KissMeData/221800/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205400	162101180	2730	2730	2730	2730	7398
3	20241127	205300	162101180	2730	2730	2730	2730	0
4	20241127	205200	162101180	2730	2730	2730	2730	0
5	20241127	205100	162101180	2730	2730	2730	2730	0
6	20241127	205000	162101180	2730	2730	2730	2730	0
7	20241127	204900	162101180	2730	2730	2730	2730	0
8	20241127	204800	162101180	2730	2730	2730	2730	0
9	20241127	204700	162101180	2730	2730	2730	2730	0
10	20241127	204600	162101180	2730	2730	2730	2730	0
11	20241127	204500	162101180	2730	2730	2730	2730	0
12	20241127	204400	162101180	2730	2730	2730	2730	0
13	20241127	204300	162101180	2730	2730	2730	2730	0
14	20241127	204200	162101180	2730	2730	2730	2730	0
15	20241127	204100	162101180	2730	2730	2730	2730	0
16	20241127	204000	162101180	2730	2730	2730	2730	0
17	20241127	203900	162101180	2730	2730	2730	2730	0
18	20241127	203800	162101180	2730	2730	2730	2730	0
19	20241127	203700	162101180	2730	2730	2730	2730	0
20	20241127	203600	162101180	2730	2730	2730	2730	0
21	20241127	203500	162101180	2730	2730	2730	2730	0
22	20241127	203400	162101180	2730	2730	2730	2730	0
23	20241127	203300	162101180	2730	2730	2730	2730	0
24	20241127	203200	162101180	2730	2730	2730	2730	0
25	20241127	203100	162101180	2730	2730	2730	2730	0
26	20241127	203000	162101180	2730	2730	2730	2730	0
27	20241127	202900	162101180	2730	2730	2730	2730	0
28	20241127	202800	162101180	2730	2730	2730	2730	0
29	20241127	202700	162101180	2730	2730	2730	2730	0
30	20241127	202600	162101180	2730	2730	2730	2730	0
31	20241127	202500	162101180	2730	2730	2730	2730	0
32	20241127	202400	162101180	2730	2730	2730	2730	7398
33	20241127	202300	162101180	2730	2730	2730	2730	0
34	20241127	202200	162101180	2730	2730	2730	2730	0
35	20241127	202100	162101180	2730	2730	2730	2730	0
36	20241127	202000	162101180	2730	2730	2730	2730	0
37	20241127	201900	162101180	2730	2730	2730	2730	0
38	20241127	201800	162101180	2730	2730	2730	2730	0
39	20241127	201700	162101180	2730	2730	2730	2730	0
40	20241127	201600	162101180	2730	2730	2730	2730	0
41	20241127	201500	162101180	2730	2730	2730	2730	0
42	20241127	201400	162101180	2730	2730	2730	2730	0
43	20241127	201300	162101180	2730	2730	2730	2730	0
44	20241127	201200	162101180	2730	2730	2730	2730	0
45	20241127	201100	162101180	2730	2730	2730	2730	0
46	20241127	201000	162101180	2730	2730	2730	2730	0
47	20241127	200900	162101180	2730	2730	2730	2730	0
48	20241127	200800	162101180	2730	2730	2730	2730	0
49	20241127	200700	162101180	2730	2730	2730	2730	0
50	20241127	200600	162101180	2730	2730	2730	2730	0
51	20241127	200500	162101180	2730	2730	2730	2730	0
52	20241127	200400	162101180	2730	2730	2730	2730	0
53	20241127	200300	162101180	2730	2730	2730	2730	0
54	20241127	200200	162101180	2730	2730	2730	2730	0
55	20241127	200100	162101180	2730	2730	2730	2730	0
56	20241127	200000	162101180	2730	2730	2730	2730	0
57	20241127	195900	162101180	2730	2730	2730	2730	0
58	20241127	195800	162101180	2730	2730	2730	2730	0
59	20241127	195700	162101180	2730	2730	2730	2730	0
60	20241127	195600	162101180	2730	2730	2730	2730	0
61	20241127	195500	162101180	2730	2730	2730	2730	0
62	20241127	195400	162101180	2730	2730	2730	2730	7398
63	20241127	195300	162101180	2730	2730	2730	2730	0
64	20241127	195200	162101180	2730	2730	2730	2730	0
65	20241127	195100	162101180	2730	2730	2730	2730	0
66	20241127	195000	162101180	2730	2730	2730	2730	0
67	20241127	194900	162101180	2730	2730	2730	2730	0
68	20241127	194800	162101180	2730	2730	2730	2730	0
69	20241127	194700	162101180	2730	2730	2730	2730	0
