KissMeData/112290/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202200	765999610	13520	13520	13520	13520	341
3	20241127	202100	765999610	13520	13520	13520	13520	0
4	20241127	202000	765999610	13520	13520	13520	13520	0
5	20241127	201900	765999610	13520	13520	13520	13520	0
6	20241127	201800	765999610	13520	13520	13520	13520	0
7	20241127	201700	765999610	13520	13520	13520	13520	0
8	20241127	201600	765999610	13520	13520	13520	13520	0
9	20241127	201500	765999610	13520	13520	13520	13520	0
10	20241127	201400	765999610	13520	13520	13520	13520	0
11	20241127	201300	765999610	13520	13520	13520	13520	0
12	20241127	201200	765999610	13520	13520	13520	13520	0
13	20241127	201100	765999610	13520	13520	13520	13520	0
14	20241127	201000	765999610	13520	13520	13520	13520	0
15	20241127	200900	765999610	13520	13520	13520	13520	0
16	20241127	200800	765999610	13520	13520	13520	13520	0
17	20241127	200700	765999610	13520	13520	13520	13520	0
18	20241127	200600	765999610	13520	13520	13520	13520	0
19	20241127	200500	765999610	13520	13520	13520	13520	0
20	20241127	200400	765999610	13520	13520	13520	13520	0
21	20241127	200300	765999610	13520	13520	13520	13520	0
22	20241127	200200	765999610	13520	13520	13520	13520	0
23	20241127	200100	765999610	13520	13520	13520	13520	0
24	20241127	200000	765999610	13520	13520	13520	13520	0
25	20241127	195900	765999610	13520	13520	13520	13520	0
26	20241127	195800	765999610	13520	13520	13520	13520	0
27	20241127	195700	765999610	13520	13520	13520	13520	0
28	20241127	195600	765999610	13520	13520	13520	13520	0
29	20241127	195500	765999610	13520	13520	13520	13520	0
30	20241127	195400	765999610	13520	13520	13520	13520	0
31	20241127	195300	765999610	13520	13520	13520	13520	0
32	20241127	195200	765999610	13520	13520	13520	13520	341
33	20241127	195100	765999610	13520	13520	13520	13520	0
34	20241127	195000	765999610	13520	13520	13520	13520	0
35	20241127	194900	765999610	13520	13520	13520	13520	0
36	20241127	194800	765999610	13520	13520	13520	13520	0
37	20241127	194700	765999610	13520	13520	13520	13520	0
38	20241127	194600	765999610	13520	13520	13520	13520	0
39	20241127	194500	765999610	13520	13520	13520	13520	0
40	20241127	194400	765999610	13520	13520	13520	13520	0
41	20241127	194300	765999610	13520	13520	13520	13520	0
42	20241127	194200	765999610	13520	13520	13520	13520	0
43	20241127	194100	765999610	13520	13520	13520	13520	0
44	20241127	194000	765999610	13520	13520	13520	13520	0
45	20241127	193900	765999610	13520	13520	13520	13520	0
46	20241127	193800	765999610	13520	13520	13520	13520	0
47	20241127	193700	765999610	13520	13520	13520	13520	0
48	20241127	193600	765999610	13520	13520	13520	13520	0
49	20241127	193500	765999610	13520	13520	13520	13520	0
50	20241127	193400	765999610	13520	13520	13520	13520	0
51	20241127	193300	765999610	13520	13520	13520	13520	0
52	20241127	193200	765999610	13520	13520	13520	13520	0
53	20241127	193100	765999610	13520	13520	13520	13520	0
54	20241127	193000	765999610	13520	13520	13520	13520	0
55	20241127	192900	765999610	13520	13520	13520	13520	0
56	20241127	192800	765999610	13520	13520	13520	13520	0
57	20241127	192700	765999610	13520	13520	13520	13520	0
58	20241127	192600	765999610	13520	13520	13520	13520	0
59	20241127	192500	765999610	13520	13520	13520	13520	0
60	20241127	192400	765999610	13520	13520	13520	13520	0
61	20241127	192300	765999610	13520	13520	13520	13520	0
62	20241127	192200	765999610	13520	13520	13520	13520	341
63	20241127	192100	765999610	13520	13520	13520	13520	0
64	20241127	192000	765999610	13520	13520	13520	13520	0
65	20241127	191900	765999610	13520	13520	13520	13520	0
66	20241127	191800	765999610	13520	13520	13520	13520	0
67	20241127	191700	765999610	13520	13520	13520	13520	0
68	20241127	191600	765999610	13520	13520	13520	13520	0
69	20241127	191500	765999610	13520	13520	13520	13520	0
70	20241127	191400	765999610	13520	13520	13520	13520	0
71	20241127	191300	765999610	13520	13520	13520	13520	0
72	20241127	191200	765999610	13520	13520	13520	13520	0
73	20241127	191100	765999610	13520	13520	13520	13520	0
74	20241127	191000	765999610	13520	13520	13520	13520	0
75	20241127	190900	765999610	13520	13520	13520	13520	0
76	20241127	190800	765999610	13520	13520	13520	13520	0
77	20241127	190700	765999610	13520	13520	13520	13520	0
78	20241127	190600	765999610	13520	13520	13520	13520	0
79	20241127	190500	765999610	13520	13520	13520	13520	0
80	20241127	190400	765999610	13520	13520	13520	13520	0
81	20241127	190300	765999610	13520	13520	13520	13520	0
82	20241127	190200	765999610	13520	13520	13520	13520	0
83	20241127	190100	765999610	13520	13520	13520	13520	0
84	20241127	190000	765999610	13520	13520	13520	13520	0
85	20241127	185900	765999610	13520	13520	13520	13520	0
86	20241127	185800	765999610	13520	13520	13520	13520	0
87	20241127	185700	765999610	13520	13520	13520	13520	0
88	20241127	185600	765999610	13520	13520	13520	13520	0
