600	163934010	8750	8750	8750	8750	0
414	20241127	143500	163934010	8750	8750	8750	8750	0
415	20241127	143400	163934010	8750	8750	8750	8750	5
416	20241127	143300	163890260	8750	8750	8750	8750	17
417	20241127	143200	163741510	8740	8740	8740	8740	0
418	20241127	143100	163741510	8740	8740	8740	8740	0
419	20241127	143000	163741510	8740	8750	8750	8740	17
420	20241127	142900	163592860	8750	8750	8750	8750	2
421	20241127	142800	163575360	8750	8750	8750	8750	0
422	20241127	142700	163575360	8750	8750	8750	8750	0
423	20241127	142600	163575360	8750	8750	8750	8750	20
424	20241127	142500	163400360	8750	8750	8750	8750	2
425	20241127	142400	163382860	8750	8770	8770	8750	371
426	20241127	142300	160135010	8770	8770	8770	8770	0
427	20241127	142200	160135010	8770	8770	8770	8770	9
428	20241127	142100	160056080	8770	8770	8770	8770	0
429	20241127	142000	160056080	8770	8770	8770	8770	0
430	20241127	141900	160056080	8770	8770	8770	8770	0
431	20241127	141800	160056080	8770	8770	8770	8770	9
432	20241127	141700	159977150	8750	8750	8750	8750	9
433	20241127	141600	159898400	8770	8770	8770	8770	0
434	20241127	141500	159898400	8770	8750	8770	8750	11
435	20241127	141400	159802010	8770	8770	8770	8770	2
436	20241127	141300	159784470	8760	8760	8760	8760	0
437	20241127	141200	159784470	8760	8760	8760	8760	2
438	20241127	141100	159766950	8760	8760	8770	8760	8
439	20241127	141000	159696820	8770	8760	8770	8760	11
440	20241127	140900	159600440	8760	8760	8760	8760	5
441	20241127	140800	159556640	8770	8770	8770	8770	0
442	20241127	140700	159556640	8770	8770	8770	8770	10
443	20241127	140600	159468940	8760	8760	8760	8760	5
444	20241127	140500	159425140	8760	8770	8770	8760	13
445	20241127	140400	159311140	8790	8790	8790	8790	6
446	20241127	140300	159258400	8790	8790	8790	8790	2
447	20241127	140200	159240820	8790	8790	8790	8790	1
448	20241127	140100	159232030	8770	8770	8770	8770	3
449	20241127	140000	159205720	8790	8790	8790	8790	7
450	20241127	135900	159144190	8720	8790	8790	8720	153
451	20241127	135800	157809140	8760	8760	8760	8760	0
452	20241127	135700	157809140	8760	8760	8760	8760	4
453	20241127	135600	157774100	8790	8790	8790	8790	7
454	20241127	135500	157712570	8790	8790	8790	8790	0
455	20241127	135400	157712570	8790	8790	8790	8790	0
456	20241127	135300	157712570	8790	8790	8790	8790	6
457	20241127	135200	157659830	8790	8790	8790	8790	3
458	20241127	135100	157633460	8770	8770	8770	8770	10
459	20241127	135000	157545760	8790	8790	8790	8790	0
460	20241127	134900	157545760	8790	8790	8790	8790	7
461	20241127	134800	157484230	8790	8790	8790	8790	2
462	20241127	134700	157466650	8790	8790	8790	8790	0
463	20241127	134600	157466650	8790	8790	8790	8790	0
464	20241127	134500	157466650	8790	8790	8790	8790	7
465	20241127	134400	157405120	8770	8780	8790	8770	111
466	20241127	134300	156431590	8790	8790	8790	8790	0
467	20241127	134200	156431590	8790	8790	8790	8790	5
468	20241127	134100	156387640	8790	8790	8790	8790	2
469	20241127	134000	156370060	8790	8790	8790	8790	0
470	20241127	133900	156370060	8790	8790	8790	8790	0
471	20241127	133800	156370060	8790	8790	8790	8790	6
472	20241127	133700	156317320	8790	8790	8790	8790	3
473	20241127	133600	156290950	8770	8770	8770	8770	0
474	20241127	133500	156290950	8770	8770	8770	8770	0
475	20241127	133400	156290950	8770	8780	8820	8770	28
476	20241127	133300	156045050	8820	8820	8820	8820	2
477	20241127	133200	156027410	8810	8810	8810	8810	0
478	20241127	133100	156027410	8810	8810	8810	8810	0
479	20241127	133000	156027410	8810	8810	8810	8810	7
