KissMeData/230360/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205800	497306900	9750	9750	9750	9750	576
3	20241127	205700	497306900	9750	9750	9750	9750	0
4	20241127	205600	497306900	9750	9750	9750	9750	0
5	20241127	205500	497306900	9750	9750	9750	9750	0
6	20241127	205400	497306900	9750	9750	9750	9750	0
7	20241127	205300	497306900	9750	9750	9750	9750	0
8	20241127	205200	497306900	9750	9750	9750	9750	0
9	20241127	205100	497306900	9750	9750	9750	9750	0
10	20241127	205000	497306900	9750	9750	9750	9750	0
11	20241127	204900	497306900	9750	9750	9750	9750	0
12	20241127	204800	497306900	9750	9750	9750	9750	0
13	20241127	204700	497306900	9750	9750	9750	9750	0
14	20241127	204600	497306900	9750	9750	9750	9750	0
15	20241127	204500	497306900	9750	9750	9750	9750	0
16	20241127	204400	497306900	9750	9750	9750	9750	0
17	20241127	204300	497306900	9750	9750	9750	9750	0
18	20241127	204200	497306900	9750	9750	9750	9750	0
19	20241127	204100	497306900	9750	9750	9750	9750	0
20	20241127	204000	497306900	9750	9750	9750	9750	0
21	20241127	203900	497306900	9750	9750	9750	9750	0
22	20241127	203800	497306900	9750	9750	9750	9750	0
23	20241127	203700	497306900	9750	9750	9750	9750	0
24	20241127	203600	497306900	9750	9750	9750	9750	0
25	20241127	203500	497306900	9750	9750	9750	9750	0
26	20241127	203400	497306900	9750	9750	9750	9750	0
27	20241127	203300	497306900	9750	9750	9750	9750	0
28	20241127	203200	497306900	9750	9750	9750	9750	0
29	20241127	203100	497306900	9750	9750	9750	9750	0
30	20241127	203000	497306900	9750	9750	9750	9750	0
31	20241127	202900	497306900	9750	9750	9750	9750	0
32	20241127	202800	497306900	9750	9750	9750	9750	576
33	20241127	202700	497306900	9750	9750	9750	9750	0
34	20241127	202600	497306900	9750	9750	9750	9750	0
35	20241127	202500	497306900	9750	9750	9750	9750	0
36	20241127	202400	497306900	9750	9750	9750	9750	0
37	20241127	202300	497306900	9750	9750	9750	9750	0
38	20241127	202200	497306900	9750	9750	9750	9750	0
39	20241127	202100	497306900	9750	9750	9750	9750	0
40	20241127	202000	497306900	9750	9750	9750	9750	0
41	20241127	201900	497306900	9750	9750	9750	9750	0
42	20241127	201800	497306900	9750	9750	9750	9750	0
43	20241127	201700	497306900	9750	9750	9750	9750	0
44	20241127	201600	497306900	9750	9750	9750	9750	0
45	20241127	201500	497306900	9750	9750	9750	9750	0
46	20241127	201400	497306900	9750	9750	9750	9750	0
47	20241127	201300	497306900	9750	9750	9750	9750	0
48	20241127	201200	497306900	9750	9750	9750	9750	0
49	20241127	201100	497306900	9750	9750	9750	9750	0
50	20241127	201000	497306900	9750	9750	9750	9750	0
51	20241127	200900	497306900	9750	9750	9750	9750	0
52	20241127	200800	497306900	9750	9750	9750	9750	0
53	20241127	200700	497306900	9750	9750	9750	9750	0
54	20241127	200600	497306900	9750	9750	9750	9750	0
55	20241127	200500	497306900	9750	9750	9750	9750	0
56	20241127	200400	497306900	9750	9750	9750	9750	0
57	20241127	200300	497306900	9750	9750	9750	9750	0
58	20241127	200200	497306900	9750	9750	9750	9750	0
59	20241127	200100	497306900	9750	9750	9750	9750	0
60	20241127	200000	497306900	9750	9750	9750	9750	0
61	20241127	195900	497306900	9750	9750	9750	9750	0
62	20241127	195800	497306900	9750	9750	9750	9750	576
63	20241127	195700	497306900	9750	9750	9750	9750	0
64	20241127	195600	497306900	9750	9750	9750	9750	0
65	20241127	195500	497306900	9750	9750	9750	9750	0
66	20241127	195400	497306900	9750	9750	9750	9750	0
67	20241127	195300	497306900	9750	9750	9750	9750	0
68	20241127	195200	497306900	9750	9750	9750	9750	0
69	20241127	195100	497306900	9750	9750	9750	9750	0
70	20241127	195000	497306900	9750	9750	9750	9750	0
71	20241127	194900	497306900	9750	9750	9750	9750	0
72	20241127	194800	497306900	9750	9750	9750	9750	0
73	20241127	194700	497306900	9750	9750	9750	9750	0
74	20241127	194600	497306900	9750	9750	9750	9750	0
75	20241127	194500	497306900	9750	9750	9750	9750	0
76	20241127	194400	497306900	9750	9750	9750	9750	0
77	20241127	194300	497306900	9750	9750	9750	9750	0
78	20241127	194200	497306900	9750	9750	9750	9750	0
79	20241127	194100	497306900	9750	9750	9750	9750	0
80	20241127	194000	497306900	9750	9750	9750	9750	0
81	20241127	193900	497306900	9750	9750	9750	9750	0
82	20241127	193800	497306900	9750	9750	9750	9750	0
83	20241127	193700	497306900	9750	9750	9750	9750	0
84	20241127	193600	497306900	9750	9750	9750	9750	0
85	20241127	193500	497306900	9750	9750	9750	9750	0
86	20241127	193400	497306900	9750	9750	9750	9750	0
87	20241127	193300	497306900	9750	9750	9750	9750	0
88	20241127	193200	497306900	9750	9750	9750	9750	0
89	20241127	193100	497306900	9750	9750	9750	9750	0
90	20241127	193000	497306900	9750	9750	9750	9750	0
91	20241127	192900	497306900	9750	9750	9750	9750	0
92	20241127	192800	497306900	9750	9750	9750	9750	576
93	20241127	192700	497306900	9750	9750	9750	9750	0