70	20241127	194600	162101180	2730	2730	2730	2730	0
71	20241127	194500	162101180	2730	2730	2730	2730	0
72	20241127	194400	162101180	2730	2730	2730	2730	0
73	20241127	194300	162101180	2730	2730	2730	2730	0
74	20241127	194200	162101180	2730	2730	2730	2730	0
75	20241127	194100	162101180	2730	2730	2730	2730	0
76	20241127	194000	162101180	2730	2730	2730	2730	0
77	20241127	193900	162101180	2730	2730	2730	2730	0
78	20241127	193800	162101180	2730	2730	2730	2730	0
79	20241127	193700	162101180	2730	2730	2730	2730	0
80	20241127	193600	162101180	2730	2730	2730	2730	0
81	20241127	193500	162101180	2730	2730	2730	2730	0
82	20241127	193400	162101180	2730	2730	2730	2730	0
83	20241127	193300	162101180	2730	2730	2730	2730	0
84	20241127	193200	162101180	2730	2730	2730	2730	0
85	20241127	193100	162101180	2730	2730	2730	2730	0
86	20241127	193000	162101180	2730	2730	2730	2730	0
87	20241127	192900	162101180	2730	2730	2730	2730	0
88	20241127	192800	162101180	2730	2730	2730	2730	0
89	20241127	192700	162101180	2730	2730	2730	2730	0
90	20241127	192600	162101180	2730	2730	2730	2730	0
91	20241127	192500	162101180	2730	2730	2730	2730	0
92	20241127	192400	162101180	2730	2730	2730	2730	7398
93	20241127	192300	162101180	2730	2730	2730	2730	0
94	20241127	192200	162101180	2730	2730	2730	2730	0
95	20241127	192100	162101180	2730	2730	2730	2730	0
96	20241127	192000	162101180	2730	2730	2730	2730	0
97	20241127	191900	162101180	2730	2730	2730	2730	0
98	20241127	191800	162101180	2730	2730	2730	2730	0
99	20241127	191700	162101180	2730	2730	2730	2730	0
100	20241127	191600	162101180	2730	2730	2730	2730	0
101	20241127	191500	162101180	2730	2730	2730	2730	0
102	20241127	191400	162101180	2730	2730	2730	2730	0
103	20241127	191300	162101180	2730	2730	2730	2730	0
104	20241127	191200	162101180	2730	2730	2730	2730	0
105	20241127	191100	162101180	2730	2730	2730	2730	0
106	20241127	191000	162101180	2730	2730	2730	2730	0
107	20241127	190900	162101180	2730	2730	2730	2730	0
108	20241127	190800	162101180	2730	2730	2730	2730	0
109	20241127	190700	162101180	2730	2730	2730	2730	0
110	20241127	190600	162101180	2730	2730	2730	2730	0
111	20241127	190500	162101180	2730	2730	2730	2730	0
112	20241127	190400	162101180	2730	2730	2730	2730	0
113	20241127	190300	162101180	2730	2730	2730	2730	0
114	20241127	190200	162101180	2730	2730	2730	2730	0
115	20241127	190100	162101180	2730	2730	2730	2730	0
116	20241127	190000	162101180	2730	2730	2730	2730	0
117	20241127	185900	162101180	2730	2730	2730	2730	0
118	20241127	185800	162101180	2730	2730	2730	2730	0
119	20241127	185700	162101180	2730	2730	2730	2730	0
120	20241127	185600	162101180	2730	2730	2730	2730	0
121	20241127	185500	162101180	2730	2730	2730	2730	0
122	20241127	185400	162101180	2730	2730	2730	2730	7398
123	20241127	185300	162101180	2730	2730	2730	2730	0
124	20241127	185200	162101180	2730	2730	2730	2730	0
125	20241127	185100	162101180	2730	2730	2730	2730	0
126	20241127	185000	162101180	2730	2730	2730	2730	0
127	20241127	184900	162101180	2730	2730	2730	2730	0
128	20241127	184800	162101180	2730	2730	2730	2730	0
129	20241127	184700	162101180	2730	2730	2730	2730	0
130	20241127	184600	162101180	2730	2730	2730	2730	0
131	20241127	184500	162101180	2730	2730	2730	2730	0
132	20241127	184400	162101180	2730	2730	2730	2730	0
133	20241127	184300	162101180	2730	2730	2730	2730	0
134	20241127	184200	162101180	2730	2730	2730	2730	0
135	20241127	184100	162101180	2730	2730	2730	2730	0
136	20241127	184000	162101180	2730	2730	2730	2730	0
