KissMeData/334970/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212700	865633650	5460	5460	5460	5460	2236
3	20241127	212600	865633650	5460	5460	5460	5460	0
4	20241127	212500	865633650	5460	5460	5460	5460	0
5	20241127	212400	865633650	5460	5460	5460	5460	0
6	20241127	212300	865633650	5460	5460	5460	5460	0
7	20241127	212200	865633650	5460	5460	5460	5460	0
8	20241127	212100	865633650	5460	5460	5460	5460	0
9	20241127	212000	865633650	5460	5460	5460	5460	0
10	20241127	211900	865633650	5460	5460	5460	5460	0
11	20241127	211800	865633650	5460	5460	5460	5460	0
12	20241127	211700	865633650	5460	5460	5460	5460	0
13	20241127	211600	865633650	5460	5460	5460	5460	0
14	20241127	211500	865633650	5460	5460	5460	5460	0
15	20241127	211400	865633650	5460	5460	5460	5460	0
16	20241127	211300	865633650	5460	5460	5460	5460	0
17	20241127	211200	865633650	5460	5460	5460	5460	0
18	20241127	211100	865633650	5460	5460	5460	5460	0
19	20241127	211000	865633650	5460	5460	5460	5460	0
20	20241127	210900	865633650	5460	5460	5460	5460	0
21	20241127	210800	865633650	5460	5460	5460	5460	0
22	20241127	210700	865633650	5460	5460	5460	5460	0
23	20241127	210600	865633650	5460	5460	5460	5460	0
24	20241127	210500	865633650	5460	5460	5460	5460	0
25	20241127	210400	865633650	5460	5460	5460	5460	0
26	20241127	210300	865633650	5460	5460	5460	5460	0
27	20241127	210200	865633650	5460	5460	5460	5460	0
28	20241127	210100	865633650	5460	5460	5460	5460	0
29	20241127	210000	865633650	5460	5460	5460	5460	0
30	20241127	205900	865633650	5460	5460	5460	5460	0
31	20241127	205800	865633650	5460	5460	5460	5460	0
32	20241127	205700	865633650	5460	5460	5460	5460	2236
33	20241127	205600	865633650	5460	5460	5460	5460	0
34	20241127	205500	865633650	5460	5460	5460	5460	0
35	20241127	205400	865633650	5460	5460	5460	5460	0
36	20241127	205300	865633650	5460	5460	5460	5460	0
37	20241127	205200	865633650	5460	5460	5460	5460	0
38	20241127	205100	865633650	5460	5460	5460	5460	0
39	20241127	205000	865633650	5460	5460	5460	5460	0
40	20241127	204900	865633650	5460	5460	5460	5460	0
41	20241127	204800	865633650	5460	5460	5460	5460	0
42	20241127	204700	865633650	5460	5460	5460	5460	0
43	20241127	204600	865633650	5460	5460	5460	5460	0
44	20241127	204500	865633650	5460	5460	5460	5460	0
45	20241127	204400	865633650	5460	5460	5460	5460	0
46	20241127	204300	865633650	5460	5460	5460	5460	0
47	20241127	204200	865633650	5460	5460	5460	5460	0
48	20241127	204100	865633650	5460	5460	5460	5460	0
49	20241127	204000	865633650	5460	5460	5460	5460	0
50	20241127	203900	865633650	5460	5460	5460	5460	0
51	20241127	203800	865633650	5460	5460	5460	5460	0
52	20241127	203700	865633650	5460	5460	5460	5460	0
53	20241127	203600	865633650	5460	5460	5460	5460	0
54	20241127	203500	865633650	5460	5460	5460	5460	0
55	20241127	203400	865633650	5460	5460	5460	5460	0
56	20241127	203300	865633650	5460	5460	5460	5460	0
57	20241127	203200	865633650	5460	5460	5460	5460	0
58	20241127	203100	865633650	5460	5460	5460	5460	0
59	20241127	203000	865633650	5460	5460	5460	5460	0
60	20241127	202900	865633650	5460	5460	5460	5460	0
61	20241127	202800	865633650	5460	5460	5460	5460	0
62	20241127	202700	865633650	5460	5460	5460	5460	2236
63	20241127	202600	865633650	5460	5460	5460	5460	0
64	20241127	202500	865633650	5460	5460	5460	5460	0
65	20241127	202400	865633650	5460	5460	5460	5460	0
66	20241127	202300	865633650	5460	5460	5460	5460	0
67	20241127	202200	865633650	5460	5460	5460	5460	0
68	20241127	202100	865633650	5460	5460	5460	5460	0
69	20241127	202000	865633650	5460	5460	5460	5460	0
70	20241127	201900	865633650	5460	5460	5460	5460	0
71	20241127	201800	865633650	5460	5460	5460	5460	0
72	20241127	201700	865633650	5460	5460	5460	5460	0
73	20241127	201600	865633650	5460	5460	5460	5460	0
74	20241127	201500	865633650	5460	5460	5460	5460	0
75	20241127	201400	865633650	5460	5460	5460	5460	0
76	20241127	201300	865633650	5460	5460	5460	5460	0
77	20241127	201200	865633650	5460	5460	5460	5460	0
78	20241127	201100	865633650	5460	5460	5460	5460	0
79	20241127	201000	865633650	5460	5460	5460	5460	0
80	20241127	200900	865633650	5460	5460	5460	5460	0
81	20241127	200800	865633650	5460	5460	5460	5460	0
82	20241127	200700	865633650	5460	5460	5460	5460	0
83	20241127	200600	865633650	5460	5460	5460	5460	0
84	20241127	200500	865633650	5460	5460	5460	5460	0
85	20241127	200400	865633650	5460	5460	5460	5460	0
86	20241127	200300	865633650	5460	5460	5460	5460	0
87	20241127	200200	865633650	5460	5460	5460	5460	0
88	20241127	200100	865633650	5460	5460	5460	5460	0
89	20241127	200000	865633650	5460	5460	5460	5460	0
90	20241127	195900	865633650	5460	5460	5460	5460	0
91	20241127	195800	865633650	5460	5460	5460	5460	0
92	20241127	195700	865633650	5460	5460	5460	5460	2236
93	20241127	195600	865633650	5460	5460	5460	5460	0
94	20241127	195500	865633650	5460	5460	5460	5460	0
95	20241127	195400	865633650	5460	5460	5460	5460	0
96	20241127	195300	865633650	5460	5460	5460	5460	0
