KissMeData/217270/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205200	300392690	5370	5370	5370	5370	1194
3	20241127	205100	300392690	5370	5370	5370	5370	0
4	20241127	205000	300392690	5370	5370	5370	5370	0
5	20241127	204900	300392690	5370	5370	5370	5370	0
6	20241127	204800	300392690	5370	5370	5370	5370	0
7	20241127	204700	300392690	5370	5370	5370	5370	0
8	20241127	204600	300392690	5370	5370	5370	5370	0
9	20241127	204500	300392690	5370	5370	5370	5370	0
10	20241127	204400	300392690	5370	5370	5370	5370	0
11	20241127	204300	300392690	5370	5370	5370	5370	0
12	20241127	204200	300392690	5370	5370	5370	5370	0
13	20241127	204100	300392690	5370	5370	5370	5370	0
14	20241127	204000	300392690	5370	5370	5370	5370	0
15	20241127	203900	300392690	5370	5370	5370	5370	0
16	20241127	203800	300392690	5370	5370	5370	5370	0
17	20241127	203700	300392690	5370	5370	5370	5370	0
18	20241127	203600	300392690	5370	5370	5370	5370	0
19	20241127	203500	300392690	5370	5370	5370	5370	0
20	20241127	203400	300392690	5370	5370	5370	5370	0
21	20241127	203300	300392690	5370	5370	5370	5370	0
22	20241127	203200	300392690	5370	5370	5370	5370	0
23	20241127	203100	300392690	5370	5370	5370	5370	0
24	20241127	203000	300392690	5370	5370	5370	5370	0
25	20241127	202900	300392690	5370	5370	5370	5370	0
26	20241127	202800	300392690	5370	5370	5370	5370	0
27	20241127	202700	300392690	5370	5370	5370	5370	0
28	20241127	202600	300392690	5370	5370	5370	5370	0
29	20241127	202500	300392690	5370	5370	5370	5370	0
30	20241127	202400	300392690	5370	5370	5370	5370	0
31	20241127	202300	300392690	5370	5370	5370	5370	0
32	20241127	202200	300392690	5370	5370	5370	5370	1194
33	20241127	202100	300392690	5370	5370	5370	5370	0
34	20241127	202000	300392690	5370	5370	5370	5370	0
35	20241127	201900	300392690	5370	5370	5370	5370	0
36	20241127	201800	300392690	5370	5370	5370	5370	0
37	20241127	201700	300392690	5370	5370	5370	5370	0
38	20241127	201600	300392690	5370	5370	5370	5370	0
39	20241127	201500	300392690	5370	5370	5370	5370	0
40	20241127	201400	300392690	5370	5370	5370	5370	0
41	20241127	201300	300392690	5370	5370	5370	5370	0
42	20241127	201200	300392690	5370	5370	5370	5370	0
43	20241127	201100	300392690	5370	5370	5370	5370	0
44	20241127	201000	300392690	5370	5370	5370	5370	0
45	20241127	200900	300392690	5370	5370	5370	5370	0
46	20241127	200800	300392690	5370	5370	5370	5370	0
47	20241127	200700	300392690	5370	5370	5370	5370	0
48	20241127	200600	300392690	5370	5370	5370	5370	0
49	20241127	200500	300392690	5370	5370	5370	5370	0
50	20241127	200400	300392690	5370	5370	5370	5370	0
51	20241127	200300	300392690	5370	5370	5370	5370	0
52	20241127	200200	300392690	5370	5370	5370	5370	0
53	20241127	200100	300392690	5370	5370	5370	5370	0
54	20241127	200000	300392690	5370	5370	5370	5370	0
55	20241127	195900	300392690	5370	5370	5370	5370	0
56	20241127	195800	300392690	5370	5370	5370	5370	0
57	20241127	195700	300392690	5370	5370	5370	5370	0
58	20241127	195600	300392690	5370	5370	5370	5370	0
59	20241127	195500	300392690	5370	5370	5370	5370	0
60	20241127	195400	300392690	5370	5370	5370	5370	0
61	20241127	195300	300392690	5370	5370	5370	5370	0
62	20241127	195200	300392690	5370	5370	5370	5370	1194
63	20241127	195100	300392690	5370	5370	5370	5370	0
64	20241127	195000	300392690	5370	5370	5370	5370	0
65	20241127	194900	300392690	5370	5370	5370	5370	0
66	20241127	194800	300392690	5370	5370	5370	5370	0
67	20241127	194700	300392690	5370	5370	5370	5370	0
68	20241127	194600	300392690	5370	5370	5370	5370	0
69	20241127	194500	300392690	5370	5370	5370	5370	0
70	20241127	194400	300392690	5370	5370	5370	5370	0
71	20241127	194300	300392690	5370	5370	5370	5370	0
72	20241127	194200	300392690	5370	5370	5370	5370	0
73	20241127	194100	300392690	5370	5370	5370	5370	0
74	20241127	194000	300392690	5370	5370	5370	5370	0
75	20241127	193900	300392690	5370	5370	5370	5370	0
76	20241127	193800	300392690	5370	5370	5370	5370	0
77	20241127	193700	300392690	5370	5370	5370	5370	0
78	20241127	193600	300392690	5370	5370	5370	5370	0
79	20241127	193500	300392690	5370	5370	5370	5370	0
80	20241127	193400	300392690	5370	5370	5370	5370	0
81	20241127	193300	300392690	5370	5370	5370	5370	0
82	20241127	193200	300392690	5370	5370	5370	5370	0
83	20241127	193100	300392690	5370	5370	5370	5370	0
84	20241127	193000	300392690	5370	5370	5370	5370	0
85	20241127	192900	300392690	5370	5370	5370	5370	0
86	20241127	192800	300392690	5370	5370	5370	5370	0
87	20241127	192700	300392690	5370	5370	5370	5370	0
88	20241127	192600	300392690	5370	5370	5370	5370	0
89	20241127	192500	300392690	5370	5370	5370	5370	0
90	20241127	192400	300392690	5370	5370	5370	5370	0
91	20241127	192300	300392690	5370	5370	5370	5370	0