137	20241127	183900	162101180	2730	2730	2730	2730	0
138	20241127	183800	162101180	2730	2730	2730	2730	0
139	20241127	183700	162101180	2730	2730	2730	2730	0
140	20241127	183600	162101180	2730	2730	2730	2730	0
141	20241127	183500	162101180	2730	2730	2730	2730	0
142	20241127	183400	162101180	2730	2730	2730	2730	0
143	20241127	183300	162101180	2730	2730	2730	2730	0
144	20241127	183200	162101180	2730	2730	2730	2730	0
145	20241127	183100	162101180	2730	2730	2730	2730	0
146	20241127	183000	162101180	2730	2730	2730	2730	0
147	20241127	182900	162101180	2730	2730	2730	2730	0
148	20241127	182800	162101180	2730	2730	2730	2730	0
149	20241127	182700	162101180	2730	2730	2730	2730	0
150	20241127	182600	162101180	2730	2730	2730	2730	0
151	20241127	182500	162101180	2730	2730	2730	2730	0
152	20241127	182400	162101180	2730	2730	2730	2730	7398
153	20241127	182300	162101180	2730	2730	2730	2730	0
154	20241127	182200	162101180	2730	2730	2730	2730	0
155	20241127	182100	162101180	2730	2730	2730	2730	0
156	20241127	182000	162101180	2730	2730	2730	2730	0
157	20241127	181900	162101180	2730	2730	2730	2730	0
158	20241127	181800	162101180	2730	2730	2730	2730	0
159	20241127	181700	162101180	2730	2730	2730	2730	0
160	20241127	181600	162101180	2730	2730	2730	2730	0
161	20241127	181500	162101180	2730	2730	2730	2730	0
162	20241127	181400	162101180	2730	2730	2730	2730	0
163	20241127	181300	162101180	2730	2730	2730	2730	0
164	20241127	181200	162101180	2730	2730	2730	2730	0
165	20241127	181100	162101180	2730	2730	2730	2730	0
166	20241127	181000	162101180	2730	2730	2730	2730	0
167	20241127	180900	162101180	2730	2730	2730	2730	0
168	20241127	180800	162101180	2730	2730	2730	2730	0
169	20241127	180700	162101180	2730	2730	2730	2730	0
170	20241127	180600	162101180	2730	2730	2730	2730	0
171	20241127	180500	162101180	2730	2730	2730	2730	0
172	20241127	180400	162101180	2730	2730	2730	2730	0
173	20241127	180300	162101180	2730	2730	2730	2730	0
174	20241127	180200	162101180	2730	2730	2730	2730	0
175	20241127	180100	162101180	2730	2730	2730	2730	0
176	20241127	180000	162101180	2730	2730	2730	2730	0
177	20241127	175900	162101180	2730	2730	2730	2730	0
178	20241127	175800	162101180	2730	2730	2730	2730	0
179	20241127	175700	162101180	2730	2730	2730	2730	0
180	20241127	175600	162101180	2730	2730	2730	2730	0
181	20241127	175500	162101180	2730	2730	2730	2730	0
182	20241127	175400	162101180	2730	2730	2730	2730	7398
183	20241127	175300	162101180	2730	2730	2730	2730	0
184	20241127	175200	162101180	2730	2730	2730	2730	0
185	20241127	175100	162101180	2730	2730	2730	2730	0
186	20241127	175000	162101180	2730	2730	2730	2730	0
187	20241127	174900	162101180	2730	2730	2730	2730	0
188	20241127	174800	162101180	2730	2730	2730	2730	0
189	20241127	174700	162101180	2730	2730	2730	2730	0
190	20241127	174600	162101180	2730	2730	2730	2730	0
191	20241127	174500	162101180	2730	2730	2730	2730	0
192	20241127	174400	162101180	2730	2730	2730	2730	0
193	20241127	174300	162101180	2730	2730	2730	2730	0
194	20241127	174200	162101180	2730	2730	2730	2730	0
195	20241127	174100	162101180	2730	2730	2730	2730	0
196	20241127	174000	162101180	2730	2730	2730	2730	0
197	20241127	173900	162101180	2730	2730	2730	2730	0
198	20241127	173800	162101180	2730	2730	2730	2730	0
199	20241127	173700	162101180	2730	2730	2730	2730	0
200	20241127	173600	162101180	2730	2730	2730	2730	0
201	20241127	173500	162101180	2730	2730	2730	2730	0
202	20241127	173400	162101180	2730	2730	2730	2730	0
203	20241127	173300	162101180	2730	2730	2730	2730	0
204	20241127	173200	162101180	2730	2730	2730	2730	0