94	20241127	192600	497306900	9750	9750	9750	9750	0
95	20241127	192500	497306900	9750	9750	9750	9750	0
96	20241127	192400	497306900	9750	9750	9750	9750	0
97	20241127	192300	497306900	9750	9750	9750	9750	0
98	20241127	192200	497306900	9750	9750	9750	9750	0
99	20241127	192100	497306900	9750	9750	9750	9750	0
100	20241127	192000	497306900	9750	9750	9750	9750	0
101	20241127	191900	497306900	9750	9750	9750	9750	0
102	20241127	191800	497306900	9750	9750	9750	9750	0
103	20241127	191700	497306900	9750	9750	9750	9750	0
104	20241127	191600	497306900	9750	9750	9750	9750	0
105	20241127	191500	497306900	9750	9750	9750	9750	0
106	20241127	191400	497306900	9750	9750	9750	9750	0
107	20241127	191300	497306900	9750	9750	9750	9750	0
108	20241127	191200	497306900	9750	9750	9750	9750	0
109	20241127	191100	497306900	9750	9750	9750	9750	0
110	20241127	191000	497306900	9750	9750	9750	9750	0
111	20241127	190900	497306900	9750	9750	9750	9750	0
112	20241127	190800	497306900	9750	9750	9750	9750	0
113	20241127	190700	497306900	9750	9750	9750	9750	0
114	20241127	190600	497306900	9750	9750	9750	9750	0
115	20241127	190500	497306900	9750	9750	9750	9750	0
116	20241127	190400	497306900	9750	9750	9750	9750	0
117	20241127	190300	497306900	9750	9750	9750	9750	0
118	20241127	190200	497306900	9750	9750	9750	9750	0
119	20241127	190100	497306900	9750	9750	9750	9750	0
120	20241127	190000	497306900	9750	9750	9750	9750	0
121	20241127	185900	497306900	9750	9750	9750	9750	0
122	20241127	185800	497306900	9750	9750	9750	9750	576
123	20241127	185700	497306900	9750	9750	9750	9750	0
124	20241127	185600	497306900	9750	9750	9750	9750	0
125	20241127	185500	497306900	9750	9750	9750	9750	0
126	20241127	185400	497306900	9750	9750	9750	9750	0
127	20241127	185300	497306900	9750	9750	9750	9750	0
128	20241127	185200	497306900	9750	9750	9750	9750	0
129	20241127	185100	497306900	9750	9750	9750	9750	0
130	20241127	185000	497306900	9750	9750	9750	9750	0
131	20241127	184900	497306900	9750	9750	9750	9750	0
132	20241127	184800	497306900	9750	9750	9750	9750	0
133	20241127	184700	497306900	9750	9750	9750	9750	0
134	20241127	184600	497306900	9750	9750	9750	9750	0
135	20241127	184500	497306900	9750	9750	9750	9750	0
136	20241127	184400	497306900	9750	9750	9750	9750	0
137	20241127	184300	497306900	9750	9750	9750	9750	0
138	20241127	184200	497306900	9750	9750	9750	9750	0
139	20241127	184100	497306900	9750	9750	9750	9750	0
140	20241127	184000	497306900	9750	9750	9750	9750	0
141	20241127	183900	497306900	9750	9750	9750	9750	0
142	20241127	183800	497306900	9750	9750	9750	9750	0
143	20241127	183700	497306900	9750	9750	9750	9750	0
144	20241127	183600	497306900	9750	9750	9750	9750	0
145	20241127	183500	497306900	9750	9750	9750	9750	0
146	20241127	183400	497306900	9750	9750	9750	9750	0
147	20241127	183300	497306900	9750	9750	9750	9750	0
148	20241127	183200	497306900	9750	9750	9750	9750	0
149	20241127	183100	497306900	9750	9750	9750	9750	0
150	20241127	183000	497306900	9750	9750	9750	9750	0
151	20241127	182900	497306900	9750	9750	9750	9750	0
152	20241127	182800	497306900	9750	9750	9750	9750	576
153	20241127	182700	497306900	9750	9750	9750	9750	0
154	20241127	182600	497306900	9750	9750	9750	9750	0
155	20241127	182500	497306900	9750	9750	9750	9750	0
156	20241127	182400	497306900	9750	9750	9750	9750	0
157	20241127	182300	497306900	9750	9750	9750	9750	0
158	20241127	182200	497306900	9750	9750	9750	9750	0
159	20241127	182100	497306900	9750	9750	9750	9750	0
160	20241127	182000	497306900	9750	9750	9750	9750	0
161	20241127	181900	497306900	9750	9750	9750	9750	0
162	20241127	181800	497306900	9750	9750	9750	9750	0
163	20241127	181700	497306900	9750	9750	9750	9750	0
164	20241127	181600	497306900	9750	9750	9750	9750	0
165	20241127	181500	497306900	9750	9750	9750	9750	0
166	20241127	181400	497306900	9750	9750	9750	9750	0
167	20241127	181300	497306900	9750	9750	9750	9750	0
168	20241127	181200	497306900	9750	9750	9750	9750	0
169	20241127	181100	497306900	9750	9750	9750	9750	0
170	20241127	181000	497306900	9750	9750	9750	9750	0
171	20241127	180900	497306900	9750	9750	9750	9750	0
172	20241127	180800	497306900	9750	9750	9750	9750	0
173	20241127	180700	497306900	9750	9750	9750	9750	0
174	20241127	180600	497306900	9750	9750	9750	9750	0
175	20241127	180500	497306900	9750	9750	9750	9750	0
176	20241127	180400	497306900	9750	9750	9750	9750	0
177	20241127	180300	497306900	9750	9750	9750	9750	0
178	20241127	180200	497306900	9750	9750	9750	9750	0
179	20241127	180100	497306900	9750	9750	9750	9750	0
180	20241127	180000	497306900	9750	9750	9750	9750	0
181	20241127	175900	497306900	9750	9750	9750	9750	0
182	20241127	175800	497306900	9750	9750	9750	9750	576
183	20241127	175700	497306900	9750	9750	9750	9750	0