89	20241127	185500	765999610	13520	13520	13520	13520	0
90	20241127	185400	765999610	13520	13520	13520	13520	0
91	20241127	185300	765999610	13520	13520	13520	13520	0
92	20241127	185200	765999610	13520	13520	13520	13520	341
93	20241127	185100	765999610	13520	13520	13520	13520	0
94	20241127	185000	765999610	13520	13520	13520	13520	0
95	20241127	184900	765999610	13520	13520	13520	13520	0
96	20241127	184800	765999610	13520	13520	13520	13520	0
97	20241127	184700	765999610	13520	13520	13520	13520	0
98	20241127	184600	765999610	13520	13520	13520	13520	0
99	20241127	184500	765999610	13520	13520	13520	13520	0
100	20241127	184400	765999610	13520	13520	13520	13520	0
101	20241127	184300	765999610	13520	13520	13520	13520	0
102	20241127	184200	765999610	13520	13520	13520	13520	0
103	20241127	184100	765999610	13520	13520	13520	13520	0
104	20241127	184000	765999610	13520	13520	13520	13520	0
105	20241127	183900	765999610	13520	13520	13520	13520	0
106	20241127	183800	765999610	13520	13520	13520	13520	0
107	20241127	183700	765999610	13520	13520	13520	13520	0
108	20241127	183600	765999610	13520	13520	13520	13520	0
109	20241127	183500	765999610	13520	13520	13520	13520	0
110	20241127	183400	765999610	13520	13520	13520	13520	0
111	20241127	183300	765999610	13520	13520	13520	13520	0
112	20241127	183200	765999610	13520	13520	13520	13520	0
113	20241127	183100	765999610	13520	13520	13520	13520	0
114	20241127	183000	765999610	13520	13520	13520	13520	0
115	20241127	182900	765999610	13520	13520	13520	13520	0
116	20241127	182800	765999610	13520	13520	13520	13520	0
117	20241127	182700	765999610	13520	13520	13520	13520	0
118	20241127	182600	765999610	13520	13520	13520	13520	0
119	20241127	182500	765999610	13520	13520	13520	13520	0
120	20241127	182400	765999610	13520	13520	13520	13520	0
121	20241127	182300	765999610	13520	13520	13520	13520	0
122	20241127	182200	765999610	13520	13520	13520	13520	341
123	20241127	182100	765999610	13520	13520	13520	13520	0
124	20241127	182000	765999610	13520	13520	13520	13520	0
125	20241127	181900	765999610	13520	13520	13520	13520	0
126	20241127	181800	765999610	13520	13520	13520	13520	0
127	20241127	181700	765999610	13520	13520	13520	13520	0
128	20241127	181600	765999610	13520	13520	13520	13520	0
129	20241127	181500	765999610	13520	13520	13520	13520	0
130	20241127	181400	765999610	13520	13520	13520	13520	0
131	20241127	181300	765999610	13520	13520	13520	13520	0
132	20241127	181200	765999610	13520	13520	13520	13520	0
133	20241127	181100	765999610	13520	13520	13520	13520	0
134	20241127	181000	765999610	13520	13520	13520	13520	0
135	20241127	180900	765999610	13520	13520	13520	13520	0
136	20241127	180800	765999610	13520	13520	13520	13520	0
137	20241127	180700	765999610	13520	13520	13520	13520	0
138	20241127	180600	765999610	13520	13520	13520	13520	0
139	20241127	180500	765999610	13520	13520	13520	13520	0
140	20241127	180400	765999610	13520	13520	13520	13520	0
141	20241127	180300	765999610	13520	13520	13520	13520	0
142	20241127	180200	765999610	13520	13520	13520	13520	0
143	20241127	180100	765999610	13520	13520	13520	13520	0
144	20241127	180000	765999610	13520	13520	13520	13520	0
145	20241127	175900	765999610	13520	13520	13520	13520	0
146	20241127	175800	765999610	13520	13520	13520	13520	0
147	20241127	175700	765999610	13520	13520	13520	13520	0
148	20241127	175600	765999610	13520	13520	13520	13520	0
149	20241127	175500	765999610	13520	13520	13520	13520	0
150	20241127	175400	765999610	13520	13520	13520	13520	0
151	20241127	175300	765999610	13520	13520	13520	13520	0
152	20241127	175200	765999610	13520	13520	13520	13520	341
153	20241127	175100	765999610	13520	13520	13520	13520	0
154	20241127	175000	765999610	13520	13520	13520	13520	0
155	20241127	174900	765999610	13520	13520	13520	13520	0
156	20241127	174800	765999610	13520	13520	13520	13520	0
157	20241127	174700	765999610	13520	13520	13520	13520	0
158	20241127	174600	765999610	13520	13520	13520	13520	0
159	20241127	174500	765999610	13520	13520	13520	13520	0
160	20241127	174400	765999610	13520	13520	13520	13520	0
161	20241127	174300	765999610	13520	13520	13520	13520	0
162	20241127	174200	765999610	13520	13520	13520	13520	0
163	20241127	174100	765999610	13520	13520	13520	13520	0
164	20241127	174000	765999610	13520	13520	13520	13520	0
165	20241127	173900	765999610	13520	13520	13520	13520	0
166	20241127	173800	765999610	13520	13520	13520	13520	0
167	20241127	173700	765999610	13520	13520	13520	13520	0
168	20241127	173600	765999610	13520	13520	13520	13520	0
169	20241127	173500	765999610	13520	13520	13520	13520	0
170	20241127	173400	765999610	13520	13520	13520	13520	0
171	20241127	173300	765999610	13520	13520	13520	13520	0
172	20241127	173200	765999610	13520	13520	13520	13520	0
173	20241127	173100	765999610	13520	13520	13520	13520	0
174	20241127	173000	765999610	13520	13520	13520	13520	0