97	20241127	195200	865633650	5460	5460	5460	5460	0
98	20241127	195100	865633650	5460	5460	5460	5460	0
99	20241127	195000	865633650	5460	5460	5460	5460	0
100	20241127	194900	865633650	5460	5460	5460	5460	0
101	20241127	194800	865633650	5460	5460	5460	5460	0
102	20241127	194700	865633650	5460	5460	5460	5460	0
103	20241127	194600	865633650	5460	5460	5460	5460	0
104	20241127	194500	865633650	5460	5460	5460	5460	0
105	20241127	194400	865633650	5460	5460	5460	5460	0
106	20241127	194300	865633650	5460	5460	5460	5460	0
107	20241127	194200	865633650	5460	5460	5460	5460	0
108	20241127	194100	865633650	5460	5460	5460	5460	0
109	20241127	194000	865633650	5460	5460	5460	5460	0
110	20241127	193900	865633650	5460	5460	5460	5460	0
111	20241127	193800	865633650	5460	5460	5460	5460	0
112	20241127	193700	865633650	5460	5460	5460	5460	0
113	20241127	193600	865633650	5460	5460	5460	5460	0
114	20241127	193500	865633650	5460	5460	5460	5460	0
115	20241127	193400	865633650	5460	5460	5460	5460	0
116	20241127	193300	865633650	5460	5460	5460	5460	0
117	20241127	193200	865633650	5460	5460	5460	5460	0
118	20241127	193100	865633650	5460	5460	5460	5460	0
119	20241127	193000	865633650	5460	5460	5460	5460	0
120	20241127	192900	865633650	5460	5460	5460	5460	0
121	20241127	192800	865633650	5460	5460	5460	5460	0
122	20241127	192700	865633650	5460	5460	5460	5460	2236
123	20241127	192600	865633650	5460	5460	5460	5460	0
124	20241127	192500	865633650	5460	5460	5460	5460	0
125	20241127	192400	865633650	5460	5460	5460	5460	0
126	20241127	192300	865633650	5460	5460	5460	5460	0
127	20241127	192200	865633650	5460	5460	5460	5460	0
128	20241127	192100	865633650	5460	5460	5460	5460	0
129	20241127	192000	865633650	5460	5460	5460	5460	0
130	20241127	191900	865633650	5460	5460	5460	5460	0
131	20241127	191800	865633650	5460	5460	5460	5460	0
132	20241127	191700	865633650	5460	5460	5460	5460	0
133	20241127	191600	865633650	5460	5460	5460	5460	0
134	20241127	191500	865633650	5460	5460	5460	5460	0
135	20241127	191400	865633650	5460	5460	5460	5460	0
136	20241127	191300	865633650	5460	5460	5460	5460	0
137	20241127	191200	865633650	5460	5460	5460	5460	0
138	20241127	191100	865633650	5460	5460	5460	5460	0
139	20241127	191000	865633650	5460	5460	5460	5460	0
140	20241127	190900	865633650	5460	5460	5460	5460	0
141	20241127	190800	865633650	5460	5460	5460	5460	0
142	20241127	190700	865633650	5460	5460	5460	5460	0
143	20241127	190600	865633650	5460	5460	5460	5460	0
144	20241127	190500	865633650	5460	5460	5460	5460	0
145	20241127	190400	865633650	5460	5460	5460	5460	0
146	20241127	190300	865633650	5460	5460	5460	5460	0
147	20241127	190200	865633650	5460	5460	5460	5460	0
148	20241127	190100	865633650	5460	5460	5460	5460	0
149	20241127	190000	865633650	5460	5460	5460	5460	0
150	20241127	185900	865633650	5460	5460	5460	5460	0
151	20241127	185800	865633650	5460	5460	5460	5460	0
152	20241127	185700	865633650	5460	5460	5460	5460	2236
153	20241127	185600	865633650	5460	5460	5460	5460	0
154	20241127	185500	865633650	5460	5460	5460	5460	0
155	20241127	185400	865633650	5460	5460	5460	5460	0
156	20241127	185300	865633650	5460	5460	5460	5460	0
157	20241127	185200	865633650	5460	5460	5460	5460	0
158	20241127	185100	865633650	5460	5460	5460	5460	0
159	20241127	185000	865633650	5460	5460	5460	5460	0
160	20241127	184900	865633650	5460	5460	5460	5460	0
161	20241127	184800	865633650	5460	5460	5460	5460	0
162	20241127	184700	865633650	5460	5460	5460	5460	0
163	20241127	184600	865633650	5460	5460	5460	5460	0
164	20241127	184500	865633650	5460	5460	5460	5460	0
165	20241127	184400	865633650	5460	5460	5460	5460	0
166	20241127	184300	865633650	5460	5460	5460	5460	0
167	20241127	184200	865633650	5460	5460	5460	5460	0
168	20241127	184100	865633650	5460	5460	5460	5460	0
169	20241127	184000	865633650	5460	5460	5460	5460	0
170	20241127	183900	865633650	5460	5460	5460	5460	0
171	20241127	183800	865633650	5460	5460	5460	5460	0
172	20241127	183700	865633650	5460	5460	5460	5460	0
173	20241127	183600	865633650	5460	5460	5460	5460	0
174	20241127	183500	865633650	5460	5460	5460	5460	0
175	20241127	183400	865633650	5460	5460	5460	5460	0
176	20241127	183300	865633650	5460	5460	5460	5460	0
177	20241127	183200	865633650	5460	5460	5460	5460	0
178	20241127	183100	865633650	5460	5460	5460	5460	0
179	20241127	183000	865633650	5460	5460	5460	5460	0
180	20241127	182900	865633650	5460	5460	5460	5460	0
181	20241127	182800	865633650	5460	5460	5460	5460	0
182	20241127	182700	865633650	5460	5460	5460	5460	2236
183	20241127	182600	865633650	5460	5460	5460	5460	0
184	20241127	182500	865633650	5460	5460	5460	5460	0
185	20241127	182400	865633650	5460	5460	5460	5460	0
186	20241127	182300	865633650	5460	5460	5460	5460	0
187	20241127	182200	865633650	5460	5460	5460	5460	0
188	20241127	182100	865633650	5460	5460	5460	5460	0
189	20241127	182000	865633650	5460	5460	5460	5460	0
190	20241127	181900	865633650	5460	5460	5460	5460	0
191	20241127	181800	865633650	5460	5460	5460	5460	0