205	20241127	173100	162101180	2730	2730	2730	2730	0
206	20241127	173000	162101180	2730	2730	2730	2730	0
207	20241127	172900	162101180	2730	2730	2730	2730	0
208	20241127	172800	162101180	2730	2730	2730	2730	0
209	20241127	172700	162101180	2730	2730	2730	2730	0
210	20241127	172600	162101180	2730	2730	2730	2730	0
211	20241127	172500	162101180	2730	2730	2730	2730	0
212	20241127	172400	162101180	2730	2730	2730	2730	7398
213	20241127	172300	162101180	2730	2730	2730	2730	0
214	20241127	172200	162101180	2730	2730	2730	2730	0
215	20241127	172100	162101180	2730	2730	2730	2730	0
216	20241127	172000	162101180	2730	2730	2730	2730	0
217	20241127	171900	162101180	2730	2730	2730	2730	0
218	20241127	171800	162101180	2730	2730	2730	2730	0
219	20241127	171700	162101180	2730	2730	2730	2730	0
220	20241127	171600	162101180	2730	2730	2730	2730	0
221	20241127	171500	162101180	2730	2730	2730	2730	0
222	20241127	171400	162101180	2730	2730	2730	2730	0
223	20241127	171300	162101180	2730	2730	2730	2730	0
224	20241127	171200	162101180	2730	2730	2730	2730	0
225	20241127	171100	162101180	2730	2730	2730	2730	0
226	20241127	171000	162101180	2730	2730	2730	2730	0
227	20241127	170900	162101180	2730	2730	2730	2730	0
228	20241127	170800	162101180	2730	2730	2730	2730	0
229	20241127	170700	162101180	2730	2730	2730	2730	0
230	20241127	170600	162101180	2730	2730	2730	2730	0
231	20241127	170500	162101180	2730	2730	2730	2730	0
232	20241127	170400	162101180	2730	2730	2730	2730	0
233	20241127	170300	162101180	2730	2730	2730	2730	0
234	20241127	170200	162101180	2730	2730	2730	2730	0
235	20241127	170100	162101180	2730	2730	2730	2730	0
236	20241127	170000	162101180	2730	2730	2730	2730	0
237	20241127	165900	162101180	2730	2730	2730	2730	0
238	20241127	165800	162101180	2730	2730	2730	2730	0
239	20241127	165700	162101180	2730	2730	2730	2730	0
240	20241127	165600	162101180	2730	2730	2730	2730	0
241	20241127	165500	162101180	2730	2730	2730	2730	0
242	20241127	165400	162101180	2730	2730	2730	2730	7398
243	20241127	165300	162101180	2730	2730	2730	2730	0
244	20241127	165200	162101180	2730	2730	2730	2730	0
245	20241127	165100	162101180	2730	2730	2730	2730	0
246	20241127	165000	162101180	2730	2730	2730	2730	0
247	20241127	164900	162101180	2730	2730	2730	2730	0
248	20241127	164800	162101180	2730	2730	2730	2730	0
249	20241127	164700	162101180	2730	2730	2730	2730	0
250	20241127	164600	162101180	2730	2730	2730	2730	0
251	20241127	164500	162101180	2730	2730	2730	2730	0
252	20241127	164400	162101180	2730	2730	2730	2730	0
253	20241127	164300	162101180	2730	2730	2730	2730	0
254	20241127	164200	162101180	2730	2730	2730	2730	0
255	20241127	164100	162101180	2730	2730	2730	2730	0
256	20241127	164000	162101180	2730	2730	2730	2730	0
257	20241127	163900	162101180	2730	2730	2730	2730	0
258	20241127	163800	162101180	2730	2730	2730	2730	0
259	20241127	163700	162101180	2730	2730	2730	2730	0
260	20241127	163600	162101180	2730	2730	2730	2730	0
261	20241127	163500	162101180	2730	2730	2730	2730	0
262	20241127	163400	162101180	2730	2730	2730	2730	0
263	20241127	163300	162101180	2730	2730	2730	2730	0
264	20241127	163200	162101180	2730	2730	2730	2730	0
265	20241127	163100	162101180	2730	2730	2730	2730	0
266	20241127	163000	162101180	2730	2730	2730	2730	0
267	20241127	162900	162101180	2730	2730	2730	2730	0
268	20241127	162800	162101180	2730	2730	2730	2730	0
269	20241127	162700	162101180	2730	2730	2730	2730	0
270	20241127	162600	162101180	2730	2730	2730	2730	0
271	20241127	162500	162101180	2730	2730	2730	2730	0