92	20241127	192200	300392690	5370	5370	5370	5370	1194
93	20241127	192100	300392690	5370	5370	5370	5370	0
94	20241127	192000	300392690	5370	5370	5370	5370	0
95	20241127	191900	300392690	5370	5370	5370	5370	0
96	20241127	191800	300392690	5370	5370	5370	5370	0
97	20241127	191700	300392690	5370	5370	5370	5370	0
98	20241127	191600	300392690	5370	5370	5370	5370	0
99	20241127	191500	300392690	5370	5370	5370	5370	0
100	20241127	191400	300392690	5370	5370	5370	5370	0
101	20241127	191300	300392690	5370	5370	5370	5370	0
102	20241127	191200	300392690	5370	5370	5370	5370	0
103	20241127	191100	300392690	5370	5370	5370	5370	0
104	20241127	191000	300392690	5370	5370	5370	5370	0
105	20241127	190900	300392690	5370	5370	5370	5370	0
106	20241127	190800	300392690	5370	5370	5370	5370	0
107	20241127	190700	300392690	5370	5370	5370	5370	0
108	20241127	190600	300392690	5370	5370	5370	5370	0
109	20241127	190500	300392690	5370	5370	5370	5370	0
110	20241127	190400	300392690	5370	5370	5370	5370	0
111	20241127	190300	300392690	5370	5370	5370	5370	0
112	20241127	190200	300392690	5370	5370	5370	5370	0
113	20241127	190100	300392690	5370	5370	5370	5370	0
114	20241127	190000	300392690	5370	5370	5370	5370	0
115	20241127	185900	300392690	5370	5370	5370	5370	0
116	20241127	185800	300392690	5370	5370	5370	5370	0
117	20241127	185700	300392690	5370	5370	5370	5370	0
118	20241127	185600	300392690	5370	5370	5370	5370	0
119	20241127	185500	300392690	5370	5370	5370	5370	0
120	20241127	185400	300392690	5370	5370	5370	5370	0
121	20241127	185300	300392690	5370	5370	5370	5370	0
122	20241127	185200	300392690	5370	5370	5370	5370	1194
123	20241127	185100	300392690	5370	5370	5370	5370	0
124	20241127	185000	300392690	5370	5370	5370	5370	0
125	20241127	184900	300392690	5370	5370	5370	5370	0
126	20241127	184800	300392690	5370	5370	5370	5370	0
127	20241127	184700	300392690	5370	5370	5370	5370	0
128	20241127	184600	300392690	5370	5370	5370	5370	0
129	20241127	184500	300392690	5370	5370	5370	5370	0
130	20241127	184400	300392690	5370	5370	5370	5370	0
131	20241127	184300	300392690	5370	5370	5370	5370	0
132	20241127	184200	300392690	5370	5370	5370	5370	0
133	20241127	184100	300392690	5370	5370	5370	5370	0
134	20241127	184000	300392690	5370	5370	5370	5370	0
135	20241127	183900	300392690	5370	5370	5370	5370	0
136	20241127	183800	300392690	5370	5370	5370	5370	0
137	20241127	183700	300392690	5370	5370	5370	5370	0
138	20241127	183600	300392690	5370	5370	5370	5370	0
139	20241127	183500	300392690	5370	5370	5370	5370	0
140	20241127	183400	300392690	5370	5370	5370	5370	0
141	20241127	183300	300392690	5370	5370	5370	5370	0
142	20241127	183200	300392690	5370	5370	5370	5370	0
143	20241127	183100	300392690	5370	5370	5370	5370	0
144	20241127	183000	300392690	5370	5370	5370	5370	0
145	20241127	182900	300392690	5370	5370	5370	5370	0
146	20241127	182800	300392690	5370	5370	5370	5370	0
147	20241127	182700	300392690	5370	5370	5370	5370	0
148	20241127	182600	300392690	5370	5370	5370	5370	0
149	20241127	182500	300392690	5370	5370	5370	5370	0
150	20241127	182400	300392690	5370	5370	5370	5370	0
151	20241127	182300	300392690	5370	5370	5370	5370	0
152	20241127	182200	300392690	5370	5370	5370	5370	1194
153	20241127	182100	300392690	5370	5370	5370	5370	0
154	20241127	182000	300392690	5370	5370	5370	5370	0
155	20241127	181900	300392690	5370	5370	5370	5370	0
156	20241127	181800	300392690	5370	5370	5370	5370	0
157	20241127	181700	300392690	5370	5370	5370	5370	0
158	20241127	181600	300392690	5370	5370	5370	5370	0
159	20241127	181500	300392690	5370	5370	5370	5370	0
160	20241127	181400	300392690	5370	5370	5370	5370	0
161	20241127	181300	300392690	5370	5370	5370	5370	0
162	20241127	181200	300392690	5370	5370	5370	5370	0
163	20241127	181100	300392690	5370	5370	5370	5370	0
164	20241127	181000	300392690	5370	5370	5370	5370	0
165	20241127	180900	300392690	5370	5370	5370	5370	0
166	20241127	180800	300392690	5370	5370	5370	5370	0
167	20241127	180700	300392690	5370	5370	5370	5370	0
168	20241127	180600	300392690	5370	5370	5370	5370	0
169	20241127	180500	300392690	5370	5370	5370	5370	0
170	20241127	180400	300392690	5370	5370	5370	5370	0
171	20241127	180300	300392690	5370	5370	5370	5370	0
172	20241127	180200	300392690	5370	5370	5370	5370	0
173	20241127	180100	300392690	5370	5370	5370	5370	0
174	20241127	180000	300392690	5370	5370	5370	5370	0
175	20241127	175900	300392690	5370	5370	5370	5370	0
176	20241127	175800	300392690	5370	5370	5370	5370	0
177	20241127	175700	300392690	5370	5370	5370	5370	0
178	20241127	175600	300392690	5370	5370	5370	5370	0
179	20241127	175500	300392690	5370	5370	5370	5370	0
180	20241127	175400	300392690	5370	5370	5370	5370	0
181	20241127	175300	300392690	5370	5370	5370	5370	0