192	20241127	181700	865633650	5460	5460	5460	5460	0
193	20241127	181600	865633650	5460	5460	5460	5460	0
194	20241127	181500	865633650	5460	5460	5460	5460	0
195	20241127	181400	865633650	5460	5460	5460	5460	0
196	20241127	181300	865633650	5460	5460	5460	5460	0
197	20241127	181200	865633650	5460	5460	5460	5460	0
198	20241127	181100	865633650	5460	5460	5460	5460	0
199	20241127	181000	865633650	5460	5460	5460	5460	0
200	20241127	180900	865633650	5460	5460	5460	5460	0
201	20241127	180800	865633650	5460	5460	5460	5460	0
202	20241127	180700	865633650	5460	5460	5460	5460	0
203	20241127	180600	865633650	5460	5460	5460	5460	0
204	20241127	180500	865633650	5460	5460	5460	5460	0
205	20241127	180400	865633650	5460	5460	5460	5460	0
206	20241127	180300	865633650	5460	5460	5460	5460	0
207	20241127	180200	865633650	5460	5460	5460	5460	0
208	20241127	180100	865633650	5460	5460	5460	5460	0
209	20241127	180000	865633650	5460	5460	5460	5460	0
210	20241127	175900	865633650	5460	5460	5460	5460	0
211	20241127	175800	865633650	5460	5460	5460	5460	0
212	20241127	175700	865633650	5460	5460	5460	5460	2236
213	20241127	175600	865633650	5460	5460	5460	5460	0
214	20241127	175500	865633650	5460	5460	5460	5460	0
215	20241127	175400	865633650	5460	5460	5460	5460	0
216	20241127	175300	865633650	5460	5460	5460	5460	0
217	20241127	175200	865633650	5460	5460	5460	5460	0
218	20241127	175100	865633650	5460	5460	5460	5460	0
219	20241127	175000	865633650	5460	5460	5460	5460	0
220	20241127	174900	865633650	5460	5460	5460	5460	0
221	20241127	174800	865633650	5460	5460	5460	5460	0
222	20241127	174700	865633650	5460	5460	5460	5460	0
223	20241127	174600	865633650	5460	5460	5460	5460	0
224	20241127	174500	865633650	5460	5460	5460	5460	0
225	20241127	174400	865633650	5460	5460	5460	5460	0
226	20241127	174300	865633650	5460	5460	5460	5460	0
227	20241127	174200	865633650	5460	5460	5460	5460	0
228	20241127	174100	865633650	5460	5460	5460	5460	0
229	20241127	174000	865633650	5460	5460	5460	5460	0
230	20241127	173900	865633650	5460	5460	5460	5460	0
231	20241127	173800	865633650	5460	5460	5460	5460	0
232	20241127	173700	865633650	5460	5460	5460	5460	0
233	20241127	173600	865633650	5460	5460	5460	5460	0
234	20241127	173500	865633650	5460	5460	5460	5460	0
235	20241127	173400	865633650	5460	5460	5460	5460	0
236	20241127	173300	865633650	5460	5460	5460	5460	0
237	20241127	173200	865633650	5460	5460	5460	5460	0
238	20241127	173100	865633650	5460	5460	5460	5460	0
239	20241127	173000	865633650	5460	5460	5460	5460	0
240	20241127	172900	865633650	5460	5460	5460	5460	0
241	20241127	172800	865633650	5460	5460	5460	5460	0
242	20241127	172700	865633650	5460	5460	5460	5460	2236
243	20241127	172600	865633650	5460	5460	5460	5460	0
244	20241127	172500	865633650	5460	5460	5460	5460	0
245	20241127	172400	865633650	5460	5460	5460	5460	0
246	20241127	172300	865633650	5460	5460	5460	5460	0
247	20241127	172200	865633650	5460	5460	5460	5460	0
248	20241127	172100	865633650	5460	5460	5460	5460	0
249	20241127	172000	865633650	5460	5460	5460	5460	0
250	20241127	171900	865633650	5460	5460	5460	5460	0
251	20241127	171800	865633650	5460	5460	5460	5460	0
252	20241127	171700	865633650	5460	5460	5460	5460	0
253	20241127	171600	865633650	5460	5460	5460	5460	0
254	20241127	171500	865633650	5460	5460	5460	5460	0
255	20241127	171400	865633650	5460	5460	5460	5460	0
256	20241127	171300	865633650	5460	5460	5460	5460	0
257	20241127	171200	865633650	5460	5460	5460	5460	0
258	20241127	171100	865633650	5460	5460	5460	5460	0
259	20241127	171000	865633650	5460	5460	5460	5460	0
260	20241127	170900	865633650	5460	5460	5460	5460	0
261	20241127	170800	865633650	5460	5460	5460	5460	0
262	20241127	170700	865633650	5460	5460	5460	5460	0
263	20241127	170600	865633650	5460	5460	5460	5460	0
264	20241127	170500	865633650	5460	5460	5460	5460	0
265	20241127	170400	865633650	5460	5460	5460	5460	0
266	20241127	170300	865633650	5460	5460	5460	5460	0
267	20241127	170200	865633650	5460	5460	5460	5460	0
268	20241127	170100	865633650	5460	5460	5460	5460	0
269	20241127	170000	865633650	5460	5460	5460	5460	0
270	20241127	165900	865633650	5460	5460	5460	5460	0
271	20241127	165800	865633650	5460	5460	5460	5460	0
272	20241127	165700	865633650	5460	5460	5460	5460	2236
273	20241127	165600	865633650	5460	5460	5460	5460	0
274	20241127	165500	865633650	5460	5460	5460	5460	0
275	20241127	165400	865633650	5460	5460	5460	5460	0
276	20241127	165300	865633650	5460	5460	5460	5460	0
277	20241127	165200	865633650	5460	5460	5460	5460	0
278	20241127	165100	865633650	5460	5460	5460	5460	0
279	20241127	165000	865633650	5460	5460	5460	5460	0
280	20241127	164900	865633650	5460	5460	5460	5460	0
281	20241127	164800	865633650	5460	5460	5460	5460	0
282	20241127	164700	865633650	5460	5460	5460	5460	0
283	20241127	164600	865633650	5460	5460	5460	5460	0
284	20241127	164500	865633650	5460	5460	5460	5460	0
285	20241127	164400	865633650	5460	5460	5460	5460	0