480	20241127	132900	155965740	8810	8810	8810	8810	2
481	20241127	132800	155948120	8810	8810	8810	8810	0
482	20241127	132700	155948120	8810	8810	8810	8810	5
483	20241127	132600	155904070	8810	8810	8810	8810	2
484	20241127	132500	155886450	8800	8800	8800	8800	100
485	20241127	132400	155006450	8800	8800	8800	8800	2
486	20241127	132300	154988850	8820	8820	8820	8820	7
487	20241127	132200	154927110	8820	8820	8820	8820	3
488	20241127	132100	154900650	8820	8820	8820	8820	0
489	20241127	132000	154900650	8820	8820	8820	8820	0
490	20241127	131900	154900650	8820	8820	8820	8820	6
491	20241127	131800	154847730	8820	8820	8820	8820	2
492	20241127	131700	154830090	8820	8820	8820	8820	0
493	20241127	131600	154830090	8820	8820	8820	8820	7
494	20241127	131500	154768350	8820	8820	8820	8820	2
495	20241127	131400	154750710	8790	8790	8790	8790	0
496	20241127	131300	154750710	8790	8810	8820	8790	98
497	20241127	131200	153887100	8820	8820	8820	8820	11
498	20241127	131100	153790080	8820	8820	8820	8820	2
499	20241127	131000	153772440	8750	8750	8750	8750	0
500	20241127	130900	153772440	8750	8750	8750	8750	84
501	20241127	130800	153037440	8820	8820	8820	8820	7
502	20241127	130700	152975700	8790	8790	8790	8790	3
503	20241127	130600	152949330	8780	8790	8790	8780	81
504	20241127	130500	152237430	8830	8800	8830	8790	53
505	20241127	130400	151770860	8800	8800	8800	8800	40
506	20241127	130300	151418860	8800	8800	8800	8800	2
507	20241127	130200	151401260	8770	8770	8770	8770	2
508	20241127	130100	151383720	8800	8800	8800	8800	7
509	20241127	130000	151322120	8800	8800	8800	8800	2
510	20241127	125900	151304520	8800	8800	8800	8800	0
511	20241127	125800	151304520	8800	8800	8800	8800	0
512	20241127	125700	151304520	8800	8800	8800	8800	5
513	20241127	125600	151260520	8800	8800	8800	8800	2
514	20241127	125500	151242920	8800	8800	8800	8800	0
515	20241127	125400	151242920	8800	8800	8800	8800	7
516	20241127	125300	151181320	8800	8800	8800	8800	0
517	20241127	125200	151181320	8800	8800	8800	8800	3
518	20241127	125100	151154920	8770	8770	8770	8770	0
519	20241127	125000	151154920	8770	8770	8770	8770	6
520	20241127	124900	151102300	8770	8770	8770	8770	2
521	20241127	124800	151084760	8770	8770	8770	8770	4
522	20241127	124700	151049680	8760	8750	8760	8750	216
523	20241127	124600	149157850	8750	8750	8750	8750	6
524	20241127	124500	149105350	8750	8730	8750	8730	132
525	20241127	124400	147951810	8720	8720	8720	8720	0
526	20241127	124300	147951810	8720	8730	8740	8720	184
527	20241127	124200	146345030	8720	8720	8720	8720	99
528	20241127	124100	145481750	8740	8690	8740	8690	3
529	20241127	124000	145455580	8680	8740	8740	8680	1349
530	20241127	123900	133723990	8740	8790	8790	8740	102
531	20241127	123800	132832160	8730	8750	8750	8730	160
532	20241127	123700	131433350	8800	8800	8800	8800	3
533	20241127	123600	131406950	8750	8750	8750	8750	170
534	20241127	123500	129919450	8830	8830	8830	8830	5
535	20241127	123400	129875300	8830	8800	8830	8800	1861
536	20241127	123300	113454020	8800	8780	8800	8780	750
537	20241127	123200	106860700	8750	8750	8750	8750	3
538	20241127	123100	106834450	8780	8780	8780	8780	7
539	20241127	123000	106772990	8780	8780	8780	8780	2
540	20241127	122900	106755430	8780	8780	8780	8780	0
541	20241127	122800	106755430	8780	8780	8780	8780	5
542	20241127	122700	106711530	8790	8790	8790	8790	0
543	20241127	122600	106711530	8790	8790	8790	8790	3
544	20241127	122500	106685160	8790	8790	8790	8790	0
545	20241127	122400	106685160	8790	8790	8790	8790	6
546	20241127	122300	106632420	8790	8790	8790	8790	0