182	20241127	175200	300392690	5370	5370	5370	5370	1194
183	20241127	175100	300392690	5370	5370	5370	5370	0
184	20241127	175000	300392690	5370	5370	5370	5370	0
185	20241127	174900	300392690	5370	5370	5370	5370	0
186	20241127	174800	300392690	5370	5370	5370	5370	0
187	20241127	174700	300392690	5370	5370	5370	5370	0
188	20241127	174600	300392690	5370	5370	5370	5370	0
189	20241127	174500	300392690	5370	5370	5370	5370	0
190	20241127	174400	300392690	5370	5370	5370	5370	0
191	20241127	174300	300392690	5370	5370	5370	5370	0
192	20241127	174200	300392690	5370	5370	5370	5370	0
193	20241127	174100	300392690	5370	5370	5370	5370	0
194	20241127	174000	300392690	5370	5370	5370	5370	0
195	20241127	173900	300392690	5370	5370	5370	5370	0
196	20241127	173800	300392690	5370	5370	5370	5370	0
197	20241127	173700	300392690	5370	5370	5370	5370	0
198	20241127	173600	300392690	5370	5370	5370	5370	0
199	20241127	173500	300392690	5370	5370	5370	5370	0
200	20241127	173400	300392690	5370	5370	5370	5370	0
201	20241127	173300	300392690	5370	5370	5370	5370	0
202	20241127	173200	300392690	5370	5370	5370	5370	0
203	20241127	173100	300392690	5370	5370	5370	5370	0
204	20241127	173000	300392690	5370	5370	5370	5370	0
205	20241127	172900	300392690	5370	5370	5370	5370	0
206	20241127	172800	300392690	5370	5370	5370	5370	0
207	20241127	172700	300392690	5370	5370	5370	5370	0
208	20241127	172600	300392690	5370	5370	5370	5370	0
209	20241127	172500	300392690	5370	5370	5370	5370	0
210	20241127	172400	300392690	5370	5370	5370	5370	0
211	20241127	172300	300392690	5370	5370	5370	5370	0
212	20241127	172200	300392690	5370	5370	5370	5370	1194
213	20241127	172100	300392690	5370	5370	5370	5370	0
214	20241127	172000	300392690	5370	5370	5370	5370	0
215	20241127	171900	300392690	5370	5370	5370	5370	0
216	20241127	171800	300392690	5370	5370	5370	5370	0
217	20241127	171700	300392690	5370	5370	5370	5370	0
218	20241127	171600	300392690	5370	5370	5370	5370	0
219	20241127	171500	300392690	5370	5370	5370	5370	0
220	20241127	171400	300392690	5370	5370	5370	5370	0
221	20241127	171300	300392690	5370	5370	5370	5370	0
222	20241127	171200	300392690	5370	5370	5370	5370	0
223	20241127	171100	300392690	5370	5370	5370	5370	0
224	20241127	171000	300392690	5370	5370	5370	5370	0
225	20241127	170900	300392690	5370	5370	5370	5370	0
226	20241127	170800	300392690	5370	5370	5370	5370	0
227	20241127	170700	300392690	5370	5370	5370	5370	0
228	20241127	170600	300392690	5370	5370	5370	5370	0
229	20241127	170500	300392690	5370	5370	5370	5370	0
230	20241127	170400	300392690	5370	5370	5370	5370	0
231	20241127	170300	300392690	5370	5370	5370	5370	0
232	20241127	170200	300392690	5370	5370	5370	5370	0
233	20241127	170100	300392690	5370	5370	5370	5370	0
234	20241127	170000	300392690	5370	5370	5370	5370	0
235	20241127	165900	300392690	5370	5370	5370	5370	0
236	20241127	165800	300392690	5370	5370	5370	5370	0
237	20241127	165700	300392690	5370	5370	5370	5370	0
238	20241127	165600	300392690	5370	5370	5370	5370	0
239	20241127	165500	300392690	5370	5370	5370	5370	0
240	20241127	165400	300392690	5370	5370	5370	5370	0
241	20241127	165300	300392690	5370	5370	5370	5370	0
242	20241127	165200	300392690	5370	5370	5370	5370	1194
243	20241127	165100	300392690	5370	5370	5370	5370	0
244	20241127	165000	300392690	5370	5370	5370	5370	0
245	20241127	164900	300392690	5370	5370	5370	5370	0
246	20241127	164800	300392690	5370	5370	5370	5370	0
247	20241127	164700	300392690	5370	5370	5370	5370	0
248	20241127	164600	300392690	5370	5370	5370	5370	0
249	20241127	164500	300392690	5370	5370	5370	5370	0
250	20241127	164400	300392690	5370	5370	5370	5370	0
251	20241127	164300	300392690	5370	5370	5370	5370	0
252	20241127	164200	300392690	5370	5370	5370	5370	0
253	20241127	164100	300392690	5370	5370	5370	5370	0
254	20241127	164000	300392690	5370	5370	5370	5370	0
255	20241127	163900	300392690	5370	5370	5370	5370	0
256	20241127	163800	300392690	5370	5370	5370	5370	0
257	20241127	163700	300392690	5370	5370	5370	5370	0
258	20241127	163600	300392690	5370	5370	5370	5370	0
259	20241127	163500	300392690	5370	5370	5370	5370	0
260	20241127	163400	300392690	5370	5370	5370	5370	0
261	20241127	163300	300392690	5370	5370	5370	5370	0
262	20241127	163200	300392690	5370	5370	5370	5370	0
263	20241127	163100	300392690	5370	5370	5370	5370	0
264	20241127	163000	300392690	5370	5370	5370	5370	0
265	20241127	162900	300392690	5370	5370	5370	5370	0
266	20241127	162800	300392690	5370	5370	5370	5370	0
267	20241127	162700	300392690	5370	5370	5370	5370	0
268	20241127	162600	300392690	5370	5370	5370	5370	0
269	20241127	162500	300392690	5370	5370	5370	5370	0
270	20241127	162400	300392690	5370	5370	5370	5370	0