286	20241127	164300	865633650	5460	5460	5460	5460	0
287	20241127	164200	865633650	5460	5460	5460	5460	0
288	20241127	164100	865633650	5460	5460	5460	5460	0
289	20241127	164000	865633650	5460	5460	5460	5460	0
290	20241127	163900	865633650	5460	5460	5460	5460	0
291	20241127	163800	865633650	5460	5460	5460	5460	0
292	20241127	163700	865633650	5460	5460	5460	5460	0
293	20241127	163600	865633650	5460	5460	5460	5460	0
294	20241127	163500	865633650	5460	5460	5460	5460	0
295	20241127	163400	865633650	5460	5460	5460	5460	0
296	20241127	163300	865633650	5460	5460	5460	5460	0
297	20241127	163200	865633650	5460	5460	5460	5460	0
298	20241127	163100	865633650	5460	5460	5460	5460	0
299	20241127	163000	865633650	5460	5460	5460	5460	0
300	20241127	162900	865633650	5460	5460	5460	5460	0
301	20241127	162800	865633650	5460	5460	5460	5460	0
302	20241127	162700	865633650	5460	5460	5460	5460	2236
303	20241127	162600	865633650	5460	5460	5460	5460	0
304	20241127	162500	865633650	5460	5460	5460	5460	0
305	20241127	162400	865633650	5460	5460	5460	5460	0
306	20241127	162300	865633650	5460	5460	5460	5460	0
307	20241127	162200	865633650	5460	5460	5460	5460	0
308	20241127	162100	865633650	5460	5460	5460	5460	0
309	20241127	162000	865633650	5460	5460	5460	5460	0
310	20241127	161900	865633650	5460	5460	5460	5460	0
311	20241127	161800	865633650	5460	5460	5460	5460	0
312	20241127	161700	865633650	5460	5460	5460	5460	0
313	20241127	161600	865633650	5460	5460	5460	5460	0
314	20241127	161500	865633650	5460	5460	5460	5460	0
315	20241127	161400	865633650	5460	5460	5460	5460	0
316	20241127	161300	865633650	5460	5460	5460	5460	0
317	20241127	161200	865633650	5460	5460	5460	5460	0
318	20241127	161100	865633650	5460	5460	5460	5460	0
319	20241127	161000	865633650	5460	5460	5460	5460	0
320	20241127	160900	865633650	5460	5460	5460	5460	0
321	20241127	160800	865633650	5460	5460	5460	5460	0
322	20241127	160700	865633650	5460	5460	5460	5460	0
323	20241127	160600	865633650	5460	5460	5460	5460	0
324	20241127	160500	865633650	5460	5460	5460	5460	0
325	20241127	160400	865633650	5460	5460	5460	5460	0
326	20241127	160300	865633650	5460	5460	5460	5460	0
327	20241127	160200	865633650	5460	5460	5460	5460	0
328	20241127	160100	865633650	5460	5460	5460	5460	0
329	20241127	160000	865633650	5460	5460	5460	5460	0
330	20241127	155900	865633650	5460	5460	5460	5460	0
331	20241127	155800	865633650	5460	5460	5460	5460	0
332	20241127	155700	865633650	5460	5460	5460	5460	2236
333	20241127	155600	865633650	5460	5460	5460	5460	0
334	20241127	155500	865633650	5460	5460	5460	5460	0
335	20241127	155400	865633650	5460	5460	5460	5460	0
336	20241127	155300	865633650	5460	5460	5460	5460	0
337	20241127	155200	865633650	5460	5460	5460	5460	0
338	20241127	155100	865633650	5460	5460	5460	5460	0
339	20241127	155000	865633650	5460	5460	5460	5460	0
340	20241127	154900	865633650	5460	5460	5460	5460	0
341	20241127	154800	865633650	5460	5460	5460	5460	0
342	20241127	154700	865633650	5460	5460	5460	5460	0
343	20241127	154600	865633650	5460	5460	5460	5460	0
344	20241127	154500	865633650	5460	5460	5460	5460	0
345	20241127	154400	865633650	5460	5460	5460	5460	0
346	20241127	154300	865633650	5460	5460	5460	5460	0
347	20241127	154200	865633650	5460	5460	5460	5460	0
348	20241127	154100	865633650	5460	5460	5460	5460	0
349	20241127	154000	865633650	5460	5460	5460	5460	0
350	20241127	153900	865633650	5460	5460	5460	5460	0
351	20241127	153800	865633650	5460	5460	5460	5460	0
352	20241127	153700	865633650	5460	5460	5460	5460	0
353	20241127	153600	865633650	5460	5460	5460	5460	0
354	20241127	153500	865633650	5460	5460	5460	5460	0
355	20241127	153400	865633650	5460	5460	5460	5460	0
356	20241127	153300	865633650	5460	5460	5460	5460	0
357	20241127	153200	865633650	5460	5460	5460	5460	0
358	20241127	153100	865633650	5460	5460	5460	5460	0
359	20241127	153000	865633650	5460	5460	5460	5460	2236
360	20241127	152900	853425090	5450	5450	5450	5450	0
361	20241127	152800	853425090	5450	5450	5450	5450	0
362	20241127	152700	853425090	5450	5450	5450	5450	0
363	20241127	152600	853425090	5450	5450	5450	5450	0
364	20241127	152500	853425090	5450	5450	5450	5450	0
365	20241127	152400	853425090	5450	5450	5450	5450	0
366	20241127	152300	853425090	5450	5450	5450	5450	0
367	20241127	152200	853425090	5450	5450	5450	5450	0
368	20241127	152100	853425090	5450	5450	5450	5450	0
369	20241127	152000	853425090	5450	5450	5450	5450	0
370	20241127	151900	853425090	5450	5470	5470	5450	17
371	20241127	151800	853332360	5460	5470	5470	5460	93
372	20241127	151700	852824560	5470	5460	5470	5460	444
373	20241127	151600	850400310	5460	5460	5460	5460	4
374	20241127	151500	850378470	5460	5450	5460	5450	968
375	20241127	151400	845100200	5440	5440	5440	5440	0
376	20241127	151300	845100200	5440	5440	5440	5440	0
377	20241127	151200	845100200	5440	5440	5460	5440	309
378	20241127	151100	843419180	5460	5440	5460	5440	211
379	20241127	151000	842269300	5440	5430	5440	5430	148
380	20241127	150900	841464360	5450	5450	5450	5450	0