184	20241127	175600	497306900	9750	9750	9750	9750	0
185	20241127	175500	497306900	9750	9750	9750	9750	0
186	20241127	175400	497306900	9750	9750	9750	9750	0
187	20241127	175300	497306900	9750	9750	9750	9750	0
188	20241127	175200	497306900	9750	9750	9750	9750	0
189	20241127	175100	497306900	9750	9750	9750	9750	0
190	20241127	175000	497306900	9750	9750	9750	9750	0
191	20241127	174900	497306900	9750	9750	9750	9750	0
192	20241127	174800	497306900	9750	9750	9750	9750	0
193	20241127	174700	497306900	9750	9750	9750	9750	0
194	20241127	174600	497306900	9750	9750	9750	9750	0
195	20241127	174500	497306900	9750	9750	9750	9750	0
196	20241127	174400	497306900	9750	9750	9750	9750	0
197	20241127	174300	497306900	9750	9750	9750	9750	0
198	20241127	174200	497306900	9750	9750	9750	9750	0
199	20241127	174100	497306900	9750	9750	9750	9750	0
200	20241127	174000	497306900	9750	9750	9750	9750	0
201	20241127	173900	497306900	9750	9750	9750	9750	0
202	20241127	173800	497306900	9750	9750	9750	9750	0
203	20241127	173700	497306900	9750	9750	9750	9750	0
204	20241127	173600	497306900	9750	9750	9750	9750	0
205	20241127	173500	497306900	9750	9750	9750	9750	0
206	20241127	173400	497306900	9750	9750	9750	9750	0
207	20241127	173300	497306900	9750	9750	9750	9750	0
208	20241127	173200	497306900	9750	9750	9750	9750	0
209	20241127	173100	497306900	9750	9750	9750	9750	0
210	20241127	173000	497306900	9750	9750	9750	9750	0
211	20241127	172900	497306900	9750	9750	9750	9750	0
212	20241127	172800	497306900	9750	9750	9750	9750	576
213	20241127	172700	497306900	9750	9750	9750	9750	0
214	20241127	172600	497306900	9750	9750	9750	9750	0
215	20241127	172500	497306900	9750	9750	9750	9750	0
216	20241127	172400	497306900	9750	9750	9750	9750	0
217	20241127	172300	497306900	9750	9750	9750	9750	0
218	20241127	172200	497306900	9750	9750	9750	9750	0
219	20241127	172100	497306900	9750	9750	9750	9750	0
220	20241127	172000	497306900	9750	9750	9750	9750	0
221	20241127	171900	497306900	9750	9750	9750	9750	0
222	20241127	171800	497306900	9750	9750	9750	9750	0
223	20241127	171700	497306900	9750	9750	9750	9750	0
224	20241127	171600	497306900	9750	9750	9750	9750	0
225	20241127	171500	497306900	9750	9750	9750	9750	0
226	20241127	171400	497306900	9750	9750	9750	9750	0
227	20241127	171300	497306900	9750	9750	9750	9750	0
228	20241127	171200	497306900	9750	9750	9750	9750	0
229	20241127	171100	497306900	9750	9750	9750	9750	0
230	20241127	171000	497306900	9750	9750	9750	9750	0
231	20241127	170900	497306900	9750	9750	9750	9750	0
232	20241127	170800	497306900	9750	9750	9750	9750	0
233	20241127	170700	497306900	9750	9750	9750	9750	0
234	20241127	170600	497306900	9750	9750	9750	9750	0
235	20241127	170500	497306900	9750	9750	9750	9750	0
236	20241127	170400	497306900	9750	9750	9750	9750	0
237	20241127	170300	497306900	9750	9750	9750	9750	0
238	20241127	170200	497306900	9750	9750	9750	9750	0
239	20241127	170100	497306900	9750	9750	9750	9750	0
240	20241127	170000	497306900	9750	9750	9750	9750	0
241	20241127	165900	497306900	9750	9750	9750	9750	0
242	20241127	165800	497306900	9750	9750	9750	9750	576
243	20241127	165700	497306900	9750	9750	9750	9750	0
244	20241127	165600	497306900	9750	9750	9750	9750	0
245	20241127	165500	497306900	9750	9750	9750	9750	0
246	20241127	165400	497306900	9750	9750	9750	9750	0
247	20241127	165300	497306900	9750	9750	9750	9750	0
248	20241127	165200	497306900	9750	9750	9750	9750	0
249	20241127	165100	497306900	9750	9750	9750	9750	0
250	20241127	165000	497306900	9750	9750	9750	9750	0
251	20241127	164900	497306900	9750	9750	9750	9750	0
252	20241127	164800	497306900	9750	9750	9750	9750	0
253	20241127	164700	497306900	9750	9750	9750	9750	0
254	20241127	164600	497306900	9750	9750	9750	9750	0
255	20241127	164500	497306900	9750	9750	9750	9750	0
256	20241127	164400	497306900	9750	9750	9750	9750	0
257	20241127	164300	497306900	9750	9750	9750	9750	0
258	20241127	164200	497306900	9750	9750	9750	9750	0
259	20241127	164100	497306900	9750	9750	9750	9750	0
260	20241127	164000	497306900	9750	9750	9750	9750	0
261	20241127	163900	497306900	9750	9750	9750	9750	0
262	20241127	163800	497306900	9750	9750	9750	9750	0
263	20241127	163700	497306900	9750	9750	9750	9750	0
264	20241127	163600	497306900	9750	9750	9750	9750	0
265	20241127	163500	497306900	9750	9750	9750	9750	0
266	20241127	163400	497306900	9750	9750	9750	9750	0
267	20241127	163300	497306900	9750	9750	9750	9750	0
268	20241127	163200	497306900	9750	9750	9750	9750	0
269	20241127	163100	497306900	9750	9750	9750	9750	0
270	20241127	163000	497306900	9750	9750	9750	9750	0
271	20241127	162900	497306900	9750	9750	9750	9750	0
272	20241127	162800	497306900	9750	9750	9750	9750	576
273	20241127	162700	497306900	9750	9750	9750	9750	0
274	20241127	162600	497306900	9750	9750	9750	9750	0