547	20241127	122200	106632420	8790	8790	8790	8790	2
548	20241127	122100	106614840	8760	8760	8760	8760	0
549	20241127	122000	106614840	8760	8790	8790	8760	20
550	20241127	121900	106439460	8790	8790	8790	8790	2
551	20241127	121800	106421880	8750	8750	8750	8750	89
552	20241127	121700	105643130	8750	8750	8750	8750	8
553	20241127	121600	105573130	8750	8750	8750	8750	0
554	20241127	121500	105573130	8750	8750	8750	8750	2
555	20241127	121400	105555630	8750	8750	8750	8750	15
556	20241127	121300	105424380	8790	8790	8790	8790	5
557	20241127	121200	105380430	8790	8790	8790	8790	0
558	20241127	121100	105380430	8790	8790	8790	8790	3
559	20241127	121000	105354060	8790	8750	8790	8750	22
560	20241127	120900	105161520	8790	8790	8790	8790	7
561	20241127	120800	105099990	8790	8790	8790	8790	2
562	20241127	120700	105082410	8790	8790	8790	8790	0
563	20241127	120600	105082410	8790	8790	8790	8790	5
564	20241127	120500	105038460	8790	8790	8790	8790	0
565	20241127	120400	105038460	8790	8790	8790	8790	2
566	20241127	120300	105020880	8790	8790	8790	8790	0
567	20241127	120200	105020880	8790	8790	8790	8790	6
568	20241127	120100	104968140	8790	8790	8790	8790	0
569	20241127	120000	104968140	8790	8790	8790	8790	2
570	20241127	115900	104950560	8790	8790	8790	8790	0
571	20241127	115800	104950560	8790	8790	8790	8790	6
572	20241127	115700	104897820	8790	8790	8790	8790	0
573	20241127	115600	104897820	8790	8790	8790	8790	3
574	20241127	115500	104871450	8790	8750	8790	8750	8
575	20241127	115400	104801170	8790	8790	8790	8790	0
576	20241127	115300	104801170	8790	8790	8790	8790	2
577	20241127	115200	104783590	8790	8790	8790	8790	0
578	20241127	115100	104783590	8790	8790	8790	8790	5
579	20241127	115000	104739640	8790	8790	8790	8790	0
580	20241127	114900	104739640	8790	8790	8790	8790	2
581	20241127	114800	104722060	8790	8790	8790	8790	0
582	20241127	114700	104722060	8790	8790	8790	8790	8
583	20241127	114600	104651740	8790	8790	8790	8790	0
584	20241127	114500	104651740	8790	8790	8790	8790	2
585	20241127	114400	104634160	8790	8790	8790	8790	0
586	20241127	114300	104634160	8790	8790	8790	8790	5
587	20241127	114200	104590210	8790	8790	8790	8790	0
588	20241127	114100	104590210	8790	8790	8790	8790	8
589	20241127	114000	104519890	8790	8790	8790	8790	7
590	20241127	113900	104458360	8800	8800	8800	8800	0
591	20241127	113800	104458360	8800	8800	8800	8800	2
592	20241127	113700	104440760	8750	8750	8750	8750	5
593	20241127	113600	104397010	8800	8800	8800	8800	5
594	20241127	113500	104353010	8800	8800	8800	8800	0
595	20241127	113400	104353010	8800	8800	8800	8800	2
596	20241127	113300	104335410	8800	8800	8800	8800	0
597	20241127	113200	104335410	8800	8800	8800	8800	7
598	20241127	113100	104273810	8790	8790	8790	8790	0
599	20241127	113000	104273810	8790	8790	8790	8790	33
600	20241127	112900	103983740	8770	8770	8770	8770	6
601	20241127	112800	103931120	8770	8770	8770	8770	0
602	20241127	112700	103931120	8770	8770	8770	8770	3
603	20241127	112600	103904810	8730	8730	8730	8730	2
604	20241127	112500	103887350	8770	8730	8770	8730	25
605	20241127	112400	103668820	8790	8790	8790	8790	0
606	20241127	112300	103668820	8790	8790	8790	8790	2
607	20241127	112200	103651240	8790	8790	8790	8790	0
608	20241127	112100	103651240	8790	8790	8790	8790	5
609	20241127	112000	103607290	8790	8790	8790	8790	0
610	20241127	111900	103607290	8790	8790	8790	8790	2
611	20241127	111800	103589710	8790	8790	8790	8790	8
612	20241127	111700	103519390	8790	8790	8790	8790	57
613	20241127	111600	103018360	8790	8790	8790	8790	1