175	20241127	172900	765999610	13520	13520	13520	13520	0
176	20241127	172800	765999610	13520	13520	13520	13520	0
177	20241127	172700	765999610	13520	13520	13520	13520	0
178	20241127	172600	765999610	13520	13520	13520	13520	0
179	20241127	172500	765999610	13520	13520	13520	13520	0
180	20241127	172400	765999610	13520	13520	13520	13520	0
181	20241127	172300	765999610	13520	13520	13520	13520	0
182	20241127	172200	765999610	13520	13520	13520	13520	341
183	20241127	172100	765999610	13520	13520	13520	13520	0
184	20241127	172000	765999610	13520	13520	13520	13520	0
185	20241127	171900	765999610	13520	13520	13520	13520	0
186	20241127	171800	765999610	13520	13520	13520	13520	0
187	20241127	171700	765999610	13520	13520	13520	13520	0
188	20241127	171600	765999610	13520	13520	13520	13520	0
189	20241127	171500	765999610	13520	13520	13520	13520	0
190	20241127	171400	765999610	13520	13520	13520	13520	0
191	20241127	171300	765999610	13520	13520	13520	13520	0
192	20241127	171200	765999610	13520	13520	13520	13520	0
193	20241127	171100	765999610	13520	13520	13520	13520	0
194	20241127	171000	765999610	13520	13520	13520	13520	0
195	20241127	170900	765999610	13520	13520	13520	13520	0
196	20241127	170800	765999610	13520	13520	13520	13520	0
197	20241127	170700	765999610	13520	13520	13520	13520	0
198	20241127	170600	765999610	13520	13520	13520	13520	0
199	20241127	170500	765999610	13520	13520	13520	13520	0
200	20241127	170400	765999610	13520	13520	13520	13520	0
201	20241127	170300	765999610	13520	13520	13520	13520	0
202	20241127	170200	765999610	13520	13520	13520	13520	0
203	20241127	170100	765999610	13520	13520	13520	13520	0
204	20241127	170000	765999610	13520	13520	13520	13520	0
205	20241127	165900	765999610	13520	13520	13520	13520	0
206	20241127	165800	765999610	13520	13520	13520	13520	0
207	20241127	165700	765999610	13520	13520	13520	13520	0
208	20241127	165600	765999610	13520	13520	13520	13520	0
209	20241127	165500	765999610	13520	13520	13520	13520	0
210	20241127	165400	765999610	13520	13520	13520	13520	0
211	20241127	165300	765999610	13520	13520	13520	13520	0
212	20241127	165200	765999610	13520	13520	13520	13520	341
213	20241127	165100	765999610	13520	13520	13520	13520	0
214	20241127	165000	765999610	13520	13520	13520	13520	0
215	20241127	164900	765999610	13520	13520	13520	13520	0
216	20241127	164800	765999610	13520	13520	13520	13520	0
217	20241127	164700	765999610	13520	13520	13520	13520	0
218	20241127	164600	765999610	13520	13520	13520	13520	0
219	20241127	164500	765999610	13520	13520	13520	13520	0
220	20241127	164400	765999610	13520	13520	13520	13520	0
221	20241127	164300	765999610	13520	13520	13520	13520	0
222	20241127	164200	765999610	13520	13520	13520	13520	0
223	20241127	164100	765999610	13520	13520	13520	13520	0
224	20241127	164000	765999610	13520	13520	13520	13520	0
225	20241127	163900	765999610	13520	13520	13520	13520	0
226	20241127	163800	765999610	13520	13520	13520	13520	0
227	20241127	163700	765999610	13520	13520	13520	13520	0
228	20241127	163600	765999610	13520	13520	13520	13520	0
229	20241127	163500	765999610	13520	13520	13520	13520	0
230	20241127	163400	765999610	13520	13520	13520	13520	0
231	20241127	163300	765999610	13520	13520	13520	13520	0
232	20241127	163200	765999610	13520	13520	13520	13520	0
233	20241127	163100	765999610	13520	13520	13520	13520	0
234	20241127	163000	765999610	13520	13520	13520	13520	0
235	20241127	162900	765999610	13520	13520	13520	13520	0
236	20241127	162800	765999610	13520	13520	13520	13520	0
237	20241127	162700	765999610	13520	13520	13520	13520	0
238	20241127	162600	765999610	13520	13520	13520	13520	0
239	20241127	162500	765999610	13520	13520	13520	13520	0
240	20241127	162400	765999610	13520	13520	13520	13520	0
241	20241127	162300	765999610	13520	13520	13520	13520	0
242	20241127	162200	765999610	13520	13520	13520	13520	341
243	20241127	162100	765999610	13520	13520	13520	13520	0
244	20241127	162000	765999610	13520	13520	13520	13520	0
245	20241127	161900	765999610	13520	13520	13520	13520	0
246	20241127	161800	765999610	13520	13520	13520	13520	0
247	20241127	161700	765999610	13520	13520	13520	13520	0
248	20241127	161600	765999610	13520	13520	13520	13520	0
249	20241127	161500	765999610	13520	13520	13520	13520	0
250	20241127	161400	765999610	13520	13520	13520	13520	0
251	20241127	161300	765999610	13520	13520	13520	13520	0
252	20241127	161200	765999610	13520	13520	13520	13520	0
253	20241127	161100	765999610	13520	13520	13520	13520	0
254	20241127	161000	765999610	13520	13520	13520	13520	0
255	20241127	160900	765999610	13520	13520	13520	13520	0
256	20241127	160800	765999610	13520	13520	13520	13520	0
257	20241127	160700	765999610	13520	13520	13520	13520	0
258	20241127	160600	765999610	13520	13520	13520	13520	0
259	20241127	160500	765999610	13520	13520	13520	13520	0