272	20241127	162400	162101180	2730	2730	2730	2730	7398
273	20241127	162300	162101180	2730	2730	2730	2730	0
274	20241127	162200	162101180	2730	2730	2730	2730	0
275	20241127	162100	162101180	2730	2730	2730	2730	0
276	20241127	162000	162101180	2730	2730	2730	2730	0
277	20241127	161900	162101180	2730	2730	2730	2730	0
278	20241127	161800	162101180	2730	2730	2730	2730	0
279	20241127	161700	162101180	2730	2730	2730	2730	0
280	20241127	161600	162101180	2730	2730	2730	2730	0
281	20241127	161500	162101180	2730	2730	2730	2730	0
282	20241127	161400	162101180	2730	2730	2730	2730	0
283	20241127	161300	162101180	2730	2730	2730	2730	0
284	20241127	161200	162101180	2730	2730	2730	2730	0
285	20241127	161100	162101180	2730	2730	2730	2730	0
286	20241127	161000	162101180	2730	2730	2730	2730	0
287	20241127	160900	162101180	2730	2730	2730	2730	0
288	20241127	160800	162101180	2730	2730	2730	2730	0
289	20241127	160700	162101180	2730	2730	2730	2730	0
290	20241127	160600	162101180	2730	2730	2730	2730	0
291	20241127	160500	162101180	2730	2730	2730	2730	0
292	20241127	160400	162101180	2730	2730	2730	2730	0
293	20241127	160300	162101180	2730	2730	2730	2730	0
294	20241127	160200	162101180	2730	2730	2730	2730	0
295	20241127	160100	162101180	2730	2730	2730	2730	0
296	20241127	160000	162101180	2730	2730	2730	2730	0
297	20241127	155900	162101180	2730	2730	2730	2730	0
298	20241127	155800	162101180	2730	2730	2730	2730	0
299	20241127	155700	162101180	2730	2730	2730	2730	0
300	20241127	155600	162101180	2730	2730	2730	2730	0
301	20241127	155500	162101180	2730	2730	2730	2730	0
302	20241127	155400	162101180	2730	2730	2730	2730	7398
303	20241127	155300	162101180	2730	2730	2730	2730	0
304	20241127	155200	162101180	2730	2730	2730	2730	0
305	20241127	155100	162101180	2730	2730	2730	2730	0
306	20241127	155000	162101180	2730	2730	2730	2730	0
307	20241127	154900	162101180	2730	2730	2730	2730	0
308	20241127	154800	162101180	2730	2730	2730	2730	0
309	20241127	154700	162101180	2730	2730	2730	2730	0
310	20241127	154600	162101180	2730	2730	2730	2730	0
311	20241127	154500	162101180	2730	2730	2730	2730	0
312	20241127	154400	162101180	2730	2730	2730	2730	0
313	20241127	154300	162101180	2730	2730	2730	2730	0
314	20241127	154200	162101180	2730	2730	2730	2730	0
315	20241127	154100	162101180	2730	2730	2730	2730	0
316	20241127	154000	162101180	2730	2730	2730	2730	0
317	20241127	153900	162101180	2730	2730	2730	2730	0
318	20241127	153800	162101180	2730	2730	2730	2730	0
319	20241127	153700	162101180	2730	2730	2730	2730	0
320	20241127	153600	162101180	2730	2730	2730	2730	0
321	20241127	153500	162101180	2730	2730	2730	2730	0
322	20241127	153400	162101180	2730	2730	2730	2730	0
323	20241127	153300	162101180	2730	2730	2730	2730	0
324	20241127	153200	162101180	2730	2730	2730	2730	0
325	20241127	153100	162101180	2730	2730	2730	2730	0
326	20241127	153000	162101180	2730	2730	2730	2730	7398
327	20241127	152900	141904640	2760	2760	2760	2760	0
328	20241127	152800	141904640	2760	2760	2760	2760	0
329	20241127	152700	141904640	2760	2760	2760	2760	0
330	20241127	152600	141904640	2760	2760	2760	2760	0
331	20241127	152500	141904640	2760	2760	2760	2760	0
332	20241127	152400	141904640	2760	2760	2760	2760	0
333	20241127	152300	141904640	2760	2760	2760	2760	0
334	20241127	152200	141904640	2760	2760	2760	2760	0
335	20241127	152100	141904640	2760	2760	2760	2760	0
336	20241127	152000	141904640	2760	2760	2760	2760	0
337	20241127	151900	141904640	2760	2770	2815	2745	4327
338	20241127	151800	129931375	2795	2790	2795	2790	602