271	20241127	162300	300392690	5370	5370	5370	5370	0
272	20241127	162200	300392690	5370	5370	5370	5370	1194
273	20241127	162100	300392690	5370	5370	5370	5370	0
274	20241127	162000	300392690	5370	5370	5370	5370	0
275	20241127	161900	300392690	5370	5370	5370	5370	0
276	20241127	161800	300392690	5370	5370	5370	5370	0
277	20241127	161700	300392690	5370	5370	5370	5370	0
278	20241127	161600	300392690	5370	5370	5370	5370	0
279	20241127	161500	300392690	5370	5370	5370	5370	0
280	20241127	161400	300392690	5370	5370	5370	5370	0
281	20241127	161300	300392690	5370	5370	5370	5370	0
282	20241127	161200	300392690	5370	5370	5370	5370	0
283	20241127	161100	300392690	5370	5370	5370	5370	0
284	20241127	161000	300392690	5370	5370	5370	5370	0
285	20241127	160900	300392690	5370	5370	5370	5370	0
286	20241127	160800	300392690	5370	5370	5370	5370	0
287	20241127	160700	300392690	5370	5370	5370	5370	0
288	20241127	160600	300392690	5370	5370	5370	5370	0
289	20241127	160500	300392690	5370	5370	5370	5370	0
290	20241127	160400	300392690	5370	5370	5370	5370	0
291	20241127	160300	300392690	5370	5370	5370	5370	0
292	20241127	160200	300392690	5370	5370	5370	5370	0
293	20241127	160100	300392690	5370	5370	5370	5370	0
294	20241127	160000	300392690	5370	5370	5370	5370	0
295	20241127	155900	300392690	5370	5370	5370	5370	0
296	20241127	155800	300392690	5370	5370	5370	5370	0
297	20241127	155700	300392690	5370	5370	5370	5370	0
298	20241127	155600	300392690	5370	5370	5370	5370	0
299	20241127	155500	300392690	5370	5370	5370	5370	0
300	20241127	155400	300392690	5370	5370	5370	5370	0
301	20241127	155300	300392690	5370	5370	5370	5370	0
302	20241127	155200	300392690	5370	5370	5370	5370	1194
303	20241127	155100	300392690	5370	5370	5370	5370	0
304	20241127	155000	300392690	5370	5370	5370	5370	0
305	20241127	154900	300392690	5370	5370	5370	5370	0
306	20241127	154800	300392690	5370	5370	5370	5370	0
307	20241127	154700	300392690	5370	5370	5370	5370	0
308	20241127	154600	300392690	5370	5370	5370	5370	0
309	20241127	154500	300392690	5370	5370	5370	5370	0
310	20241127	154400	300392690	5370	5370	5370	5370	0
311	20241127	154300	300392690	5370	5370	5370	5370	0
312	20241127	154200	300392690	5370	5370	5370	5370	0
313	20241127	154100	300392690	5370	5370	5370	5370	0
314	20241127	154000	300392690	5370	5370	5370	5370	0
315	20241127	153900	300392690	5370	5370	5370	5370	0
316	20241127	153800	300392690	5370	5370	5370	5370	0
317	20241127	153700	300392690	5370	5370	5370	5370	0
318	20241127	153600	300392690	5370	5370	5370	5370	0
319	20241127	153500	300392690	5370	5370	5370	5370	0
320	20241127	153400	300392690	5370	5370	5370	5370	0
321	20241127	153300	300392690	5370	5370	5370	5370	0
322	20241127	153200	300392690	5370	5370	5370	5370	0
323	20241127	153100	300392690	5370	5370	5370	5370	0
324	20241127	153000	300392690	5370	5370	5370	5370	1194
325	20241127	152900	293980910	5340	5340	5340	5340	0
326	20241127	152800	293980910	5340	5340	5340	5340	0
327	20241127	152700	293980910	5340	5340	5340	5340	0
328	20241127	152600	293980910	5340	5340	5340	5340	0
329	20241127	152500	293980910	5340	5340	5340	5340	0
330	20241127	152400	293980910	5340	5340	5340	5340	0
331	20241127	152300	293980910	5340	5340	5340	5340	0
332	20241127	152200	293980910	5340	5340	5340	5340	0
333	20241127	152100	293980910	5340	5340	5340	5340	0
334	20241127	152000	293980910	5340	5340	5340	5340	0
335	20241127	151900	293980910	5340	5360	5380	5340	325
336	20241127	151800	292242610	5360	5360	5360	5360	80
337	20241127	151700	291813810	5360	5350	5360	5350	258
338	20241127	151600	290433420	5360	5360	5360	5360	203
339	20241127	151500	289345340	5360	5360	5360	5360	10
340	20241127	151400	289291740	5390	5390	5390	5390	0
341	20241127	151300	289291740	5390	5390	5390	5390	0
342	20241127	151200	289291740	5390	5390	5390	5390	0
343	20241127	151100	289291740	5390	5390	5390	5390	0
344	20241127	151000	289291740	5390	5390	5390	5390	0
345	20241127	150900	289291740	5390	5380	5390	5380	14
346	20241127	150800	289216300	5390	5390	5390	5390	1
347	20241127	150700	289210910	5360	5360	5360	5360	100
348	20241127	150600	288674910	5360	5360	5360	5360	1039
349	20241127	150500	283105870	5370	5370	5370	5370	961
350	20241127	150400	277945300	5370	5370	5370	5370	0
351	20241127	150300	277945300	5370	5370	5370	5370	0
352	20241127	150200	277945300	5370	5370	5370	5370	20
353	20241127	150100	277837900	5380	5380	5380	5380	179
354	20241127	150000	276874880	5380	5380	5380	5380	0
355	20241127	145900	276874880	5380	5380	5380	5380	0
356	20241127	145800	276874880	5380	5380	5380	5380	0
357	20241127	145700	276874880	5380	5380	5380	5380	0
358	20241127	145600	276874880	5380	5380	5380	5380	0
359	20241127	145500	276874880	5380	5380	5380	5380	0