260	20241127	160400	765999610	13520	13520	13520	13520	0
261	20241127	160300	765999610	13520	13520	13520	13520	0
262	20241127	160200	765999610	13520	13520	13520	13520	0
263	20241127	160100	765999610	13520	13520	13520	13520	0
264	20241127	160000	765999610	13520	13520	13520	13520	0
265	20241127	155900	765999610	13520	13520	13520	13520	0
266	20241127	155800	765999610	13520	13520	13520	13520	0
267	20241127	155700	765999610	13520	13520	13520	13520	0
268	20241127	155600	765999610	13520	13520	13520	13520	0
269	20241127	155500	765999610	13520	13520	13520	13520	0
270	20241127	155400	765999610	13520	13520	13520	13520	0
271	20241127	155300	765999610	13520	13520	13520	13520	0
272	20241127	155200	765999610	13520	13520	13520	13520	341
273	20241127	155100	765999610	13520	13520	13520	13520	0
274	20241127	155000	765999610	13520	13520	13520	13520	0
275	20241127	154900	765999610	13520	13520	13520	13520	0
276	20241127	154800	765999610	13520	13520	13520	13520	0
277	20241127	154700	765999610	13520	13520	13520	13520	0
278	20241127	154600	765999610	13520	13520	13520	13520	0
279	20241127	154500	765999610	13520	13520	13520	13520	0
280	20241127	154400	765999610	13520	13520	13520	13520	0
281	20241127	154300	765999610	13520	13520	13520	13520	0
282	20241127	154200	765999610	13520	13520	13520	13520	0
283	20241127	154100	765999610	13520	13520	13520	13520	0
284	20241127	154000	765999610	13520	13520	13520	13520	0
285	20241127	153900	765999610	13520	13520	13520	13520	0
286	20241127	153800	765999610	13520	13520	13520	13520	0
287	20241127	153700	765999610	13520	13520	13520	13520	0
288	20241127	153600	765999610	13520	13520	13520	13520	0
289	20241127	153500	765999610	13520	13520	13520	13520	0
290	20241127	153400	765999610	13520	13520	13520	13520	0
291	20241127	153300	765999610	13520	13520	13520	13520	0
292	20241127	153200	765999610	13520	13520	13520	13520	0
293	20241127	153100	765999610	13520	13520	13520	13520	0
294	20241127	153000	765999610	13520	13520	13520	13520	341
295	20241127	152900	761389290	13520	13520	13520	13520	0
296	20241127	152800	761389290	13520	13520	13520	13520	0
297	20241127	152700	761389290	13520	13520	13520	13520	0
298	20241127	152600	761389290	13520	13520	13520	13520	0
299	20241127	152500	761389290	13520	13520	13520	13520	0
300	20241127	152400	761389290	13520	13520	13520	13520	0
301	20241127	152300	761389290	13520	13520	13520	13520	0
302	20241127	152200	761389290	13520	13520	13520	13520	0
303	20241127	152100	761389290	13520	13520	13520	13520	0
304	20241127	152000	761389290	13520	13520	13520	13520	0
305	20241127	151900	761389290	13520	13520	13520	13520	2
306	20241127	151800	761362250	13530	13500	13530	13500	2
307	20241127	151700	761335220	13530	13530	13530	13530	1
308	20241127	151600	761321690	13500	13470	13500	13470	1352
309	20241127	151500	743072600	13470	13480	13480	13470	83
310	20241127	151400	741953850	13480	13500	13500	13480	629
311	20241127	151300	733462870	13530	13530	13530	13530	0
312	20241127	151200	733462870	13530	13530	13530	13530	26
313	20241127	151100	733111090	13530	13530	13530	13530	11
314	20241127	151000	732962260	13530	13500	13530	13500	6
315	20241127	150900	732881170	13520	13520	13520	13480	25
316	20241127	150800	732543210	13470	13500	13520	13470	400
317	20241127	150700	727140630	13500	13500	13500	13500	1
318	20241127	150600	727127130	13470	13490	13490	13470	53
319	20241127	150500	726412840	13490	13500	13500	13490	64
320	20241127	150400	725548980	13500	13500	13500	13500	18
321	20241127	150300	725305980	13500	13500	13500	13500	31
322	20241127	150200	724887480	13540	13540	13540	13540	0
323	20241127	150100	724887480	13540	13540	13540	13540	1
324	20241127	150000	724873940	13490	13490	13550	13490	108
325	20241127	145900	723416650	13490	13490	13490	13480	25
326	20241127	145800	723079460	13440	13460	13460	13440	57
327	20241127	145700	722312570	13550	13480	13550	13480	500
328	20241127	145600	715557160	13490	13490	13490	13490	0
329	20241127	145500	715557160	13490	13490	13490	13490	9
330	20241127	145400	715435750	13490	13470	13490	13470	2
331	20241127	145300	715408790	13510	13460	13510	13450	175
332	20241127	145200	713054530	13450	13490	13490	13450	181
333	20241127	145100	710618020	13480	13480	13480	13480	0
334	20241127	145000	710618020	13480	13510	13510	13480	85
335	20241127	144900	709472180	13480	13500	13500	13480	886
336	20241127	144800	697512670	13500	13520	13520	13500	826
337	20241127	144700	686359890	13560	13560	13560	13560	0
338	20241127	144600	686359890	13560	13560	13560	13560	0
339	20241127	144500	686359890	13560	13520	13560	13520	9
340	20241127	144400	686238170	13560	13560	13560	13560	0
341	20241127	144300	686238170	13560	13550	13560	13550	48
342	20241127	144200	685587740	13550	13550	13550	13550	2
343	20241127	144100	685560640	13510	13560	13560	13510	111
344	20241127	144000	684059800	13520	13520	13580	13520	14
345	20241127	143900	683870340	13590	13520	13590	13520	4