381	20241127	150800	841464360	5450	5450	5460	5450	5
382	20241127	150700	841437100	5450	5450	5450	5450	0
383	20241127	150600	841437100	5450	5450	5460	5450	10
384	20241127	150500	841382560	5460	5450	5460	5450	29
385	20241127	150400	841224300	5460	5450	5460	5450	344
386	20241127	150300	839349470	5460	5470	5470	5450	1294
387	20241127	150200	832296840	5470	5470	5470	5470	1
388	20241127	150100	832291370	5450	5450	5450	5450	0
389	20241127	150000	832291370	5450	5450	5470	5430	254
390	20241127	145900	830907620	5440	5440	5470	5440	281
391	20241127	145800	829378180	5460	5450	5460	5450	738
392	20241127	145700	825349210	5450	5450	5450	5450	74
393	20241127	145600	824945910	5450	5450	5450	5450	0
394	20241127	145500	824945910	5450	5450	5450	5450	100
395	20241127	145400	824400910	5460	5470	5470	5460	756
396	20241127	145300	820268150	5470	5470	5470	5470	378
397	20241127	145200	818200490	5470	5460	5470	5460	35
398	20241127	145100	818009360	5460	5470	5470	5460	19
399	20241127	145000	817905610	5460	5460	5460	5460	86
400	20241127	144900	817436050	5460	5460	5460	5460	0
401	20241127	144800	817436050	5460	5480	5480	5460	562
402	20241127	144700	814359230	5480	5480	5480	5480	245
403	20241127	144600	813016630	5480	5520	5520	5480	2453
404	20241127	144500	799529290	5530	5520	5530	5520	1335
405	20241127	144400	792150080	5530	5510	5530	5510	389
406	20241127	144300	790000790	5510	5500	5540	5500	979
407	20241127	144200	784600790	5500	5500	5530	5490	3023
408	20241127	144100	767938780	5500	5500	5500	5490	506
409	20241127	144000	765155790	5500	5500	5500	5500	498
410	20241127	143900	762416790	5500	5490	5500	5490	401
411	20241127	143800	760211300	5500	5490	5500	5490	466
412	20241127	143700	757652900	5490	5490	5490	5490	618
413	20241127	143600	754260080	5490	5490	5490	5490	276
414	20241127	143500	752744840	5490	5480	5490	5480	377
415	20241127	143400	750675140	5490	5490	5490	5480	2917
416	20241127	143300	734660850	5490	5470	5490	5470	288
417	20241127	143200	733079880	5490	5490	5490	5490	276
418	20241127	143100	731564640	5490	5470	5490	5470	400
419	20241127	143000	729368960	5490	5470	5490	5470	370
420	20241127	142900	727338360	5480	5470	5480	5470	342
421	20241127	142800	725464380	5480	5470	5480	5470	558
422	20241127	142700	722406700	5480	5460	5480	5460	332
423	20241127	142600	720587630	5480	5450	5480	5450	335
424	20241127	142500	718752390	5460	5470	5480	5450	322
425	20241127	142400	716990400	5470	5460	5470	5450	347
426	20241127	142300	715093130	5460	5450	5460	5440	383
427	20241127	142200	713002120	5450	5450	5460	5430	408
428	20241127	142100	710778680	5450	5450	5480	5440	479
429	20241127	142000	708165710	5470	5450	5470	5430	436
430	20241127	141900	705789090	5450	5450	5450	5450	321
431	20241127	141800	704039640	5450	5450	5450	5450	371
432	20241127	141700	702017690	5450	5440	5450	5440	312
433	20241127	141600	700317510	5450	5440	5470	5440	330
434	20241127	141500	698518020	5440	5450	5450	5440	341
435	20241127	141400	696662230	5450	5450	5450	5450	314
436	20241127	141300	694950930	5450	5460	5490	5440	1330
437	20241127	141200	687698410	5490	5470	5490	5460	323
438	20241127	141100	685926580	5480	5480	5490	5460	781
439	20241127	141000	681646650	5480	5450	5480	5450	1293
440	20241127	140900	674583600	5450	5450	5470	5450	872
441	20241127	140800	669825750	5450	5450	5490	5440	1369
442	20241127	140700	662360970	5460	5460	5480	5440	312
443	20241127	140600	660653560	5470	5450	5470	5440	396
444	20241127	140500	658492810	5450	5440	5470	5440	266
445	20241127	140400	657042190	5460	5450	5480	5440	728
446	20241127	140300	653071990	5480	5450	5480	5440	443
447	20241127	140200	650652810	5480	5440	5480	5430	362
448	20241127	140100	648680070	5440	5430	5440	5430	436
449	20241127	140000	646311480	5430	5430	5480	5420	1075
450	20241127	135900	640461040	5430	5430	5430	5410	437
451	20241127	135800	638088320	5430	5430	5430	5430	166
452	20241127	135700	637186940	5430	5430	5450	5420	156
453	20241127	135600	636338320	5450	5430	5450	5420	202
454	20241127	135500	635238960	5430	5420	5430	5420	295
455	20241127	135400	633638880	5420	5430	5440	5420	1809
456	20241127	135300	623832700	5440	5450	5450	5430	258
457	20241127	135200	622428610	5450	5440	5450	5440	181
458	20241127	135100	621442280	5450	5440	5450	5440	175
459	20241127	135000	620489800	5440	5450	5450	5440	156
460	20241127	134900	619640950	5450	5450	5480	5440	908
461	20241127	134800	614699180	5450	5450	5450	5450	171
462	20241127	134700	613767230	5450	5450	5450	5450	168
463	20241127	134600	612851630	5450	5450	5450	5450	177
464	20241127	134500	611886980	5450	5450	5490	5440	2296
465	20241127	134400	599365950	5480	5480	5490	5450	685
466	20241127	134300	595622490	5480	5480	5500	5470	4297
467	20241127	134200	572021310	5480	5480	5480	5470	184
468	20241127	134100	571013100	5470	5480	5480	5460	412
469	20241127	134000	568761640	5480	5470	5480	5470	599
470	20241127	133900	565484010	5470	5460	5470	5460	388
471	20241127	133800	563364760	5460	5460	5470	5460	182