360	20241127	145400	276874880	5380	5380	5380	5380	51
361	20241127	145300	276600500	5380	5380	5380	5380	0
362	20241127	145200	276600500	5380	5380	5380	5380	0
363	20241127	145100	276600500	5380	5380	5380	5380	0
364	20241127	145000	276600500	5380	5380	5380	5380	0
365	20241127	144900	276600500	5380	5380	5380	5380	0
366	20241127	144800	276600500	5380	5380	5380	5380	0
367	20241127	144700	276600500	5380	5380	5380	5380	273
368	20241127	144600	275131760	5380	5390	5390	5380	75
369	20241127	144500	274728250	5390	5390	5390	5390	0
370	20241127	144400	274728250	5390	5390	5390	5390	11
371	20241127	144300	274668960	5400	5400	5400	5400	0
372	20241127	144200	274668960	5400	5400	5400	5400	0
373	20241127	144100	274668960	5400	5400	5400	5400	0
374	20241127	144000	274668960	5400	5400	5400	5400	0
375	20241127	143900	274668960	5400	5400	5400	5400	1
376	20241127	143800	274663560	5380	5380	5380	5380	0
377	20241127	143700	274663560	5380	5380	5380	5380	0
378	20241127	143600	274663560	5380	5380	5380	5380	0
379	20241127	143500	274663560	5380	5380	5380	5380	1
380	20241127	143400	274658180	5390	5390	5390	5390	106
381	20241127	143300	274086840	5400	5400	5400	5400	6
382	20241127	143200	274054440	5390	5390	5390	5390	190
383	20241127	143100	273030340	5390	5390	5390	5390	1
384	20241127	143000	273024950	5390	5390	5390	5390	0
385	20241127	142900	273024950	5390	5390	5390	5390	1
386	20241127	142800	273019560	5390	5390	5390	5390	0
387	20241127	142700	273019560	5390	5390	5390	5390	0
388	20241127	142600	273019560	5390	5390	5390	5390	0
389	20241127	142500	273019560	5390	5390	5390	5390	1
390	20241127	142400	273014170	5390	5390	5390	5390	0
391	20241127	142300	273014170	5390	5390	5390	5390	0
392	20241127	142200	273014170	5390	5390	5390	5390	0
393	20241127	142100	273014170	5390	5390	5390	5390	7
394	20241127	142000	272976440	5400	5400	5400	5400	0
395	20241127	141900	272976440	5400	5400	5400	5400	0
396	20241127	141800	272976440	5400	5400	5400	5400	0
397	20241127	141700	272976440	5400	5400	5400	5400	0
398	20241127	141600	272976440	5400	5390	5400	5390	7
399	20241127	141500	272938690	5390	5390	5390	5390	0
400	20241127	141400	272938690	5390	5390	5390	5390	0
401	20241127	141300	272938690	5390	5390	5390	5390	1
402	20241127	141200	272933300	5400	5400	5400	5400	0
403	20241127	141100	272933300	5400	5400	5400	5400	2
404	20241127	141000	272922500	5400	5370	5400	5370	37
405	20241127	140900	272723520	5360	5360	5360	5360	0
406	20241127	140800	272723520	5360	5360	5360	5360	0
407	20241127	140700	272723520	5360	5360	5360	5360	408
408	20241127	140600	270536640	5400	5400	5400	5400	0
409	20241127	140500	270536640	5400	5400	5400	5400	14
410	20241127	140400	270461040	5360	5360	5360	5360	0
411	20241127	140300	270461040	5360	5360	5360	5360	1
412	20241127	140200	270455680	5360	5360	5360	5360	0
413	20241127	140100	270455680	5360	5360	5360	5360	0
414	20241127	140000	270455680	5360	5360	5360	5360	0
415	20241127	135900	270455680	5360	5360	5360	5360	2
416	20241127	135800	270444960	5360	5380	5380	5360	200
417	20241127	135700	269371050	5410	5410	5410	5410	0
418	20241127	135600	269371050	5410	5410	5410	5410	23
419	20241127	135500	269246620	5370	5370	5370	5370	0
420	20241127	135400	269246620	5370	5370	5370	5370	117
421	20241127	135300	268618330	5370	5380	5380	5370	150
422	20241127	135200	267811560	5370	5370	5370	5370	0
423	20241127	135100	267811560	5370	5370	5370	5370	0
424	20241127	135000	267811560	5370	5370	5370	5370	0
425	20241127	134900	267811560	5370	5370	5370	5370	0
426	20241127	134800	267811560	5370	5370	5370	5370	200
427	20241127	134700	266737560	5390	5390	5390	5390	164
428	20241127	134600	265853600	5390	5390	5390	5390	0
429	20241127	134500	265853600	5390	5400	5400	5390	21
430	20241127	134400	265740400	5420	5420	5420	5420	0
431	20241127	134300	265740400	5420	5420	5420	5420	0
432	20241127	134200	265740400	5420	5420	5420	5420	0
433	20241127	134100	265740400	5420	5420	5420	5420	0
434	20241127	134000	265740400	5420	5390	5420	5390	53
435	20241127	133900	265454700	5400	5400	5400	5400	679
436	20241127	133800	261788100	5420	5420	5420	5420	0
437	20241127	133700	261788100	5420	5420	5420	5420	0
438	20241127	133600	261788100	5420	5420	5420	5420	139
439	20241127	133500	261034720	5420	5420	5420	5420	0
440	20241127	133400	261034720	5420	5420	5420	5420	927
441	20241127	133300	256010380	5420	5420	5420	5420	0
442	20241127	133200	256010380	5420	5420	5420	5420	0
443	20241127	133100	256010380	5420	5400	5420	5400	20
444	20241127	133000	255902240	5400	5400	5400	5400	0
445	20241127	132900	255902240	5400	5400	5400	5400	0
446	20241127	132800	255902240	5400	5400	5400	5400	0
447	20241127	132700	255902240	5400	5400	5400	5400	128
448	20241127	132600	255211040	5430	5430	5430	5430	77