346	20241127	143800	683816190	13590	13590	13590	13590	2
347	20241127	143700	683789010	13590	13590	13590	13590	6
348	20241127	143600	683707470	13600	13600	13600	13600	0
349	20241127	143500	683707470	13600	13600	13600	13600	0
350	20241127	143400	683707470	13600	13580	13600	13540	286
351	20241127	143300	679834510	13540	13540	13540	13540	65
352	20241127	143200	678954410	13540	13530	13540	13530	2
353	20241127	143100	678927340	13540	13540	13540	13540	8
354	20241127	143000	678819020	13500	13510	13540	13500	643
355	20241127	142900	670133180	13510	13510	13510	13510	73
356	20241127	142800	669146950	13510	13510	13510	13510	1
357	20241127	142700	669133440	13540	13510	13540	13500	556
358	20241127	142600	661626750	13520	13520	13530	13520	29
359	20241127	142500	661234400	13540	13540	13540	13540	3
360	20241127	142400	661193780	13500	13550	13550	13500	3313
361	20241127	142300	616400340	13550	13560	13560	13550	160
362	20241127	142200	614232300	13560	13560	13560	13560	2
363	20241127	142100	614205180	13550	13600	13600	13550	282
364	20241127	142000	610384030	13550	13570	13570	13550	150
365	20241127	141900	608351020	13570	13570	13570	13570	15
366	20241127	141800	608147470	13560	13550	13560	13550	272
367	20241127	141700	604461510	13560	13560	13570	13560	199
368	20241127	141600	601762720	13560	13580	13580	13560	758
369	20241127	141500	591480680	13590	13590	13590	13590	8
370	20241127	141400	591371960	13590	13590	13590	13590	10
371	20241127	141300	591236060	13590	13590	13590	13590	1
372	20241127	141200	591222470	13580	13580	13580	13580	7
373	20241127	141100	591127410	13580	13580	13580	13580	0
374	20241127	141000	591127410	13580	13580	13580	13580	0
375	20241127	140900	591127410	13580	13580	13580	13580	479
376	20241127	140800	584622590	13580	13580	13580	13580	1
377	20241127	140700	584609010	13580	13600	13600	13580	40
378	20241127	140600	584065790	13590	13610	13610	13590	258
379	20241127	140500	580557280	13610	13610	13610	13610	31
380	20241127	140400	580135370	13610	13610	13610	13610	0
381	20241127	140300	580135370	13610	13610	13610	13610	0
382	20241127	140200	580135370	13610	13610	13610	13610	0
383	20241127	140100	580135370	13610	13620	13620	13610	100
384	20241127	140000	578774160	13620	13620	13620	13620	0
385	20241127	135900	578774160	13620	13620	13620	13620	39
386	20241127	135800	578242980	13620	13620	13620	13620	1
387	20241127	135700	578229360	13610	13610	13610	13610	0
388	20241127	135600	578229360	13610	13610	13610	13610	35
389	20241127	135500	577753010	13610	13610	13610	13610	0
390	20241127	135400	577753010	13610	13620	13630	13610	39
391	20241127	135300	577221670	13620	13620	13620	13620	15
392	20241127	135200	577017370	13610	13610	13610	13610	1
393	20241127	135100	577003760	13640	13610	13640	13610	51
394	20241127	135000	576308150	13610	13610	13610	13610	0
395	20241127	134900	576308150	13610	13610	13610	13610	10
396	20241127	134800	576172050	13610	13600	13610	13600	137
397	20241127	134700	574308750	13590	13590	13590	13590	0
398	20241127	134600	574308750	13590	13590	13590	13590	10
399	20241127	134500	574172850	13600	13600	13600	13600	2
400	20241127	134400	574145650	13590	13590	13590	13590	0
401	20241127	134300	574145650	13590	13590	13590	13590	0
402	20241127	134200	574145650	13590	13590	13590	13590	100
403	20241127	134100	572786650	13600	13600	13600	13600	602
404	20241127	134000	564599450	13600	13600	13600	13600	0
405	20241127	133900	564599450	13600	13600	13600	13600	0
406	20241127	133800	564599450	13600	13640	13640	13600	1137
407	20241127	133700	549124080	13650	13650	13650	13650	2
408	20241127	133600	549096780	13630	13630	13630	13630	1
409	20241127	133500	549083150	13650	13650	13650	13650	1
410	20241127	133400	549069500	13650	13650	13650	13650	1
411	20241127	133300	549055850	13630	13630	13630	13630	3
412	20241127	133200	549014960	13630	13630	13630	13630	10
413	20241127	133100	548878660	13640	13630	13640	13630	11
414	20241127	133000	548728720	13630	13640	13640	13630	93
415	20241127	132900	547460960	13640	13640	13640	13640	29
416	20241127	132800	547065400	13640	13640	13640	13640	0
417	20241127	132700	547065400	13640	13640	13640	13640	0
418	20241127	132600	547065400	13640	13640	13640	13640	0
419	20241127	132500	547065400	13640	13640	13640	13640	1
420	20241127	132400	547051760	13640	13650	13650	13640	40
421	20241127	132300	546506110	13660	13660	13660	13660	67
422	20241127	132200	545590890	13660	13660	13660	13660	0
423	20241127	132100	545590890	13660	13660	13660	13660	0
424	20241127	132000	545590890	13660	13660	13660	13660	23
425	20241127	131900	545276710	13660	13660	13660	13660	5
426	20241127	131800	545208410	13660	13660	13660	13660	0
427	20241127	131700	545208410	13660	13660	13660	13660	414
428	20241127	131600	539553170	13660	13660	13660	13660	26
429	20241127	131500	539198010	13680	13680	13680	13680	68
430	20241127	131400	538267770	13680	13680	13680	13680	2