339	20241127	151700	128251785	2770	2770	2770	2770	486
340	20241127	151600	126905565	2790	2790	2790	2790	100
341	20241127	151500	126626565	2790	2770	2790	2770	56
342	20241127	151400	126471425	2790	2790	2790	2790	10
343	20241127	151300	126443525	2795	2795	2795	2795	0
344	20241127	151200	126443525	2795	2795	2795	2795	0
345	20241127	151100	126443525	2795	2795	2795	2795	0
346	20241127	151000	126443525	2795	2780	2795	2770	87
347	20241127	150900	126201875	2800	2800	2800	2800	0
348	20241127	150800	126201875	2800	2800	2800	2800	13
349	20241127	150700	126165475	2800	2800	2800	2800	0
350	20241127	150600	126165475	2800	2800	2800	2800	0
351	20241127	150500	126165475	2800	2795	2800	2795	4
352	20241127	150400	126154290	2775	2780	2780	2775	360
353	20241127	150300	125153740	2785	2790	2790	2785	68
354	20241127	150200	124964270	2790	2790	2790	2790	100
355	20241127	150100	124685270	2790	2795	2795	2790	426
356	20241127	150000	123494765	2795	2795	2795	2795	25
357	20241127	145900	123424890	2805	2805	2805	2805	1
358	20241127	145800	123422085	2795	2795	2795	2795	81
359	20241127	145700	123195690	2795	2800	2800	2795	23
360	20241127	145600	123131295	2800	2800	2800	2800	22
361	20241127	145500	123069695	2800	2800	2800	2800	34
362	20241127	145400	122974495	2800	2800	2800	2800	8
363	20241127	145300	122952095	2810	2805	2815	2795	1885
364	20241127	145200	117664700	2800	2800	2800	2800	25
365	20241127	145100	117594700	2800	2790	2800	2790	101
366	20241127	145000	117311910	2790	2790	2790	2790	0
367	20241127	144900	117311910	2790	2790	2790	2790	0
368	20241127	144800	117311910	2790	2790	2790	2790	1
369	20241127	144700	117309120	2800	2800	2800	2800	0
370	20241127	144600	117309120	2800	2785	2800	2785	100
371	20241127	144500	117029135	2800	2800	2800	2800	0
372	20241127	144400	117029135	2800	2775	2800	2775	903
373	20241127	144300	114509755	2790	2780	2790	2780	16
374	20241127	144200	114465125	2790	2800	2800	2780	5760
375	20241127	144100	98440865	2805	2805	2805	2805	0
376	20241127	144000	98440865	2805	2790	2820	2770	439
377	20241127	143900	97218975	2775	2795	2800	2775	606
378	20241127	143800	95533475	2805	2805	2805	2805	15
379	20241127	143700	95491400	2805	2805	2805	2805	2
380	20241127	143600	95485790	2800	2800	2800	2800	0
381	20241127	143500	95485790	2800	2800	2800	2800	10
382	20241127	143400	95457790	2805	2805	2805	2805	0
383	20241127	143300	95457790	2805	2805	2805	2805	0
384	20241127	143200	95457790	2805	2805	2805	2805	0
385	20241127	143100	95457790	2805	2800	2805	2800	3
386	20241127	143000	95449385	2795	2795	2795	2795	20
387	20241127	142900	95393485	2805	2805	2805	2805	0
388	20241127	142800	95393485	2805	2805	2805	2805	0
389	20241127	142700	95393485	2805	2805	2805	2805	0
390	20241127	142600	95393485	2805	2805	2805	2805	0
391	20241127	142500	95393485	2805	2810	2810	2795	612
392	20241127	142400	93681740	2825	2825	2825	2825	0
393	20241127	142300	93681740	2825	2825	2825	2825	0
394	20241127	142200	93681740	2825	2825	2825	2825	0
395	20241127	142100	93681740	2825	2825	2825	2825	0
396	20241127	142000	93681740	2825	2825	2825	2825	0
397	20241127	141900	93681740	2825	2825	2825	2825	0
398	20241127	141800	93681740	2825	2825	2825	2825	0
399	20241127	141700	93681740	2825	2825	2825	2825	0
400	20241127	141600	93681740	2825	2825	2825	2825	0
401	20241127	141500	93681740	2825	2825	2825	2825	0
402	20241127	141400	93681740	2825	2825	2825	2825	0
403	20241127	141300	93681740	2825	2825	2825	2825	0
404	20241127	141200	93681740	2825	2825	2825	2825	0
405	20241127	141100	93681740	2825	2825	2825	2825	0