275	20241127	162500	497306900	9750	9750	9750	9750	0
276	20241127	162400	497306900	9750	9750	9750	9750	0
277	20241127	162300	497306900	9750	9750	9750	9750	0
278	20241127	162200	497306900	9750	9750	9750	9750	0
279	20241127	162100	497306900	9750	9750	9750	9750	0
280	20241127	162000	497306900	9750	9750	9750	9750	0
281	20241127	161900	497306900	9750	9750	9750	9750	0
282	20241127	161800	497306900	9750	9750	9750	9750	0
283	20241127	161700	497306900	9750	9750	9750	9750	0
284	20241127	161600	497306900	9750	9750	9750	9750	0
285	20241127	161500	497306900	9750	9750	9750	9750	0
286	20241127	161400	497306900	9750	9750	9750	9750	0
287	20241127	161300	497306900	9750	9750	9750	9750	0
288	20241127	161200	497306900	9750	9750	9750	9750	0
289	20241127	161100	497306900	9750	9750	9750	9750	0
290	20241127	161000	497306900	9750	9750	9750	9750	0
291	20241127	160900	497306900	9750	9750	9750	9750	0
292	20241127	160800	497306900	9750	9750	9750	9750	0
293	20241127	160700	497306900	9750	9750	9750	9750	0
294	20241127	160600	497306900	9750	9750	9750	9750	0
295	20241127	160500	497306900	9750	9750	9750	9750	0
296	20241127	160400	497306900	9750	9750	9750	9750	0
297	20241127	160300	497306900	9750	9750	9750	9750	0
298	20241127	160200	497306900	9750	9750	9750	9750	0
299	20241127	160100	497306900	9750	9750	9750	9750	0
300	20241127	160000	497306900	9750	9750	9750	9750	0
301	20241127	155900	497306900	9750	9750	9750	9750	0
302	20241127	155800	497306900	9750	9750	9750	9750	576
303	20241127	155700	497306900	9750	9750	9750	9750	0
304	20241127	155600	497306900	9750	9750	9750	9750	0
305	20241127	155500	497306900	9750	9750	9750	9750	0
306	20241127	155400	497306900	9750	9750	9750	9750	0
307	20241127	155300	497306900	9750	9750	9750	9750	0
308	20241127	155200	497306900	9750	9750	9750	9750	0
309	20241127	155100	497306900	9750	9750	9750	9750	0
310	20241127	155000	497306900	9750	9750	9750	9750	0
311	20241127	154900	497306900	9750	9750	9750	9750	0
312	20241127	154800	497306900	9750	9750	9750	9750	0
313	20241127	154700	497306900	9750	9750	9750	9750	0
314	20241127	154600	497306900	9750	9750	9750	9750	0
315	20241127	154500	497306900	9750	9750	9750	9750	0
316	20241127	154400	497306900	9750	9750	9750	9750	0
317	20241127	154300	497306900	9750	9750	9750	9750	0
318	20241127	154200	497306900	9750	9750	9750	9750	0
319	20241127	154100	497306900	9750	9750	9750	9750	0
320	20241127	154000	497306900	9750	9750	9750	9750	0
321	20241127	153900	497306900	9750	9750	9750	9750	0
322	20241127	153800	497306900	9750	9750	9750	9750	0
323	20241127	153700	497306900	9750	9750	9750	9750	0
324	20241127	153600	497306900	9750	9750	9750	9750	0
325	20241127	153500	497306900	9750	9750	9750	9750	0
326	20241127	153400	497306900	9750	9750	9750	9750	0
327	20241127	153300	497306900	9750	9750	9750	9750	0
328	20241127	153200	497306900	9750	9750	9750	9750	0
329	20241127	153100	497306900	9750	9750	9750	9750	0
330	20241127	153000	497306900	9750	9750	9750	9750	576
331	20241127	152900	491690900	9750	9750	9750	9750	0
332	20241127	152800	491690900	9750	9750	9750	9750	0
333	20241127	152700	491690900	9750	9750	9750	9750	0
334	20241127	152600	491690900	9750	9750	9750	9750	0
335	20241127	152500	491690900	9750	9750	9750	9750	0
336	20241127	152400	491690900	9750	9750	9750	9750	0
337	20241127	152300	491690900	9750	9750	9750	9750	0
338	20241127	152200	491690900	9750	9750	9750	9750	0
339	20241127	152100	491690900	9750	9750	9750	9750	0
340	20241127	152000	491690900	9750	9750	9750	9750	0
341	20241127	151900	491690900	9750	9770	9770	9750	72
342	20241127	151800	490988360	9770	9770	9770	9770	16
343	20241127	151700	490832040	9770	9760	9770	9760	148
344	20241127	151600	489387480	9760	9750	9760	9750	169
345	20241127	151500	487738070	9750	9750	9750	9750	142
346	20241127	151400	486353570	9750	9720	9750	9720	267
347	20241127	151300	483751200	9730	9720	9730	9720	156
348	20241127	151200	482234350	9710	9710	9710	9710	21
349	20241127	151100	482030440	9730	9710	9730	9710	591
350	20241127	151000	476282780	9700	9700	9700	9700	27
351	20241127	150900	476020880	9710	9710	9720	9710	481
352	20241127	150800	471350280	9710	9710	9710	9710	21
353	20241127	150700	471146370	9710	9710	9710	9710	120
354	20241127	150600	469981170	9710	9730	9730	9710	124
355	20241127	150500	468775210	9730	9730	9730	9730	0
356	20241127	150400	468775210	9730	9730	9730	9730	123
357	20241127	150300	467578420	9730	9730	9730	9730	0
358	20241127	150200	467578420	9730	9730	9730	9730	126
359	20241127	150100	466352440	9730	9730	9730	9730	0
360	20241127	150000	466352440	9730	9740	9740	9730	163
361	20241127	145900	464766080	9740	9740	9740	9740	0
362	20241127	145800	464766080	9740	9730	9740	9730	144
363	20241127	145700	463363950	9730	9730	9730	9730	176
364	20241127	145600	461651470	9730	9730	9730	9730	13