431	20241127	131300	538240410	13680	13680	13680	13680	0
432	20241127	131200	538240410	13680	13680	13680	13680	0
433	20241127	131100	538240410	13680	13680	13680	13680	4
434	20241127	131000	538185690	13680	13680	13680	13680	0
435	20241127	130900	538185690	13680	13680	13680	13680	0
436	20241127	130800	538185690	13680	13680	13680	13680	10
437	20241127	130700	538048890	13680	13680	13680	13680	0
438	20241127	130600	538048890	13680	13680	13680	13680	0
439	20241127	130500	538048890	13680	13690	13690	13680	11
440	20241127	130400	537898400	13710	13710	13710	13710	0
441	20241127	130300	537898400	13710	13710	13710	13710	0
442	20241127	130200	537898400	13710	13710	13710	13710	10
443	20241127	130100	537761300	13680	13670	13680	13670	11
444	20241127	130000	537610830	13650	13650	13650	13650	20
445	20241127	125900	537337830	13660	13660	13660	13660	0
446	20241127	125800	537337830	13660	13660	13660	13660	0
447	20241127	125700	537337830	13660	13660	13660	13660	101
448	20241127	125600	535958170	13660	13660	13660	13660	70
449	20241127	125500	535001970	13660	13660	13660	13640	184
450	20241127	125400	532489320	13720	13720	13720	13720	2
451	20241127	125300	532461880	13720	13720	13720	13720	176
452	20241127	125200	530047160	13720	13720	13720	13720	1
453	20241127	125100	530033440	13710	13710	13710	13710	0
454	20241127	125000	530033440	13710	13710	13710	13710	0
455	20241127	124900	530033440	13710	13700	13710	13700	700
456	20241127	124800	520443010	13700	13700	13700	13700	4
457	20241127	124700	520388210	13700	13680	13700	13680	9
458	20241127	124600	520265070	13700	13700	13700	13700	0
459	20241127	124500	520265070	13700	13700	13700	13700	1
460	20241127	124400	520251370	13700	13700	13700	13700	0
461	20241127	124300	520251370	13700	13700	13700	13700	0
462	20241127	124200	520251370	13700	13700	13700	13700	42
463	20241127	124100	519675970	13690	13690	13690	13690	1196
464	20241127	124000	503302730	13680	13680	13680	13680	0
465	20241127	123900	503302730	13680	13680	13680	13680	87
466	20241127	123800	502112570	13680	13680	13680	13680	0
467	20241127	123700	502112570	13680	13670	13680	13670	267
468	20241127	123600	498461060	13640	13640	13640	13640	310
469	20241127	123500	494232660	13640	13650	13650	13640	411
470	20241127	123400	488626530	13650	13670	13670	13650	2
471	20241127	123300	488599210	13670	13670	13670	13670	29
472	20241127	123200	488202780	13650	13680	13680	13650	408
473	20241127	123100	482632270	13690	13690	13690	13690	1
474	20241127	123000	482618580	13690	13690	13690	13690	2
475	20241127	122900	482591200	13690	13700	13700	13690	3
476	20241127	122800	482550120	13690	13690	13690	13690	21
477	20241127	122700	482262630	13640	13650	13650	13640	911
478	20241127	122600	469829690	13650	13650	13650	13650	276
479	20241127	122500	466062290	13650	13650	13650	13650	1
480	20241127	122400	466048640	13650	13650	13650	13650	1
481	20241127	122300	466034990	13650	13660	13660	13650	200
482	20241127	122200	463304140	13690	13690	13690	13690	0
483	20241127	122100	463304140	13690	13660	13690	13660	16
484	20241127	122000	463085550	13650	13650	13650	13650	0
485	20241127	121900	463085550	13650	13650	13650	13650	4
486	20241127	121800	463030950	13650	13650	13650	13650	0
487	20241127	121700	463030950	13650	13660	13690	13650	261
488	20241127	121600	459467880	13670	13680	13680	13660	25
489	20241127	121500	459126240	13660	13660	13660	13660	0
490	20241127	121400	459126240	13660	13660	13660	13660	0
491	20241127	121300	459126240	13660	13670	13670	13660	382
492	20241127	121200	453904780	13670	13670	13670	13670	0
493	20241127	121100	453904780	13670	13670	13670	13670	0
494	20241127	121000	453904780	13670	13670	13670	13670	0
495	20241127	120900	453904780	13670	13670	13670	13670	0
496	20241127	120800	453904780	13670	13670	13670	13670	0
497	20241127	120700	453904780	13670	13680	13680	13670	21
498	20241127	120600	453617700	13670	13670	13670	13670	5
499	20241127	120500	453549350	13680	13680	13680	13680	76
500	20241127	120400	452509670	13670	13670	13670	13670	0
501	20241127	120300	452509670	13670	13670	13670	13670	9
502	20241127	120200	452386640	13680	13680	13680	13680	5
503	20241127	120100	452318240	13690	13690	13690	13690	0
504	20241127	120000	452318240	13690	13690	13690	13690	0
505	20241127	115900	452318240	13690	13690	13690	13690	0
506	20241127	115800	452318240	13690	13690	13690	13690	597
507	20241127	115700	444145310	13690	13690	13690	13690	24
508	20241127	115600	443816750	13680	13680	13680	13680	0
509	20241127	115500	443816750	13680	13670	13680	13670	33
510	20241127	115400	443365390	13660	13660	13660	13660	0
511	20241127	115300	443365390	13660	13660	13660	13660	0
512	20241127	115200	443365390	13660	13660	13660	13660	0
513	20241127	115100	443365390	13660	13660	13660	13660	0
514	20241127	115000	443365390	13660	13660	13660	13660	15
515	20241127	114900	443160490	13660	13660	13660	13660	1