472	20241127	133700	562370460	5470	5460	5470	5460	522
473	20241127	133600	559519430	5460	5460	5470	5430	240
474	20241127	133500	558209930	5460	5450	5460	5450	462
475	20241127	133400	555690550	5450	5450	5450	5450	236
476	20241127	133300	554404350	5450	5450	5450	5440	188
477	20241127	133200	553379950	5450	5450	5450	5450	163
478	20241127	133100	552491600	5450	5450	5450	5450	182
479	20241127	133000	551499700	5450	5460	5460	5450	191
480	20241127	132900	550458530	5460	5470	5470	5460	193
481	20241127	132800	549403720	5450	5460	5470	5450	2495
482	20241127	132700	535781420	5460	5440	5460	5440	466
483	20241127	132600	533241190	5450	5450	5450	5450	159
484	20241127	132500	532374640	5450	5450	5450	5430	246
485	20241127	132400	531035710	5450	5450	5450	5430	361
486	20241127	132300	529072260	5450	5450	5450	5450	161
487	20241127	132200	528194810	5450	5440	5450	5440	150
488	20241127	132100	527377320	5450	5450	5450	5450	173
489	20241127	132000	526434470	5450	5450	5450	5430	434
490	20241127	131900	524074360	5450	5450	5450	5430	213
491	20241127	131800	522913750	5450	5440	5450	5420	2068
492	20241127	131700	511689730	5440	5430	5440	5420	185
493	20241127	131600	510683600	5430	5430	5430	5430	171
494	20241127	131500	509755070	5430	5430	5430	5430	168
495	20241127	131400	508842830	5430	5430	5430	5430	737
496	20241127	131300	504840920	5430	5420	5430	5420	1796
497	20241127	131200	495091450	5420	5390	5420	5390	3034
498	20241127	131100	478709300	5390	5390	5390	5390	149
499	20241127	131000	477906190	5390	5390	5390	5390	383
500	20241127	130900	475841820	5390	5390	5390	5390	76
501	20241127	130800	475432180	5390	5390	5390	5390	97
502	20241127	130700	474909350	5390	5390	5390	5390	114
503	20241127	130600	474294890	5390	5390	5390	5390	89
504	20241127	130500	473815180	5390	5390	5390	5390	122
505	20241127	130400	473157600	5390	5390	5390	5390	141
506	20241127	130300	472397610	5390	5390	5390	5390	123
507	20241127	130200	471734640	5390	5390	5390	5390	119
508	20241127	130100	471093230	5390	5390	5390	5390	115
509	20241127	130000	470473380	5390	5390	5390	5390	100
510	20241127	125900	469934380	5390	5380	5390	5380	206
511	20241127	125800	468824060	5390	5390	5390	5380	123
512	20241127	125700	468161200	5390	5390	5390	5380	329
513	20241127	125600	466388940	5390	5390	5390	5390	93
514	20241127	125500	465887670	5390	5390	5390	5390	102
515	20241127	125400	465337890	5390	5390	5390	5390	95
516	20241127	125300	464825840	5390	5380	5390	5380	711
517	20241127	125200	460993640	5390	5390	5390	5380	123
518	20241127	125100	460330760	5390	5390	5390	5380	115
519	20241127	125000	459710990	5390	5390	5390	5380	120
520	20241127	124900	459064200	5390	5380	5390	5380	106
521	20241127	124800	458493790	5380	5380	5380	5350	1103
522	20241127	124700	452589650	5380	5380	5380	5380	99
523	20241127	124600	452057030	5380	5380	5380	5380	141
524	20241127	124500	451298450	5380	5380	5380	5340	131
525	20241127	124400	450594470	5380	5380	5380	5380	105
526	20241127	124300	450029570	5380	5370	5380	5370	123
527	20241127	124200	449367890	5380	5370	5380	5370	99
528	20241127	124100	448835420	5380	5370	5380	5370	111
529	20241127	124000	448238420	5380	5370	5380	5350	131
530	20241127	123900	447535090	5370	5370	5370	5350	244
531	20241127	123800	446225000	5360	5370	5370	5350	130
532	20241127	123700	445527220	5340	5340	5370	5340	117
533	20241127	123600	444899370	5360	5340	5370	5340	142
534	20241127	123500	444137410	5350	5370	5370	5340	680
535	20241127	123400	440503040	5370	5350	5370	5350	212
536	20241127	123300	439366410	5360	5370	5370	5350	647
537	20241127	123200	435902690	5370	5370	5380	5370	116
538	20241127	123100	435279110	5380	5370	5380	5370	123
539	20241127	123000	434617470	5370	5370	5380	5370	105
540	20241127	122900	434053400	5370	5370	5380	5370	208
541	20241127	122800	432936080	5380	5380	5380	5380	110
542	20241127	122700	432344280	5380	5380	5380	5380	102
543	20241127	122600	431795520	5380	5370	5380	5370	1220
544	20241127	122500	425243450	5370	5370	5370	5360	124
545	20241127	122400	424577580	5370	5370	5370	5360	372
546	20241127	122300	422582940	5370	5370	5370	5370	101
547	20241127	122200	422040570	5370	5370	5370	5370	131
548	20241127	122100	421337100	5370	5370	5370	5370	102
549	20241127	122000	420789360	5370	5370	5370	5360	105
550	20241127	121900	420225560	5370	5360	5370	5360	122
551	20241127	121800	419570670	5360	5360	5360	5360	93
552	20241127	121700	419072190	5360	5360	5370	5360	149
553	20241127	121600	418272990	5370	5360	5370	5350	1974
554	20241127	121500	407678630	5360	5350	5370	5340	387
555	20241127	121400	405609630	5360	5360	5370	5340	235
556	20241127	121300	404351110	5370	5360	5370	5340	122
557	20241127	121200	403696380	5370	5380	5380	5350	164
558	20241127	121100	402814900	5380	5380	5380	5370	201
559	20241127	121000	401734360	5380	5380	5390	5360	202
560	20241127	120900	400649570	5390	5360	5390	5340	749
561	20241127	120800	396631060	5360	5360	5360	5330	329
562	20241127	120700	394873710	5360	5350	5360	5350	111