365	20241127	145500	461524980	9730	9730	9730	9730	103
366	20241127	145400	460522790	9730	9730	9730	9730	36
367	20241127	145300	460172510	9730	9740	9740	9730	104
368	20241127	145200	459160580	9730	9730	9730	9730	12
369	20241127	145100	459043820	9740	9740	9740	9730	70
370	20241127	145000	458362220	9740	9740	9760	9740	39
371	20241127	144900	457982290	9730	9730	9740	9730	130
372	20241127	144800	456717340	9740	9730	9740	9730	105
373	20241127	144700	455695590	9730	9740	9740	9730	15
374	20241127	144600	455549570	9740	9740	9740	9740	103
375	20241127	144500	454546350	9740	9730	9750	9730	716
376	20241127	144400	447570720	9730	9730	9730	9700	503
377	20241127	144300	442685980	9740	9720	9740	9710	1031
378	20241127	144200	432654870	9730	9710	9730	9710	107
379	20241127	144100	431615840	9710	9710	9710	9710	22
380	20241127	144000	431402220	9710	9720	9720	9710	162
381	20241127	143900	429829170	9710	9710	9710	9710	37
382	20241127	143800	429469900	9710	9710	9710	9710	104
383	20241127	143700	428460060	9710	9720	9720	9710	116
384	20241127	143600	427332670	9720	9720	9720	9720	1
385	20241127	143500	427322950	9720	9730	9730	9720	78
386	20241127	143400	426564340	9730	9730	9730	9730	3
387	20241127	143300	426535150	9720	9730	9730	9720	124
388	20241127	143200	425328780	9720	9720	9720	9720	0
389	20241127	143100	425328780	9720	9720	9720	9720	127
390	20241127	143000	424094340	9720	9720	9720	9720	5
391	20241127	142900	424045740	9730	9730	9740	9730	130
392	20241127	142800	422780820	9740	9730	9740	9730	95
393	20241127	142700	421856460	9730	9730	9740	9730	69
394	20241127	142600	421184790	9740	9740	9740	9740	104
395	20241127	142500	420171830	9740	9720	9740	9720	23
396	20241127	142400	419948200	9720	9720	9720	9720	103
397	20241127	142300	418947040	9720	9730	9730	9720	37
398	20241127	142200	418587380	9720	9720	9720	9720	185
399	20241127	142100	416789180	9720	9720	9720	9720	0
400	20241127	142000	416789180	9720	9720	9730	9720	131
401	20241127	141900	415515840	9720	9730	9730	9720	101
402	20241127	141800	414533160	9730	9730	9730	9730	31
403	20241127	141700	414231530	9740	9740	9740	9740	37
404	20241127	141600	413871150	9740	9740	9740	9730	37
405	20241127	141500	413511110	9730	9740	9740	9730	113
406	20241127	141400	412411600	9730	9740	9740	9730	18
407	20241127	141300	412236420	9740	9740	9740	9740	102
408	20241127	141200	411242940	9740	9740	9740	9740	28
409	20241127	141100	410970220	9740	9740	9740	9740	107
410	20241127	141000	409928040	9740	9740	9740	9740	20
411	20241127	140900	409733240	9750	9750	9750	9750	101
412	20241127	140800	408748490	9750	9750	9750	9750	129
413	20241127	140700	407490740	9750	9750	9750	9750	7
414	20241127	140600	407422490	9750	9750	9760	9750	319
415	20241127	140500	404310250	9750	9750	9750	9750	33
416	20241127	140400	403988500	9740	9740	9760	9740	144
417	20241127	140300	402584490	9730	9730	9730	9730	1
418	20241127	140200	402574760	9720	9730	9730	9720	125
419	20241127	140100	401359740	9720	9720	9720	9720	5
420	20241127	140000	401311140	9720	9720	9730	9720	144
421	20241127	135900	399911440	9730	9720	9730	9720	97
422	20241127	135800	398968570	9720	9730	9730	9720	25
423	20241127	135700	398725560	9730	9730	9730	9720	113
424	20241127	135600	397627140	9730	9730	9730	9730	33
425	20241127	135500	397306050	9730	9760	9760	9730	204
426	20241127	135400	395318590	9750	9720	9750	9720	39
427	20241127	135300	394938800	9710	9710	9710	9700	174
428	20241127	135200	393250580	9700	9700	9700	9700	1
429	20241127	135100	393240880	9700	9700	9700	9700	147
430	20241127	135000	391814980	9700	9700	9710	9700	101
431	20241127	134900	390835270	9700	9710	9710	9700	9
432	20241127	134800	390747950	9710	9710	9710	9710	205
433	20241127	134700	388757400	9710	9710	9710	9710	112
434	20241127	134600	387669880	9710	9710	9720	9710	88
435	20241127	134500	386814640	9710	9710	9710	9710	35
436	20241127	134400	386474790	9710	9710	9710	9710	103
437	20241127	134300	385474660	9710	9710	9710	9710	18
438	20241127	134200	385299880	9710	9720	9720	9710	203
439	20241127	134100	383327660	9700	9710	9710	9700	85
440	20241127	134000	382503150	9710	9700	9710	9700	101
441	20241127	133900	381523390	9700	9710	9720	9700	31
442	20241127	133800	381222490	9720	9720	9720	9720	10
443	20241127	133700	381125290	9700	9710	9720	9700	140
444	20241127	133600	379766240	9710	9710	9710	9710	0
445	20241127	133500	379766240	9710	9710	9710	9710	111
446	20241127	133400	378688430	9720	9720	9720	9720	2
447	20241127	133300	378668990	9720	9710	9720	9700	230
448	20241127	133200	376435740	9700	9700	9700	9700	5
449	20241127	133100	376387240	9700	9700	9700	9700	126
450	20241127	133000	375165040	9710	9700	9710	9700	131
451	20241127	132900	373894320	9700	9700	9700	9700	8
452	20241127	132800	373816720	9700	9710	9710	9700	33
453	20241127	132700	373496510	9710	9710	9710	9710	0