406	20241127	141000	93681740	2825	2825	2825	2825	0
407	20241127	140900	93681740	2825	2825	2825	2825	0
408	20241127	140800	93681740	2825	2825	2825	2825	0
409	20241127	140700	93681740	2825	2825	2825	2825	0
410	20241127	140600	93681740	2825	2825	2825	2825	0
411	20241127	140500	93681740	2825	2825	2825	2825	0
412	20241127	140400	93681740	2825	2825	2825	2825	2
413	20241127	140300	93676090	2810	2810	2810	2810	72
414	20241127	140200	93473770	2825	2825	2825	2825	0
415	20241127	140100	93473770	2825	2825	2825	2825	0
416	20241127	140000	93473770	2825	2825	2825	2825	0
417	20241127	135900	93473770	2825	2825	2825	2825	0
418	20241127	135800	93473770	2825	2825	2825	2825	0
419	20241127	135700	93473770	2825	2825	2825	2825	0
420	20241127	135600	93473770	2825	2825	2825	2825	3
421	20241127	135500	93465295	2825	2825	2825	2825	0
422	20241127	135400	93465295	2825	2825	2825	2825	0
423	20241127	135300	93465295	2825	2825	2825	2825	87
424	20241127	135200	93219520	2810	2810	2810	2810	1
425	20241127	135100	93216710	2825	2825	2825	2825	0
426	20241127	135000	93216710	2825	2825	2825	2825	2
427	20241127	134900	93211060	2810	2810	2810	2810	408
428	20241127	134800	92064580	2825	2825	2825	2825	0
429	20241127	134700	92064580	2825	2825	2825	2825	0
430	20241127	134600	92064580	2825	2820	2825	2820	4
431	20241127	134500	92053290	2810	2810	2810	2810	10
432	20241127	134400	92025190	2825	2825	2825	2825	0
433	20241127	134300	92025190	2825	2825	2825	2825	0
434	20241127	134200	92025190	2825	2825	2825	2825	0
435	20241127	134100	92025190	2825	2825	2825	2825	0
436	20241127	134000	92025190	2825	2825	2825	2825	0
437	20241127	133900	92025190	2825	2825	2825	2825	0
438	20241127	133800	92025190	2825	2825	2825	2825	0
439	20241127	133700	92025190	2825	2825	2825	2825	0
440	20241127	133600	92025190	2825	2825	2825	2825	0
441	20241127	133500	92025190	2825	2820	2825	2820	2
442	20241127	133400	92019545	2810	2810	2810	2810	51
443	20241127	133300	91876235	2825	2825	2825	2825	0
444	20241127	133200	91876235	2825	2825	2825	2825	0
445	20241127	133100	91876235	2825	2825	2825	2825	0
446	20241127	133000	91876235	2825	2825	2825	2825	0
447	20241127	132900	91876235	2825	2825	2825	2825	0
448	20241127	132800	91876235	2825	2825	2825	2825	0
449	20241127	132700	91876235	2825	2825	2825	2825	0
450	20241127	132600	91876235	2825	2825	2825	2825	0
451	20241127	132500	91876235	2825	2820	2825	2820	4
452	20241127	132400	91864945	2805	2810	2810	2805	2454
453	20241127	132300	84971455	2825	2825	2825	2825	0
454	20241127	132200	84971455	2825	2825	2825	2825	0
455	20241127	132100	84971455	2825	2825	2825	2825	0
456	20241127	132000	84971455	2825	2825	2825	2825	0
457	20241127	131900	84971455	2825	2825	2825	2825	36
458	20241127	131800	84869755	2825	2825	2825	2825	0
459	20241127	131700	84869755	2825	2820	2825	2820	4
460	20241127	131600	84858465	2815	2815	2815	2815	1178
461	20241127	131500	81542395	2825	2825	2825	2825	0
462	20241127	131400	81542395	2825	2825	2825	2825	0
463	20241127	131300	81542395	2825	2825	2825	2825	0
464	20241127	131200	81542395	2825	2815	2825	2815	74
465	20241127	131100	81334065	2825	2825	2825	2825	0
466	20241127	131000	81334065	2825	2825	2825	2825	0
467	20241127	130900	81334065	2825	2825	2825	2825	0
468	20241127	130800	81334065	2825	2825	2825	2825	0
469	20241127	130700	81334065	2825	2825	2825	2825	0
470	20241127	130600	81334065	2825	2825	2825	2825	0
471	20241127	130500	81334065	2825	2825	2825	2825	0
472	20241127	130400	81334065	2825	2825	2825	2825	196
473	20241127	130300	80780365	2825	2825	2825	2825	0
474	20241127	130200	80780365	2825	2825	2825	2825	0