563	20241127	120600	394278840	5360	5350	5360	5350	108
564	20241127	120500	393700030	5360	5340	5360	5340	262
565	20241127	120400	392298830	5340	5330	5340	5330	89
566	20241127	120300	391823580	5340	5320	5340	5320	16
567	20241127	120200	391738200	5310	5320	5320	5310	73
568	20241127	120100	391350560	5330	5330	5340	5320	171
569	20241127	120000	390439110	5330	5330	5330	5330	360
570	20241127	115900	388520310	5330	5320	5330	5320	143
571	20241127	115800	387759490	5310	5310	5310	5310	0
572	20241127	115700	387759490	5310	5320	5330	5310	549
573	20241127	115600	384843340	5330	5330	5330	5320	33
574	20241127	115500	384667520	5330	5330	5330	5330	40
575	20241127	115400	384454320	5330	5330	5330	5330	0
576	20241127	115300	384454320	5330	5330	5330	5330	0
577	20241127	115200	384454320	5330	5330	5330	5330	0
578	20241127	115100	384454320	5330	5330	5330	5330	0
579	20241127	115000	384454320	5330	5320	5330	5320	271
580	20241127	114900	383012590	5330	5330	5340	5330	322
581	20241127	114800	381296320	5330	5330	5330	5330	0
582	20241127	114700	381296320	5330	5330	5330	5330	0
583	20241127	114600	381296320	5330	5320	5330	5320	31
584	20241127	114500	381131390	5320	5320	5320	5320	611
585	20241127	114400	377880870	5330	5330	5330	5330	0
586	20241127	114300	377880870	5330	5330	5330	5330	4
587	20241127	114200	377859550	5330	5330	5330	5330	0
588	20241127	114100	377859550	5330	5330	5330	5330	199
589	20241127	114000	376798880	5330	5330	5330	5330	0
590	20241127	113900	376798880	5330	5330	5330	5330	0
591	20241127	113800	376798880	5330	5330	5330	5330	0
592	20241127	113700	376798880	5330	5330	5330	5330	0
593	20241127	113600	376798880	5330	5330	5330	5330	9
594	20241127	113500	376750910	5330	5330	5330	5330	0
595	20241127	113400	376750910	5330	5330	5330	5330	0
596	20241127	113300	376750910	5330	5330	5330	5330	0
597	20241127	113200	376750910	5330	5330	5330	5330	53
598	20241127	113100	376468420	5330	5330	5330	5330	48
599	20241127	113000	376212580	5330	5330	5330	5330	0
600	20241127	112900	376212580	5330	5330	5330	5330	1
601	20241127	112800	376207250	5320	5320	5320	5320	0
602	20241127	112700	376207250	5320	5320	5320	5320	0
603	20241127	112600	376207250	5320	5320	5320	5320	0
604	20241127	112500	376207250	5320	5320	5320	5320	0
605	20241127	112400	376207250	5320	5320	5320	5320	0
606	20241127	112300	376207250	5320	5320	5320	5320	0
607	20241127	112200	376207250	5320	5330	5330	5320	3
608	20241127	112100	376191280	5340	5340	5340	5340	0
609	20241127	112000	376191280	5340	5330	5340	5320	51
610	20241127	111900	375919930	5340	5340	5340	5340	9
611	20241127	111800	375871870	5340	5340	5340	5340	0
612	20241127	111700	375871870	5340	5330	5340	5330	24
613	20241127	111600	375743840	5340	5340	5340	5340	0
614	20241127	111500	375743840	5340	5340	5340	5340	0
615	20241127	111400	375743840	5340	5340	5340	5340	0
616	20241127	111300	375743840	5340	5320	5340	5320	49
617	20241127	111200	375483140	5330	5330	5330	5330	0
618	20241127	111100	375483140	5330	5330	5330	5330	25
619	20241127	111000	375349890	5330	5330	5330	5330	1
620	20241127	110900	375344560	5330	5330	5330	5330	1
621	20241127	110800	375339230	5330	5330	5330	5330	0
622	20241127	110700	375339230	5330	5330	5330	5330	0
623	20241127	110600	375339230	5330	5340	5340	5330	4
624	20241127	110500	375317890	5360	5320	5390	5320	1837
625	20241127	110400	365456790	5320	5320	5320	5320	0
626	20241127	110300	365456790	5320	5320	5320	5320	0
627	20241127	110200	365456790	5320	5320	5320	5320	0
628	20241127	110100	365456790	5320	5320	5320	5320	0
629	20241127	110000	365456790	5320	5330	5330	5320	243
630	20241127	105900	364164000	5330	5330	5330	5330	1
631	20241127	105800	364158670	5330	5330	5330	5330	41
632	20241127	105700	363940140	5330	5330	5330	5330	2
633	20241127	105600	363929480	5350	5350	5350	5350	0
634	20241127	105500	363929480	5350	5340	5350	5340	2
635	20241127	105400	363918790	5350	5350	5350	5350	1
636	20241127	105300	363913440	5360	5360	5360	5360	0
637	20241127	105200	363913440	5360	5340	5360	5340	2
638	20241127	105100	363902740	5360	5340	5390	5330	2515
639	20241127	105000	350377030	5360	5360	5360	5360	0
640	20241127	104900	350377030	5360	5360	5360	5360	0
641	20241127	104800	350377030	5360	5360	5360	5360	0
642	20241127	104700	350377030	5360	5360	5360	5360	1
643	20241127	104600	350371670	5340	5360	5360	5320	325
644	20241127	104500	348639120	5360	5360	5360	5360	50
645	20241127	104400	348371120	5360	5360	5360	5360	0
646	20241127	104300	348371120	5360	5350	5360	5350	98
647	20241127	104200	347846800	5350	5350	5350	5350	10
648	20241127	104100	347793300	5350	5350	5350	5350	18
649	20241127	104000	347697000	5350	5350	5350	5350	50
650	20241127	103900	347429500	5370	5370	5370	5370	0
651	20241127	103800	347429500	5370	5330	5370	5330	931
652	20241127	103700	342467180	5320	5320	5320	5320	0
653	20241127	103600	342467180	5320	5320	5320	5320	318
654	20241127	103500	340775420	5320	5320	5320	5320	140
655	20241127	103400	340030620	5320	5320	5320	5320	0
656	20241127	103300	340030620	5320	5320	5320	5320	10