454	20241127	132600	373496510	9710	9710	9710	9710	129
455	20241127	132500	372243920	9710	9710	9710	9710	5
456	20241127	132400	372195370	9710	9710	9710	9710	126
457	20241127	132300	370971910	9720	9720	9720	9720	12
458	20241127	132200	370855270	9710	9710	9710	9710	127
459	20241127	132100	369622100	9710	9710	9710	9710	98
460	20241127	132000	368670520	9710	9710	9710	9710	31
461	20241127	131900	368369510	9710	9710	9710	9710	95
462	20241127	131800	367447060	9710	9710	9710	9710	26
463	20241127	131700	367194600	9710	9720	9720	9710	110
464	20241127	131600	366125450	9710	9710	9710	9710	21
465	20241127	131500	365921540	9710	9710	9710	9710	103
466	20241127	131400	364921410	9720	9700	9720	9700	55
467	20241127	131300	364387410	9710	9710	9720	9710	312
468	20241127	131200	361357830	9710	9720	9720	9710	117
469	20241127	131100	360220810	9720	9720	9720	9720	10
470	20241127	131000	360123610	9710	9720	9720	9710	130
471	20241127	130900	358860360	9720	9720	9720	9720	9
472	20241127	130800	358772880	9720	9730	9740	9720	69
473	20241127	130700	358101670	9730	9730	9730	9730	5
474	20241127	130600	358053020	9730	9740	9760	9730	359
475	20241127	130500	354552100	9740	9740	9740	9740	0
476	20241127	130400	354552100	9740	9740	9740	9740	122
477	20241127	130300	353363820	9740	9750	9750	9740	286
478	20241127	130200	350575860	9750	9750	9750	9750	103
479	20241127	130100	349571610	9760	9750	9760	9750	618
480	20241127	130000	343541110	9750	9750	9750	9750	13
481	20241127	125900	343414360	9750	9750	9750	9750	124
482	20241127	125800	342205360	9750	9750	9760	9750	14
483	20241127	125700	342068810	9750	9750	9750	9730	178
484	20241127	125600	340334780	9750	9740	9750	9730	77
485	20241127	125500	339584840	9740	9750	9760	9730	70
486	20241127	125400	338902910	9750	9720	9750	9720	2723
487	20241127	125300	312381750	9720	9700	9720	9700	169
488	20241127	125200	310740520	9700	9710	9710	9700	99
489	20241127	125100	309779280	9710	9710	9710	9700	593
490	20241127	125000	304021570	9700	9700	9700	9700	95
491	20241127	124900	303100070	9700	9690	9700	9690	32
492	20241127	124800	302789830	9690	9690	9690	9690	108
493	20241127	124700	301743310	9690	9690	9690	9690	31
494	20241127	124600	301442920	9690	9680	9690	9680	103
495	20241127	124500	300444920	9680	9680	9680	9680	21
496	20241127	124400	300241640	9680	9680	9690	9680	104
497	20241127	124300	299234900	9680	9680	9680	9680	25
498	20241127	124200	298992900	9680	9680	9680	9680	103
499	20241127	124100	297995860	9680	9680	9690	9680	124
500	20241127	124000	296795520	9680	9680	9680	9680	8
501	20241127	123900	296718080	9680	9680	9680	9680	125
502	20241127	123800	295508080	9680	9680	9680	9680	12
503	20241127	123700	295391920	9680	9680	9690	9680	132
504	20241127	123600	294113090	9680	9680	9680	9680	27
505	20241127	123500	293851730	9680	9680	9680	9680	103
506	20241127	123400	292854690	9680	9680	9680	9680	26
507	20241127	123300	292603010	9680	9680	9680	9680	95
508	20241127	123200	291683410	9690	9690	9690	9690	165
509	20241127	123100	290084560	9690	9690	9690	9690	10
510	20241127	123000	289987660	9690	9690	9690	9690	113
511	20241127	122900	288892690	9690	9690	9690	9690	8
512	20241127	122800	288815170	9690	9690	9690	9690	132
513	20241127	122700	287536090	9690	9690	9690	9690	5
514	20241127	122600	287487640	9690	9690	9690	9690	121
515	20241127	122500	286315150	9690	9690	9690	9690	1
516	20241127	122400	286305460	9690	9690	9690	9690	133
517	20241127	122300	285016690	9700	9690	9700	9690	100
518	20241127	122200	284047680	9690	9690	9690	9690	25
519	20241127	122100	283805430	9690	9690	9690	9690	95
520	20241127	122000	282884880	9690	9690	9690	9690	36
521	20241127	121900	282536040	9690	9690	9690	9690	102
522	20241127	121800	281547660	9690	9690	9690	9690	24
523	20241127	121700	281315100	9690	9700	9700	9690	104
524	20241127	121600	280307250	9690	9690	9690	9690	37
525	20241127	121500	279948720	9700	9690	9700	9690	283
526	20241127	121400	277203700	9690	9690	9690	9690	16
527	20241127	121300	277048660	9700	9700	9700	9700	102
528	20241127	121200	276059260	9700	9690	9700	9690	328
529	20241127	121100	272878610	9700	9690	9700	9690	26
530	20241127	121000	272626610	9710	9710	9710	9700	109
531	20241127	120900	271569170	9700	9710	9710	9690	61
532	20241127	120800	270977600	9710	9700	9710	9700	125
533	20241127	120700	269764870	9690	9690	9690	9690	19
534	20241127	120600	269580760	9700	9700	9700	9700	103
535	20241127	120500	268581660	9690	9690	9690	9690	30
536	20241127	120400	268290960	9700	9710	9710	9700	96
537	20241127	120300	267359750	9700	9700	9710	9690	912
538	20241127	120200	258505650	9700	9690	9700	9690	24
539	20241127	120100	258272890	9690	9690	9690	9690	132
540	20241127	120000	256993810	9690	9690	9690	9690	10
541	20241127	115900	256896910	9690	9680	9690	9680	140
542	20241127	115800	255541460	9680	9680	9680	9680	5