614	20241127	111500	103009570	8790	8770	8790	8770	101
615	20241127	111400	102123140	8770	8720	8770	8720	22
616	20241127	111300	101931050	8770	8770	8770	8770	0
617	20241127	111200	101931050	8770	8770	8770	8770	3
618	20241127	111100	101904740	8770	8770	8770	8770	0
619	20241127	111000	101904740	8770	8770	8770	8770	6
620	20241127	110900	101852120	8720	8720	8720	8720	17
621	20241127	110800	101703880	8770	8720	8770	8720	116
622	20241127	110700	100692260	8770	8770	8770	8770	6
623	20241127	110600	100639640	8770	8770	8770	8770	0
624	20241127	110500	100639640	8770	8770	8770	8770	0
625	20241127	110400	100639640	8770	8710	8770	8710	22
626	20241127	110300	100447900	8770	8770	8770	8770	7
627	20241127	110200	100386510	8770	8770	8770	8770	0
628	20241127	110100	100386510	8770	8770	8770	8770	2
629	20241127	110000	100368970	8770	8770	8770	8770	0
630	20241127	105900	100368970	8770	8770	8770	8770	35
631	20241127	105800	100062020	8750	8750	8750	8750	1
632	20241127	105700	100053270	8770	8760	8770	8760	4
633	20241127	105600	100018200	8770	8770	8770	8770	8
634	20241127	105500	99948040	8710	8720	8720	8710	221
635	20241127	105400	98022200	8770	8770	8770	8770	0
636	20241127	105300	98022200	8770	8720	8770	8720	22
637	20241127	105200	97830260	8770	8770	8770	8770	5
638	20241127	105100	97786410	8760	8760	8760	8760	0
639	20241127	105000	97786410	8760	8760	8760	8760	10
640	20241127	104900	97698810	8760	8760	8760	8760	2
641	20241127	104800	97681290	8760	8720	8760	8720	27
642	20241127	104700	97445530	8780	8780	8780	8780	0
643	20241127	104600	97445530	8780	8780	8780	8780	2
644	20241127	104500	97427970	8780	8780	8780	8780	20
645	20241127	104400	97252370	8780	8780	8780	8780	5
646	20241127	104300	97208470	8720	8720	8720	8720	0
647	20241127	104200	97208470	8720	8790	8790	8720	23
648	20241127	104100	97007590	8790	8790	8790	8790	6
649	20241127	104000	96954850	8790	8790	8790	8790	0
650	20241127	103900	96954850	8790	8790	8790	8790	5
651	20241127	103800	96910900	8790	8790	8790	8790	2
652	20241127	103700	96893320	8790	8790	8790	8790	6
653	20241127	103600	96840580	8790	8790	8790	8790	0
654	20241127	103500	96840580	8790	8790	8790	8790	0
655	20241127	103400	96840580	8790	8790	8790	8790	2
656	20241127	103300	96823000	8790	8720	8790	8720	25
657	20241127	103200	96604510	8780	8780	8780	8780	10
658	20241127	103100	96516710	8780	8780	8780	8780	2
659	20241127	103000	96499150	8790	8790	8790	8790	5
660	20241127	102900	96455200	8790	8790	8790	8790	1
661	20241127	102800	96446410	8740	8740	8740	8740	16
662	20241127	102700	96306570	8790	8790	8790	8790	5
663	20241127	102600	96262620	8740	8790	8790	8740	26
664	20241127	102500	96035080	8780	8780	8780	8780	100
665	20241127	102400	95157080	8790	8790	8790	8790	0
666	20241127	102300	95157080	8790	8750	8790	8750	6
667	20241127	102200	95104500	8790	8790	8790	8790	6
668	20241127	102100	95051760	8770	8780	8780	8770	14
669	20241127	102000	94928880	8790	8790	8790	8790	2
670	20241127	101900	94911300	8790	8790	8790	8790	8
671	20241127	101800	94840980	8770	8770	8770	8770	0
672	20241127	101700	94840980	8770	8770	8770	8770	1
673	20241127	101600	94832210	8770	8790	8790	8770	129
674	20241127	101500	93699100	8790	8790	8790	8790	5
675	20241127	101400	93655150	8770	8770	8770	8770	0
676	20241127	101300	93655150	8770	8770	8770	8770	43
677	20241127	101200	93278040	8770	8770	8770	8770	3
678	20241127	101100	93251730	8770	8770	8770	8770	6
679	20241127	101000	93199110	8770	8770	8770	8770	1
680	20241127	100900	93190340	8750	8760	8760	8750	59
681	20241127	100800	92673560	8770	8770	8770	8770	8