449	20241127	132500	254792930	5410	5410	5410	5410	70
450	20241127	132400	254414230	5420	5380	5420	5380	1100
451	20241127	132300	248488430	5400	5390	5400	5390	1347
452	20241127	132200	241215340	5400	5400	5400	5400	0
453	20241127	132100	241215340	5400	5370	5400	5370	2000
454	20241127	132000	230419060	5370	5350	5370	5350	2234
455	20241127	131900	218448320	5340	5340	5340	5340	0
456	20241127	131800	218448320	5340	5340	5340	5340	0
457	20241127	131700	218448320	5340	5340	5340	5340	10
458	20241127	131600	218394920	5320	5320	5320	5320	20
459	20241127	131500	218288520	5340	5330	5340	5320	187
460	20241127	131400	217291860	5330	5330	5330	5330	30
461	20241127	131300	217131960	5330	5330	5330	5330	28
462	20241127	131200	216982720	5340	5340	5340	5340	0
463	20241127	131100	216982720	5340	5340	5340	5340	71
464	20241127	131000	216603580	5340	5340	5340	5340	0
465	20241127	130900	216603580	5340	5340	5340	5340	0
466	20241127	130800	216603580	5340	5340	5340	5340	22
467	20241127	130700	216486100	5350	5350	5350	5350	610
468	20241127	130600	213222600	5340	5340	5340	5340	0
469	20241127	130500	213222600	5340	5340	5340	5340	26
470	20241127	130400	213083760	5350	5350	5350	5350	0
471	20241127	130300	213083760	5350	5350	5350	5350	100
472	20241127	130200	212548760	5350	5350	5350	5350	500
473	20241127	130100	209873760	5340	5340	5340	5340	23
474	20241127	130000	209750940	5330	5330	5330	5330	1201
475	20241127	125900	203349610	5330	5330	5330	5330	0
476	20241127	125800	203349610	5330	5330	5330	5330	0
477	20241127	125700	203349610	5330	5330	5330	5330	0
478	20241127	125600	203349610	5330	5330	5330	5330	0
479	20241127	125500	203349610	5330	5330	5330	5330	1
480	20241127	125400	203344280	5330	5330	5330	5330	0
481	20241127	125300	203344280	5330	5330	5330	5330	0
482	20241127	125200	203344280	5330	5330	5330	5330	0
483	20241127	125100	203344280	5330	5330	5330	5330	0
484	20241127	125000	203344280	5330	5330	5330	5330	0
485	20241127	124900	203344280	5330	5330	5330	5330	0
486	20241127	124800	203344280	5330	5330	5330	5330	0
487	20241127	124700	203344280	5330	5330	5330	5330	0
488	20241127	124600	203344280	5330	5330	5330	5330	10
489	20241127	124500	203290980	5330	5330	5330	5330	3
490	20241127	124400	203274990	5330	5330	5330	5330	0
491	20241127	124300	203274990	5330	5330	5330	5330	0
492	20241127	124200	203274990	5330	5330	5330	5330	0
493	20241127	124100	203274990	5330	5330	5330	5330	0
494	20241127	124000	203274990	5330	5330	5330	5330	0
495	20241127	123900	203274990	5330	5330	5330	5330	1
496	20241127	123800	203269660	5320	5320	5320	5320	0
497	20241127	123700	203269660	5320	5320	5320	5320	0
498	20241127	123600	203269660	5320	5320	5320	5320	0
499	20241127	123500	203269660	5320	5320	5320	5320	0
500	20241127	123400	203269660	5320	5320	5320	5320	0
501	20241127	123300	203269660	5320	5320	5320	5320	0
502	20241127	123200	203269660	5320	5320	5320	5320	10
503	20241127	123100	203216460	5320	5320	5320	5320	0
504	20241127	123000	203216460	5320	5320	5320	5320	0
505	20241127	122900	203216460	5320	5320	5320	5320	0
506	20241127	122800	203216460	5320	5330	5330	5320	51
507	20241127	122700	202945040	5330	5330	5330	5330	0
508	20241127	122600	202945040	5330	5330	5330	5330	0
509	20241127	122500	202945040	5330	5330	5330	5330	0
510	20241127	122400	202945040	5330	5330	5330	5330	50
511	20241127	122300	202678540	5330	5330	5330	5330	0
512	20241127	122200	202678540	5330	5310	5330	5310	9
513	20241127	122100	202630730	5330	5330	5330	5330	0
514	20241127	122000	202630730	5330	5330	5330	5330	0
515	20241127	121900	202630730	5330	5330	5330	5330	0
516	20241127	121800	202630730	5330	5330	5330	5330	199
517	20241127	121700	201570060	5330	5310	5330	5310	1061
518	20241127	121600	195925720	5310	5310	5310	5310	574
519	20241127	121500	192877780	5310	5310	5310	5310	10
520	20241127	121400	192824680	5310	5310	5310	5310	0
521	20241127	121300	192824680	5310	5310	5310	5310	0
522	20241127	121200	192824680	5310	5310	5310	5310	0
523	20241127	121100	192824680	5310	5310	5310	5310	500
524	20241127	121000	190169680	5310	5310	5310	5310	1
525	20241127	120900	190164370	5310	5310	5310	5310	2
526	20241127	120800	190153750	5300	5300	5300	5300	0
527	20241127	120700	190153750	5300	5300	5300	5300	0
528	20241127	120600	190153750	5300	5300	5300	5300	0
529	20241127	120500	190153750	5300	5300	5300	5300	1000
530	20241127	120400	184853750	5290	5290	5290	5290	126
531	20241127	120300	184187210	5300	5300	5300	5300	0
532	20241127	120200	184187210	5300	5300	5300	5300	0
533	20241127	120100	184187210	5300	5300	5300	5300	0
534	20241127	120000	184187210	5300	5300	5300	5300	0
535	20241127	115900	184187210	5300	5300	5300	5300	14
536	20241127	115800	184113010	5310	5310	5310	5310	420