543	20241127	115700	255493060	9690	9690	9690	9680	107
544	20241127	115600	254457180	9690	9690	9690	9690	0
545	20241127	115500	254457180	9690	9690	9690	9680	125
546	20241127	115400	253246120	9690	9690	9690	9690	98
547	20241127	115300	252296500	9690	9690	9690	9690	40
548	20241127	115200	251908900	9690	9690	9690	9690	95
549	20241127	115100	250988350	9700	9690	9700	9690	30
550	20241127	115000	250697630	9690	9690	9690	9690	95
551	20241127	114900	249777080	9690	9690	9690	9690	31
552	20241127	114800	249476690	9700	9690	9700	9690	195
553	20241127	114700	247585270	9690	9690	9700	9690	30
554	20241127	114600	247294550	9700	9700	9700	9700	9
555	20241127	114500	247207250	9710	9710	9710	9710	1
556	20241127	114400	247197540	9710	9690	9710	9690	140
557	20241127	114300	245838830	9690	9690	9690	9690	95
558	20241127	114200	244918280	9690	9690	9690	9690	37
559	20241127	114100	244559750	9690	9690	9690	9690	161
560	20241127	114000	242999660	9690	9690	9690	9690	42
561	20241127	113900	242592680	9690	9690	9690	9690	102
562	20241127	113800	241604300	9690	9690	9690	9690	29
563	20241127	113700	241323290	9690	9700	9700	9690	104
564	20241127	113600	240315440	9690	9690	9690	9690	23
565	20241127	113500	240092570	9700	9700	9700	9690	197
566	20241127	113400	238182620	9690	9700	9700	9690	125
567	20241127	113300	236970420	9700	9690	9700	9690	13
568	20241127	113200	236844370	9690	9700	9700	9690	111
569	20241127	113100	235767840	9700	9700	9700	9700	9
570	20241127	113000	235680540	9700	9710	9730	9700	67
571	20241127	112900	235030120	9700	9700	9700	9700	8
572	20241127	112800	234952520	9700	9700	9700	9690	140
573	20241127	112700	233594890	9700	9700	9700	9700	3
574	20241127	112600	233565790	9700	9700	9700	9700	137
575	20241127	112500	232236890	9710	9700	9710	9700	144
576	20241127	112400	230839590	9690	9710	9710	9690	169
577	20241127	112300	229201560	9710	9710	9710	9710	10
578	20241127	112200	229104460	9720	9720	9720	9720	72
579	20241127	112100	228404620	9730	9700	9730	9700	139
580	20241127	112000	227055170	9690	9690	9700	9690	32
581	20241127	111900	226745050	9690	9690	9690	9690	104
582	20241127	111800	225737290	9690	9690	9690	9690	86
583	20241127	111700	224903950	9690	9690	9690	9690	114
584	20241127	111600	223799290	9690	9690	9690	9690	200
585	20241127	111500	221861290	9690	9690	9690	9690	136
586	20241127	111400	220543450	9690	9690	9690	9690	95
587	20241127	111300	219622900	9700	9690	9700	9690	22
588	20241127	111200	219409640	9690	9690	9690	9690	95
589	20241127	111100	218489090	9700	9690	9700	9690	34
590	20241127	111000	218159540	9700	9690	9700	9690	386
591	20241127	110900	214416280	9700	9710	9710	9690	81
592	20241127	110800	213629880	9730	9700	9730	9690	139
593	20241127	110700	212281480	9690	9690	9690	9690	34
594	20241127	110600	211952020	9700	9690	9700	9690	327
595	20241127	110500	208781150	9690	9700	9700	9690	217
596	20241127	110400	206678050	9690	9690	9690	9690	8
597	20241127	110300	206600530	9700	9690	9700	9690	158
598	20241127	110200	205069140	9690	9700	9700	9690	322
599	20241127	110100	201945910	9700	9690	9700	9690	134
600	20241127	110000	200647440	9700	9700	9700	9690	31
601	20241127	105900	200346820	9700	9710	9710	9700	1228
602	20241127	105800	188434890	9710	9720	9720	9710	2
603	20241127	105700	188415460	9720	9720	9720	9720	145
604	20241127	105600	187006060	9720	9720	9720	9720	2
605	20241127	105500	186986620	9720	9710	9720	9700	446
606	20241127	105400	182653080	9710	9700	9710	9700	108
607	20241127	105300	181605350	9700	9700	9700	9700	29
608	20241127	105200	181324050	9700	9700	9700	9700	124
609	20241127	105100	180121250	9710	9690	9710	9690	13
610	20241127	105000	179995160	9690	9690	9690	9690	121
611	20241127	104900	178822670	9690	9690	9690	9690	0
612	20241127	104800	178822670	9690	9690	9690	9690	122
613	20241127	104700	177640490	9710	9710	9710	9710	1
614	20241127	104600	177630780	9700	9720	9720	9700	233
615	20241127	104500	175370660	9720	9720	9720	9710	99
616	20241127	104400	174408390	9730	9720	9730	9710	228
617	20241127	104300	172191960	9720	9710	9720	9700	136
618	20241127	104200	170872010	9700	9690	9700	9690	26
619	20241127	104100	170619950	9690	9690	9690	9690	97
620	20241127	104000	169680020	9700	9700	9700	9690	93
621	20241127	103900	168778230	9690	9690	9690	9690	102
622	20241127	103800	167789850	9690	9690	9690	9690	16
623	20241127	103700	167634810	9700	9690	9700	9690	146
624	20241127	103600	166218690	9690	9690	9690	9690	187
625	20241127	103500	164406660	9690	9690	9690	9690	8
626	20241127	103400	164329140	9690	9700	9700	9690	40
627	20241127	103300	163941300	9700	9700	9700	9700	8
628	20241127	103200	163863700	9700	9700	9700	9690	131
629	20241127	103100	162594270	9690	9690	9690	9690	7
630	20241127	103000	162526440	9690	9700	9700	9690	189