516	20241127	114800	443146830	13650	13650	13650	13650	5
517	20241127	114700	443078580	13700	13700	13700	13700	1
518	20241127	114600	443064880	13700	13700	13700	13700	60
519	20241127	114500	442242880	13640	13640	13640	13640	0
520	20241127	114400	442242880	13640	13640	13640	13640	0
521	20241127	114300	442242880	13640	13640	13640	13640	0
522	20241127	114200	442242880	13640	13650	13740	13640	109
523	20241127	114100	440748470	13650	13650	13650	13650	0
524	20241127	114000	440748470	13650	13650	13650	13650	1
525	20241127	113900	440734820	13650	13650	13650	13650	0
526	20241127	113800	440734820	13650	13650	13650	13650	34
527	20241127	113700	440270720	13650	13650	13650	13650	145
528	20241127	113600	438291470	13650	13650	13650	13650	0
529	20241127	113500	438291470	13650	13650	13650	13650	0
530	20241127	113400	438291470	13650	13650	13650	13650	10
531	20241127	113300	438154970	13650	13650	13650	13650	0
532	20241127	113200	438154970	13650	13650	13650	13650	0
533	20241127	113100	438154970	13650	13650	13650	13650	0
534	20241127	113000	438154970	13650	13650	13650	13650	0
535	20241127	112900	438154970	13650	13650	13650	13650	0
536	20241127	112800	438154970	13650	13650	13650	13630	198
537	20241127	112700	435453960	13650	13650	13650	13650	0
538	20241127	112600	435453960	13650	13650	13650	13650	1
539	20241127	112500	435440310	13640	13640	13640	13640	19
540	20241127	112400	435181150	13650	13650	13650	13650	2
541	20241127	112300	435153850	13640	13640	13640	13640	25
542	20241127	112200	434812850	13640	13640	13640	13640	0
543	20241127	112100	434812850	13640	13650	13650	13640	19
544	20241127	112000	434553510	13650	13640	13650	13640	160
545	20241127	111900	432370310	13630	13630	13630	13630	0
546	20241127	111800	432370310	13630	13630	13630	13630	0
547	20241127	111700	432370310	13630	13640	13640	13630	135
548	20241127	111600	430530250	13650	13650	13650	13650	0
549	20241127	111500	430530250	13650	13650	13650	13650	0
550	20241127	111400	430530250	13650	13650	13650	13650	150
551	20241127	111300	428482750	13650	13650	13650	13650	0
552	20241127	111200	428482750	13650	13650	13650	13650	0
553	20241127	111100	428482750	13650	13650	13650	13650	0
554	20241127	111000	428482750	13650	13660	13660	13610	1208
555	20241127	110900	412018830	13660	13670	13670	13660	55
556	20241127	110800	411267520	13660	13660	13660	13660	0
557	20241127	110700	411267520	13660	13660	13660	13660	0
558	20241127	110600	411267520	13660	13660	13660	13660	0
559	20241127	110500	411267520	13660	13660	13660	13660	10
560	20241127	110400	411130920	13690	13690	13690	13690	0
561	20241127	110300	411130920	13690	13690	13690	13690	0
562	20241127	110200	411130920	13690	13690	13690	13690	1
563	20241127	110100	411117230	13650	13730	13730	13650	1079
564	20241127	110000	396331730	13730	13820	13820	13730	41
565	20241127	105900	395768410	13740	13740	13740	13740	30
566	20241127	105800	395356210	13850	13840	13850	13840	34
567	20241127	105700	394885370	13850	13850	13850	13850	50
568	20241127	105600	394192870	13850	13720	13850	13720	340
569	20241127	105500	389502950	13720	13720	13720	13720	208
570	20241127	105400	386649190	13770	13770	13770	13770	0
571	20241127	105300	386649190	13770	13770	13770	13770	44
572	20241127	105200	386043310	13720	13790	13790	13720	60
573	20241127	105100	385216610	13790	13790	13790	13790	1
574	20241127	105000	385202820	13720	13730	13730	13720	163
575	20241127	104900	382964930	13800	13800	13800	13800	0
576	20241127	104800	382964930	13800	13780	13800	13780	860
577	20241127	104700	371103240	13750	13750	13750	13750	0
578	20241127	104600	371103240	13750	13750	13750	13750	12
579	20241127	104500	370938240	13780	13700	13780	13700	41
580	20241127	104400	370376460	13700	13700	13700	13700	5
581	20241127	104300	370307960	13700	13700	13700	13700	0
582	20241127	104200	370307960	13700	13700	13700	13700	1
583	20241127	104100	370294260	13700	13700	13700	13700	15
584	20241127	104000	370088760	13750	13750	13750	13750	0
585	20241127	103900	370088760	13750	13750	13750	13750	200
586	20241127	103800	367338760	13800	13800	13800	13800	0
587	20241127	103700	367338760	13800	13800	13800	13800	100
588	20241127	103600	365958760	13800	13800	13800	13800	40
589	20241127	103500	365406760	13770	13760	13770	13700	604
590	20241127	103400	357093960	13700	13710	13710	13700	403
591	20241127	103300	351572810	13710	13710	13710	13710	10
592	20241127	103200	351435710	13730	13730	13730	13730	100
593	20241127	103100	350062710	13700	13700	13700	13700	0
594	20241127	103000	350062710	13700	13700	13700	13700	50
595	20241127	102900	349377710	13770	13770	13770	13770	1
596	20241127	102800	349363940	13770	13700	13770	13700	17
597	20241127	102700	349130900	13700	13700	13700	13700	14
598	20241127	102600	348939100	13700	13700	13700	13700	0
599	20241127	102500	348939100	13700	13700	13700	13700	10
600	20241127	102400	348802100	13700	13700	13700	13700	1