657	20241127	103200	339977420	5330	5330	5330	5330	16
658	20241127	103100	339892140	5330	5330	5330	5320	27
659	20241127	103000	339748310	5330	5320	5330	5320	234
660	20241127	102900	338501670	5310	5310	5310	5310	0
661	20241127	102800	338501670	5310	5310	5310	5310	0
662	20241127	102700	338501670	5310	5310	5310	5310	7
663	20241127	102600	338464500	5320	5310	5320	5310	2
664	20241127	102500	338453870	5320	5320	5320	5320	0
665	20241127	102400	338453870	5320	5310	5320	5310	51
666	20241127	102300	338182570	5320	5320	5320	5310	290
667	20241127	102200	336641910	5320	5320	5320	5320	492
668	20241127	102100	334024470	5320	5320	5320	5310	1755
669	20241127	102000	324692860	5330	5320	5330	5320	226
670	20241127	101900	323489740	5330	5350	5350	5320	5443
671	20241127	101800	294494480	5370	5360	5370	5360	273
672	20241127	101700	293029960	5370	5370	5370	5370	50
673	20241127	101600	292761460	5370	5370	5370	5370	27
674	20241127	101500	292616470	5370	5370	5370	5370	45
675	20241127	101400	292374820	5370	5360	5370	5360	476
676	20241127	101300	289822390	5360	5360	5360	5360	100
677	20241127	101200	289286390	5360	5360	5360	5340	1059
678	20241127	101100	283620730	5340	5360	5370	5340	1611
679	20241127	101000	274991240	5370	5360	5370	5340	1104
680	20241127	100900	269085590	5380	5380	5380	5360	1509
681	20241127	100800	260996670	5390	5390	5390	5390	0
682	20241127	100700	260996670	5390	5380	5390	5380	13
683	20241127	100600	260926710	5390	5390	5390	5390	1
684	20241127	100500	260921320	5390	5380	5390	5380	399
685	20241127	100400	258770760	5370	5380	5380	5370	4
686	20241127	100300	258749250	5390	5390	5390	5390	2984
687	20241127	100200	242665490	5380	5380	5400	5380	2712
688	20241127	100100	228049380	5370	5370	5380	5360	309
689	20241127	100000	226390220	5360	5370	5370	5360	87
690	20241127	095900	225923880	5400	5360	5400	5360	8039
691	20241127	095800	182529490	5380	5370	5380	5350	506
692	20241127	095700	179812310	5370	5360	5380	5360	326
693	20241127	095600	178061680	5370	5330	5370	5330	1103
694	20241127	095500	172160630	5320	5380	5380	5320	5681
695	20241127	095400	141807060	5380	5380	5380	5380	110
696	20241127	095300	141215260	5370	5370	5370	5370	2101
697	20241127	095200	129932890	5370	5350	5370	5350	2504
698	20241127	095100	116489760	5350	5350	5350	5350	83
699	20241127	095000	116045710	5350	5350	5350	5350	920
700	20241127	094900	111123710	5350	5350	5350	5350	112
701	20241127	094800	110524510	5350	5360	5360	5350	83
702	20241127	094700	110080420	5360	5350	5360	5350	212
703	20241127	094600	108946200	5350	5360	5370	5350	2063
704	20241127	094500	97909100	5360	5390	5400	5360	1144
705	20241127	094400	91766260	5390	5350	5400	5340	2440
706	20241127	094300	78669350	5360	5370	5420	5360	6330
707	20241127	094200	44550380	5370	5310	5370	5310	1375
708	20241127	094100	37207390	5310	5300	5310	5300	2
709	20241127	094000	37196780	5300	5280	5320	5280	198
710	20241127	093900	36151190	5280	5280	5280	5280	102
711	20241127	093800	35612630	5280	5270	5280	5270	50
712	20241127	093700	35349100	5280	5270	5280	5270	29
713	20241127	093600	35196250	5290	5290	5290	5290	0
714	20241127	093500	35196250	5290	5290	5290	5290	0
715	20241127	093400	35196250	5290	5280	5290	5280	150
716	20241127	093300	34404230	5280	5280	5280	5280	590
717	20241127	093200	31289030	5280	5280	5280	5280	285
718	20241127	093100	29784230	5290	5290	5290	5290	53
719	20241127	093000	29503860	5290	5290	5290	5290	1
720	20241127	092900	29498570	5300	5280	5300	5280	1002
721	20241127	092800	24207990	5290	5290	5290	5290	110
722	20241127	092700	23626090	5290	5290	5290	5290	48
723	20241127	092600	23372170	5300	5290	5300	5290	12
724	20241127	092500	23308590	5300	5300	5300	5300	1
725	20241127	092400	23303290	5320	5320	5320	5320	1
726	20241127	092300	23297970	5300	5300	5300	5300	1
727	20241127	092200	23292670	5300	5300	5300	5300	201
728	20241127	092100	22227370	5300	5310	5310	5300	118
729	20241127	092000	21601930	5310	5320	5330	5310	1106
730	20241127	091900	15718090	5330	5310	5330	5310	100
731	20241127	091800	15186100	5320	5310	5320	5310	45
732	20241127	091700	14947120	5310	5300	5310	5300	165
733	20241127	091600	14071690	5300	5300	5300	5300	50
734	20241127	091500	13806690	5300	5300	5300	5300	1
735	20241127	091400	13801390	5310	5300	5310	5300	88
736	20241127	091300	13334600	5300	5300	5300	5300	351
737	20241127	091200	11474300	5300	5300	5300	5300	50
738	20241127	091100	11209300	5280	5280	5280	5280	418
739	20241127	091000	9002260	5290	5280	5290	5280	79
740	20241127	090900	8584640	5290	5290	5290	5290	38
741	20241127	090800	8383620	5290	5290	5290	5290	49
742	20241127	090700	8124410	5280	5280	5280	5280	31
743	20241127	090600	7960730	5290	5270	5300	5270	108
744	20241127	090500	7391340	5290	5320	5330	5290	332
745	20241127	090400	5628890	5320	5320	5320	5320	7
746	20241127	090300	5591650	5330	5320	5330	5320	265
747	20241127	090200	4181540	5320	5300	5320	5260	274
748	20241127	090100	2733210	5260	5260	5260	5260	0
749	20241127	090000	2733210	5260	5290	5290	5260	519