631	20241127	102900	160693290	9700	9700	9700	9700	0
632	20241127	102800	160693290	9700	9710	9710	9700	66
633	20241127	102700	160052860	9700	9700	9700	9700	75
634	20241127	102600	159325360	9690	9690	9690	9690	116
635	20241127	102500	158201320	9700	9700	9700	9700	59
636	20241127	102400	157629020	9710	9690	9710	9690	98
637	20241127	102300	156678130	9690	9690	9700	9690	119
638	20241127	102200	155524920	9690	9690	9690	9690	120
639	20241127	102100	154362120	9690	9680	9690	9680	157
640	20241127	102000	152841130	9690	9690	9690	9690	1
641	20241127	101900	152831440	9690	9690	9690	9690	138
642	20241127	101800	151494220	9690	9690	9690	9690	3
643	20241127	101700	151465150	9680	9690	9690	9680	182
644	20241127	101600	149703380	9680	9680	9680	9680	95
645	20241127	101500	148783780	9680	9680	9680	9680	27
646	20241127	101400	148522420	9680	9690	9690	9680	103
647	20241127	101300	147525300	9680	9680	9680	9680	42
648	20241127	101200	147118740	9680	9690	9690	9680	55
649	20241127	101100	146585820	9680	9680	9690	9680	27
650	20241127	101000	146324400	9680	9680	9680	9680	102
651	20241127	100900	145337040	9690	9690	9690	9690	16
652	20241127	100800	145182000	9690	9680	9700	9680	694
653	20241127	100700	138457210	9680	9680	9690	9680	152
654	20241127	100600	136985440	9680	9680	9680	9680	8
655	20241127	100500	136908000	9680	9690	9690	9680	28
656	20241127	100400	136636950	9690	9690	9690	9680	113
657	20241127	100300	135543050	9680	9680	9680	9680	116
658	20241127	100200	134420170	9680	9680	9680	9680	8
659	20241127	100100	134342730	9680	9680	9680	9680	131
660	20241127	100000	133074650	9680	9690	9690	9680	13
661	20241127	095900	132948760	9680	9680	9680	9680	115
662	20241127	095800	131835560	9680	9680	9680	9680	26
663	20241127	095700	131583880	9680	9680	9680	9680	195
664	20241127	095600	129696280	9680	9670	9680	9670	26
665	20241127	095500	129444820	9680	9670	9680	9670	8
666	20241127	095400	129367390	9680	9670	9680	9670	186
667	20241127	095300	127568220	9670	9680	9680	9670	13
668	20241127	095200	127442460	9670	9670	9670	9670	109
669	20241127	095100	126388430	9670	9670	9670	9670	8
670	20241127	095000	126311070	9680	9690	9690	9680	82
671	20241127	094900	125517000	9690	9670	9690	9670	257
672	20241127	094800	123028900	9670	9680	9680	9660	201
673	20241127	094700	121085420	9680	9690	9690	9680	1283
674	20241127	094600	108660190	9700	9700	9700	9700	638
675	20241127	094500	102471590	9700	9710	9710	9700	304
676	20241127	094400	99520750	9720	9720	9730	9720	226
677	20241127	094300	97324010	9730	9740	9740	9730	10
678	20241127	094200	97226700	9740	9730	9740	9720	53
679	20241127	094100	96711220	9720	9710	9720	9710	516
680	20241127	094000	91700780	9710	9740	9740	9710	1156
681	20241127	093900	80466570	9730	9720	9730	9720	240
682	20241127	093800	78132440	9720	9710	9720	9700	793
683	20241127	093700	70432660	9710	9710	9710	9710	0
684	20241127	093600	70432660	9710	9720	9720	9710	209
685	20241127	093500	68401340	9720	9720	9720	9720	100
686	20241127	093400	67429340	9720	9750	9750	9720	850
687	20241127	093300	59154570	9750	9750	9750	9750	36
688	20241127	093200	58803570	9760	9760	9760	9760	8
689	20241127	093100	58725490	9770	9740	9770	9740	68
690	20241127	093000	58062120	9750	9750	9750	9740	195
691	20241127	092900	56162440	9740	9750	9750	9740	23
692	20241127	092800	55938330	9740	9740	9740	9740	190
693	20241127	092700	54087730	9740	9740	9740	9740	176
694	20241127	092600	52373490	9740	9740	9740	9740	18
695	20241127	092500	52198170	9740	9740	9750	9740	119
696	20241127	092400	51038260	9750	9750	9750	9750	132
697	20241127	092300	49751260	9770	9770	9790	9770	452
698	20241127	092200	45335020	9770	9780	9830	9770	46
699	20241127	092100	44883850	9780	9750	9840	9750	526
700	20241127	092000	39737640	9770	9730	9770	9730	323
701	20241127	091900	36585660	9720	9760	9770	9720	149
702	20241127	091800	35135740	9760	9720	9760	9720	209
703	20241127	091700	33104120	9710	9780	9780	9710	812
704	20241127	091600	25187740	9780	9780	9780	9760	596
705	20241127	091500	19359620	9780	9800	9800	9760	533
706	20241127	091400	14154500	9800	9800	9800	9800	0
707	20241127	091300	14154500	9800	9800	9800	9800	0
708	20241127	091200	14154500	9800	9800	9800	9800	4
709	20241127	091100	14115300	9800	9830	9830	9800	738
710	20241127	091000	6876290	9830	9830	9830	9830	0
711	20241127	090900	6876290	9830	9830	9830	9830	0
712	20241127	090800	6876290	9830	9840	9840	9830	102
713	20241127	090700	5873610	9840	9840	9840	9840	11
714	20241127	090600	5765370	9860	9850	9860	9850	7
715	20241127	090500	5696390	9900	9870	9900	9870	30
716	20241127	090400	5399630	9870	9860	9870	9860	27
717	20241127	090300	5133150	9860	9850	9860	9850	2
718	20241127	090200	5113440	9840	9840	9840	9840	21
719	20241127	090100	4906800	9840	9840	9840	9830	406
720	20241127	090000	911960	9800	9840	9840	9800	93