601	20241127	102300	348788400	13770	13770	13770	13770	1
602	20241127	102200	348774630	13720	13780	13790	13720	604
603	20241127	102100	340481720	13770	13770	13770	13770	8
604	20241127	102000	340371560	13770	13720	13770	13720	308
605	20241127	101900	336132380	13720	13720	13720	13720	164
606	20241127	101800	333882300	13760	13750	13760	13750	5
607	20241127	101700	333813520	13750	13740	13750	13740	100
608	20241127	101600	332438530	13720	13710	13720	13710	341
609	20241127	101500	327763060	13700	13710	13710	13700	36
610	20241127	101400	327269700	13630	13650	13650	13620	15
611	20241127	101300	327065330	13650	13690	13700	13650	503
612	20241127	101200	320181670	13700	13700	13700	13700	0
613	20241127	101100	320181670	13700	13700	13700	13700	0
614	20241127	101000	320181670	13700	13700	13700	13700	1
615	20241127	100900	320167970	13620	13690	13690	13620	279
616	20241127	100800	316357510	13700	13700	13700	13700	2
617	20241127	100700	316330110	13700	13700	13700	13700	11
618	20241127	100600	316179410	13700	13720	13770	13680	983
619	20241127	100500	302712330	13860	13700	13860	13700	60
620	20241127	100400	301890070	13700	13690	13700	13690	12
621	20241127	100300	301725730	13690	13680	13690	13680	40
622	20241127	100200	301178410	13680	13680	13680	13680	0
623	20241127	100100	301178410	13680	13680	13690	13680	434
624	20241127	100000	295241040	13690	13690	13690	13690	0
625	20241127	095900	295241040	13690	13690	13690	13690	21
626	20241127	095800	294953550	13690	13690	13700	13690	176
627	20241127	095700	292542420	13680	13660	13680	13660	19
628	20241127	095600	292282860	13610	13610	13610	13610	0
629	20241127	095500	292282860	13610	13610	13610	13610	500
630	20241127	095400	285477860	13610	13620	13620	13610	154
631	20241127	095300	283381280	13620	13620	13620	13620	0
632	20241127	095200	283381280	13620	13620	13620	13620	10
633	20241127	095100	283245080	13630	13630	13630	13630	120
634	20241127	095000	281609480	13610	13610	13610	13610	0
635	20241127	094900	281609480	13610	13610	13610	13610	0
636	20241127	094800	281609480	13610	13610	13610	13610	75
637	20241127	094700	280588730	13610	13610	13610	13610	14
638	20241127	094600	280398190	13610	13630	13630	13610	598
639	20241127	094500	272258740	13630	13700	13700	13630	50
640	20241127	094400	271575140	13700	13700	13700	13630	22
641	20241127	094300	271275140	13630	13600	13630	13600	184
642	20241127	094200	268771390	13590	13590	13590	13590	108
643	20241127	094100	267303670	13540	13550	13550	13540	85
644	20241127	094000	266152590	13540	13550	13570	13540	706
645	20241127	093900	256592140	13540	13550	13550	13540	326
646	20241127	093800	252174870	13550	13560	13580	13550	89
647	20241127	093700	250967770	13550	13550	13560	13550	167
648	20241127	093600	248704720	13550	13580	13580	13550	201
649	20241127	093500	245980410	13590	13590	13590	13590	4
650	20241127	093400	245926050	13550	13550	13640	13550	271
651	20241127	093300	242253630	13600	13600	13600	13560	617
652	20241127	093200	233881290	13650	13650	13650	13650	1
653	20241127	093100	233867640	13610	13600	13610	13600	40
654	20241127	093000	233323610	13600	13570	13600	13570	55
655	20241127	092900	232576530	13550	13570	13580	13550	1099
656	20241127	092800	217674200	13580	13630	13630	13580	2346
657	20241127	092700	185764980	13630	13630	13630	13630	100
658	20241127	092600	184401980	13650	13620	13650	13620	23
659	20241127	092500	184088330	13670	13670	13670	13630	327
660	20241127	092400	179627890	13680	13680	13680	13680	37
661	20241127	092300	179121730	13680	13680	13680	13680	5
662	20241127	092200	179053330	13680	13680	13680	13680	0
663	20241127	092100	179053330	13680	13680	13680	13680	7
664	20241127	092000	178957570	13600	13610	13610	13600	581
665	20241127	091900	171055280	13600	13600	13610	13600	423
666	20241127	091800	165300170	13690	13690	13690	13690	5
667	20241127	091700	165231720	13690	13580	13690	13570	28
668	20241127	091600	164851630	13650	13600	13650	13600	1051
669	20241127	091500	150545230	13520	13630	13630	13520	2950
670	20241127	091400	110406640	13650	13700	13700	13650	110
671	20241127	091300	108902330	13650	13730	13740	13650	2630
672	20241127	091200	72910480	13740	13770	13770	13740	376
673	20241127	091100	67736840	13770	13820	13820	13770	482
674	20241127	091000	61090140	13810	13940	13940	13810	826
675	20241127	090900	49653740	13880	13960	13960	13880	1063
676	20241127	090800	34846060	13970	13970	13970	13970	200
677	20241127	090700	32052060	14050	14040	14050	13970	137
678	20241127	090600	30129400	14050	14030	14050	14030	174
679	20241127	090500	27687670	14030	13930	14030	13930	353
680	20241127	090400	22743570	13900	13900	13900	13900	6
681	20241127	090300	22660170	13910	13930	13930	13910	58
682	20241127	090200	21853010	13940	13900	13940	13860	148
683	20241127	090100	19794370	13840	14040	14040	13840	438
684	20241127	090000	13702190	14040	14130	14140	14040	842