537	20241127	115700	181882810	5310	5310	5310	5310	10
538	20241127	115600	181829710	5310	5310	5310	5310	0
539	20241127	115500	181829710	5310	5310	5310	5310	0
540	20241127	115400	181829710	5310	5310	5310	5310	0
541	20241127	115300	181829710	5310	5310	5310	5310	0
542	20241127	115200	181829710	5310	5310	5310	5310	0
543	20241127	115100	181829710	5310	5310	5310	5310	0
544	20241127	115000	181829710	5310	5310	5310	5310	0
545	20241127	114900	181829710	5310	5310	5310	5310	0
546	20241127	114800	181829710	5310	5310	5310	5310	1
547	20241127	114700	181824400	5290	5290	5290	5290	14
548	20241127	114600	181750340	5310	5310	5310	5310	0
549	20241127	114500	181750340	5310	5310	5310	5310	0
550	20241127	114400	181750340	5310	5310	5310	5310	1
551	20241127	114300	181745030	5290	5300	5300	5290	1130
552	20241127	114200	175767030	5310	5310	5310	5310	1
553	20241127	114100	175761720	5300	5300	5300	5300	70
554	20241127	114000	175390720	5310	5310	5310	5310	0
555	20241127	113900	175390720	5310	5310	5310	5310	0
556	20241127	113800	175390720	5310	5310	5310	5310	1
557	20241127	113700	175385410	5300	5300	5300	5300	26
558	20241127	113600	175247610	5300	5300	5300	5300	0
559	20241127	113500	175247610	5300	5300	5300	5300	500
560	20241127	113400	172597610	5300	5300	5300	5300	0
561	20241127	113300	172597610	5300	5300	5300	5300	0
562	20241127	113200	172597610	5300	5300	5300	5300	0
563	20241127	113100	172597610	5300	5300	5300	5300	988
564	20241127	113000	167361210	5290	5290	5290	5290	0
565	20241127	112900	167361210	5290	5290	5290	5290	0
566	20241127	112800	167361210	5290	5290	5290	5290	0
567	20241127	112700	167361210	5290	5290	5290	5290	0
568	20241127	112600	167361210	5290	5290	5290	5290	0
569	20241127	112500	167361210	5290	5290	5290	5290	0
570	20241127	112400	167361210	5290	5290	5290	5290	0
571	20241127	112300	167361210	5290	5290	5290	5290	0
572	20241127	112200	167361210	5290	5290	5290	5290	0
573	20241127	112100	167361210	5290	5300	5300	5290	468
574	20241127	112000	164885390	5300	5300	5300	5300	0
575	20241127	111900	164885390	5300	5300	5300	5300	0
576	20241127	111800	164885390	5300	5300	5300	5300	0
577	20241127	111700	164885390	5300	5300	5300	5300	0
578	20241127	111600	164885390	5300	5300	5300	5300	1
579	20241127	111500	164880090	5290	5290	5290	5290	0
580	20241127	111400	164880090	5290	5290	5290	5290	0
581	20241127	111300	164880090	5290	5290	5290	5290	0
582	20241127	111200	164880090	5290	5290	5290	5290	0
583	20241127	111100	164880090	5290	5290	5290	5290	0
584	20241127	111000	164880090	5290	5290	5290	5290	9
585	20241127	110900	164832480	5300	5300	5300	5300	1011
586	20241127	110800	159474180	5300	5300	5300	5300	0
587	20241127	110700	159474180	5300	5300	5300	5300	0
588	20241127	110600	159474180	5300	5300	5300	5300	0
589	20241127	110500	159474180	5300	5300	5300	5300	0
590	20241127	110400	159474180	5300	5300	5300	5300	70
591	20241127	110300	159103180	5310	5310	5310	5310	0
592	20241127	110200	159103180	5310	5310	5310	5310	0
593	20241127	110100	159103180	5310	5300	5310	5300	3
594	20241127	110000	159087270	5290	5290	5290	5290	13
595	20241127	105900	159018500	5300	5300	5300	5300	0
596	20241127	105800	159018500	5300	5300	5300	5300	0
597	20241127	105700	159018500	5300	5300	5300	5300	0
598	20241127	105600	159018500	5300	5300	5300	5300	5
599	20241127	105500	158992000	5300	5300	5300	5300	5
600	20241127	105400	158965500	5320	5310	5320	5310	40
601	20241127	105300	158752720	5320	5320	5320	5320	0
602	20241127	105200	158752720	5320	5320	5320	5320	0
603	20241127	105100	158752720	5320	5320	5320	5320	0
604	20241127	105000	158752720	5320	5320	5320	5320	0
605	20241127	104900	158752720	5320	5320	5320	5320	10
606	20241127	104800	158699520	5320	5320	5320	5320	0
607	20241127	104700	158699520	5320	5320	5320	5320	0
608	20241127	104600	158699520	5320	5320	5320	5320	0
609	20241127	104500	158699520	5320	5320	5320	5320	0
610	20241127	104400	158699520	5320	5320	5320	5320	0
611	20241127	104300	158699520	5320	5320	5320	5320	0
612	20241127	104200	158699520	5320	5320	5320	5320	0
613	20241127	104100	158699520	5320	5320	5320	5320	614
614	20241127	104000	155433040	5320	5320	5320	5320	0
615	20241127	103900	155433040	5320	5320	5320	5320	334
616	20241127	103800	153656160	5330	5330	5330	5330	0
617	20241127	103700	153656160	5330	5330	5330	5330	12
618	20241127	103600	153592200	5320	5320	5320	5320	0
619	20241127	103500	153592200	5320	5330	5330	5320	36
620	20241127	103400	153400580	5330	5330	5330	5330	6
621	20241127	103300	153368600	5330	5330	5330	5330	1
622	20241127	103200	153363270	5320	5320	5320	5320	528
623	20241127	103100	150554310	5290	5290	5290	5290	0
624	20241127	103000	150554310	5290	5290	5290	5290	1200
625	20241127	102900	144206310	5290	5290	5290	5290	0