682	20241127	100700	92603400	8760	8760	8760	8760	22
683	20241127	100600	92410680	8760	8760	8760	8760	0
684	20241127	100500	92410680	8760	8760	8760	8760	2
685	20241127	100400	92393160	8760	8760	8760	8760	7
686	20241127	100300	92331840	8760	8760	8760	8760	0
687	20241127	100200	92331840	8760	8760	8760	8760	0
688	20241127	100100	92331840	8760	8760	8760	8760	2
689	20241127	100000	92314320	8760	8760	8760	8760	35
690	20241127	095900	92007720	8760	8760	8760	8760	0
691	20241127	095800	92007720	8760	8760	8760	8760	0
692	20241127	095700	92007720	8760	8750	8760	8750	40
693	20241127	095600	91657690	8750	8750	8750	8750	6
694	20241127	095500	91605190	8750	8750	8750	8750	0
695	20241127	095400	91605190	8750	8750	8750	8750	2
696	20241127	095300	91587690	8750	8750	8750	8750	11
697	20241127	095200	91491440	8770	8770	8770	8770	0
698	20241127	095100	91491440	8770	8770	8770	8770	0
699	20241127	095000	91491440	8770	8770	8770	8770	2
700	20241127	094900	91473900	8680	8710	8800	8680	1120
701	20241127	094800	81742550	8810	8810	8810	8810	0
702	20241127	094700	81742550	8810	8810	8810	8810	0
703	20241127	094600	81742550	8810	8810	8810	8810	2
704	20241127	094500	81724930	8730	8730	8730	8730	187
705	20241127	094400	80092420	8730	8730	8730	8730	7
706	20241127	094300	80031310	8730	8730	8730	8730	0
707	20241127	094200	80031310	8730	8730	8730	8730	6
708	20241127	094100	79978930	8730	8730	8730	8730	0
709	20241127	094000	79978930	8730	8730	8730	8730	1
710	20241127	093900	79970200	8680	8710	8710	8680	2779
711	20241127	093800	55799520	8710	8710	8710	8710	0
712	20241127	093700	55799520	8710	8710	8710	8710	242
713	20241127	093600	53691700	8740	8740	8740	8740	0
714	20241127	093500	53691700	8740	8740	8740	8740	1
715	20241127	093400	53682960	8710	8710	8710	8710	16
716	20241127	093300	53543600	8740	8720	8740	8710	2160
717	20241127	093200	34723380	8750	8750	8750	8750	0
718	20241127	093100	34723380	8750	8750	8750	8750	0
719	20241127	093000	34723380	8750	8750	8750	8750	1
720	20241127	092900	34714630	8750	8750	8750	8750	0
721	20241127	092800	34714630	8750	8750	8750	8750	0
722	20241127	092700	34714630	8750	8750	8750	8750	0
723	20241127	092600	34714630	8750	8730	8750	8730	268
724	20241127	092500	32372490	8730	8730	8730	8730	625
725	20241127	092400	26916240	8720	8720	8720	8720	38
726	20241127	092300	26584880	8730	8730	8730	8730	2
727	20241127	092200	26567420	8730	8730	8730	8730	200
728	20241127	092100	24821420	8730	8750	8750	8730	155
729	20241127	092000	23468170	8740	8740	8740	8740	0
730	20241127	091900	23468170	8740	8740	8740	8740	0
731	20241127	091800	23468170	8740	8740	8740	8740	51
732	20241127	091700	23022430	8710	8750	8750	8710	502
733	20241127	091600	18639660	8780	8780	8780	8780	13
734	20241127	091500	18525520	8780	8780	8780	8780	0
735	20241127	091400	18525520	8780	8750	8780	8750	5
736	20241127	091300	18481740	8730	8750	8750	8730	189
737	20241127	091200	16829460	8800	8800	8800	8800	0
738	20241127	091100	16829460	8800	8800	8800	8800	1
739	20241127	091000	16820660	8740	8750	8750	8740	406
740	20241127	090900	13268340	8750	8750	8750	8750	0
741	20241127	090800	13268340	8750	8760	8760	8750	358
742	20241127	090700	10132440	8760	8760	8760	8760	0
743	20241127	090600	10132440	8760	8760	8760	8760	0
744	20241127	090500	10132440	8760	8770	8770	8760	1087
745	20241127	090400	600020	8770	8770	8770	8770	0
746	20241127	090300	600020	8770	8770	8770	8770	0
747	20241127	090200	600020	8770	8770	8770	8770	0
748	20241127	090100	600020	8770	8770	8770	8770	0
749	20241127	090000	600020	8770	8830	8830	8770	68