626	20241127	102800	144206310	5290	5290	5290	5290	0
627	20241127	102700	144206310	5290	5320	5320	5290	459
628	20241127	102600	141764460	5320	5320	5320	5320	0
629	20241127	102500	141764460	5320	5320	5320	5320	0
630	20241127	102400	141764460	5320	5320	5320	5320	0
631	20241127	102300	141764460	5320	5320	5320	5320	1
632	20241127	102200	141759140	5310	5310	5310	5310	71
633	20241127	102100	141382130	5310	5310	5310	5310	0
634	20241127	102000	141382130	5310	5310	5310	5310	100
635	20241127	101900	140851130	5310	5280	5310	5280	29
636	20241127	101800	140697410	5270	5270	5270	5270	0
637	20241127	101700	140697410	5270	5270	5270	5270	135
638	20241127	101600	139985960	5270	5270	5270	5270	0
639	20241127	101500	139985960	5270	5290	5290	5270	634
640	20241127	101400	136642090	5310	5310	5310	5310	31
641	20241127	101300	136477480	5290	5290	5290	5290	0
642	20241127	101200	136477480	5290	5290	5290	5290	0
643	20241127	101100	136477480	5290	5290	5290	5290	0
644	20241127	101000	136477480	5290	5290	5290	5290	0
645	20241127	100900	136477480	5290	5310	5310	5290	1578
646	20241127	100800	128128710	5310	5310	5310	5310	1
647	20241127	100700	128123400	5310	5310	5310	5310	0
648	20241127	100600	128123400	5310	5310	5310	5310	1
649	20241127	100500	128118090	5310	5310	5310	5310	10
650	20241127	100400	128064990	5310	5310	5310	5310	2
651	20241127	100300	128054370	5300	5300	5300	5300	0
652	20241127	100200	128054370	5300	5300	5300	5300	0
653	20241127	100100	128054370	5300	5300	5300	5300	0
654	20241127	100000	128054370	5300	5300	5300	5300	1
655	20241127	095900	128049070	5270	5270	5270	5270	0
656	20241127	095800	128049070	5270	5270	5270	5270	900
657	20241127	095700	123306070	5270	5270	5300	5260	283
658	20241127	095600	121814610	5270	5320	5320	5270	430
659	20241127	095500	119546610	5330	5330	5330	5330	0
660	20241127	095400	119546610	5330	5320	5330	5320	11
661	20241127	095300	119488080	5320	5320	5320	5320	0
662	20241127	095200	119488080	5320	5320	5320	5320	500
663	20241127	095100	116828080	5320	5320	5320	5320	21
664	20241127	095000	116716360	5320	5320	5320	5320	0
665	20241127	094900	116716360	5320	5300	5320	5270	76
666	20241127	094800	116315190	5300	5300	5300	5290	312
667	20241127	094700	114661710	5330	5300	5330	5260	487
668	20241127	094600	112092070	5330	5330	5330	5330	1
669	20241127	094500	112086740	5330	5330	5330	5330	178
670	20241127	094400	111138000	5330	5330	5330	5330	2
671	20241127	094300	111127340	5310	5310	5310	5310	248
672	20241127	094200	109810460	5310	5310	5310	5310	8
673	20241127	094100	109767980	5310	5310	5310	5310	100
674	20241127	094000	109236980	5300	5300	5300	5300	0
675	20241127	093900	109236980	5300	5300	5300	5300	0
676	20241127	093800	109236980	5300	5300	5300	5300	1
677	20241127	093700	109231680	5310	5310	5310	5310	2
678	20241127	093600	109221060	5300	5310	5310	5300	1061
679	20241127	093500	103596740	5320	5320	5320	5320	0
680	20241127	093400	103596740	5320	5320	5320	5320	977
681	20241127	093300	98399100	5320	5330	5330	5320	351
682	20241127	093200	96528780	5360	5360	5360	5360	0
683	20241127	093100	96528780	5360	5360	5360	5360	0
684	20241127	093000	96528780	5360	5360	5360	5360	0
685	20241127	092900	96528780	5360	5360	5360	5360	0
686	20241127	092800	96528780	5360	5360	5360	5360	0
687	20241127	092700	96528780	5360	5360	5360	5360	0
688	20241127	092600	96528780	5360	5360	5360	5360	0
689	20241127	092500	96528780	5360	5360	5360	5360	0
690	20241127	092400	96528780	5360	5360	5360	5360	0
691	20241127	092300	96528780	5360	5350	5360	5350	2
692	20241127	092200	96518070	5350	5350	5350	5350	0
693	20241127	092100	96518070	5350	5350	5350	5350	0
694	20241127	092000	96518070	5350	5350	5350	5350	0
695	20241127	091900	96518070	5350	5330	5350	5330	1096
696	20241127	091800	90659470	5370	5350	5370	5350	520
697	20241127	091700	87868630	5320	5340	5340	5320	168
698	20241127	091600	86973300	5340	5360	5360	5340	37
699	20241127	091500	86775690	5370	5340	5370	5340	28
700	20241127	091400	86626110	5340	5350	5350	5340	970
701	20241127	091300	81436880	5390	5390	5390	5390	0
702	20241127	091200	81436880	5390	5390	5390	5390	0
703	20241127	091100	81436880	5390	5390	5390	5390	1
704	20241127	091000	81431490	5350	5350	5350	5350	0
705	20241127	090900	81431490	5350	5350	5350	5350	0
706	20241127	090800	81431490	5350	5350	5350	5350	0
707	20241127	090700	81431490	5350	5370	5370	5350	282
708	20241127	090600	79917330	5400	5420	5420	5400	2195
709	20241127	090500	68064310	5410	5400	5420	5390	5358
710	20241127	090400	39130030	5370	5360	5390	5350	4295
711	20241127	090300	16129000	5360	5360	5360	5360	30
712	20241127	090200	15968200	5360	5390	5390	5360	811
713	20241127	090100	11615450	5390	5390	5390	5390	1624
714	20241127	090000	2862090	5390	5390	5390	5390	531