475	20241127	130100	80780365	2825	2825	2825	2825	0
476	20241127	130000	80780365	2825	2825	2825	2825	0
477	20241127	125900	80780365	2825	2825	2825	2825	0
478	20241127	125800	80780365	2825	2825	2825	2825	0
479	20241127	125700	80780365	2825	2825	2825	2825	0
480	20241127	125600	80780365	2825	2825	2825	2825	2
481	20241127	125500	80774715	2810	2810	2810	2810	0
482	20241127	125400	80774715	2810	2810	2810	2810	323
483	20241127	125300	79867085	2810	2810	2810	2810	0
484	20241127	125200	79867085	2810	2810	2810	2810	0
485	20241127	125100	79867085	2810	2810	2810	2810	8
486	20241127	125000	79844605	2810	2810	2810	2810	0
487	20241127	124900	79844605	2810	2810	2810	2810	0
488	20241127	124800	79844605	2810	2810	2810	2810	0
489	20241127	124700	79844605	2810	2810	2810	2810	0
490	20241127	124600	79844605	2810	2810	2810	2810	0
491	20241127	124500	79844605	2810	2810	2810	2810	40
492	20241127	124400	79732205	2810	2810	2810	2810	0
493	20241127	124300	79732205	2810	2810	2810	2810	0
494	20241127	124200	79732205	2810	2805	2810	2805	3
495	20241127	124100	79723780	2810	2810	2810	2810	0
496	20241127	124000	79723780	2810	2810	2810	2810	0
497	20241127	123900	79723780	2810	2810	2810	2810	25
498	20241127	123800	79653530	2810	2810	2810	2810	25
499	20241127	123700	79583280	2810	2815	2815	2810	221
500	20241127	123600	78962265	2820	2820	2820	2820	0
501	20241127	123500	78962265	2820	2820	2820	2820	0
502	20241127	123400	78962265	2820	2815	2820	2815	327
503	20241127	123300	78041755	2815	2815	2815	2815	0
504	20241127	123200	78041755	2815	2815	2815	2815	433
505	20241127	123100	76822860	2825	2825	2825	2825	0
506	20241127	123000	76822860	2825	2825	2825	2825	0
507	20241127	122900	76822860	2825	2825	2825	2825	0
508	20241127	122800	76822860	2825	2825	2825	2825	0
509	20241127	122700	76822860	2825	2825	2825	2825	0
510	20241127	122600	76822860	2825	2825	2825	2825	0
511	20241127	122500	76822860	2825	2825	2825	2825	0
512	20241127	122400	76822860	2825	2825	2825	2825	0
513	20241127	122300	76822860	2825	2825	2825	2825	0
514	20241127	122200	76822860	2825	2825	2825	2825	0
515	20241127	122100	76822860	2825	2825	2825	2825	0
516	20241127	122000	76822860	2825	2825	2825	2825	0
517	20241127	121900	76822860	2825	2825	2825	2825	0
518	20241127	121800	76822860	2825	2825	2825	2825	0
519	20241127	121700	76822860	2825	2825	2825	2825	0
520	20241127	121600	76822860	2825	2825	2825	2825	0
521	20241127	121500	76822860	2825	2825	2825	2825	2
522	20241127	121400	76817210	2815	2815	2815	2815	0
523	20241127	121300	76817210	2815	2815	2815	2815	0
524	20241127	121200	76817210	2815	2815	2815	2815	0
525	20241127	121100	76817210	2815	2815	2815	2815	300
526	20241127	121000	75972710	2825	2825	2825	2825	0
527	20241127	120900	75972710	2825	2825	2825	2825	0
528	20241127	120800	75972710	2825	2825	2825	2825	0
529	20241127	120700	75972710	2825	2825	2825	2825	200
530	20241127	120600	75407710	2825	2820	2825	2820	10
531	20241127	120500	75379495	2820	2820	2820	2820	0
532	20241127	120400	75379495	2820	2820	2820	2820	0
533	20241127	120300	75379495	2820	2820	2820	2820	0
534	20241127	120200	75379495	2820	2820	2820	2820	0
535	20241127	120100	75379495	2820	2820	2820	2820	3
536	20241127	120000	75371035	2820	2820	2820	2820	0
537	20241127	115900	75371035	2820	2820	2820	2820	1
538	20241127	115800	75368215	2815	2815	2815	2815	1
539	20241127	115700	75365400	2820	2820	2820	2820	0
540	20241127	115600	75365400	2820	2820	2820	2820	0
541	20241127	115500	75365400	2820	2820	2820	2820	81
542	20241127	115400	75136980	2820	2815	2820	2810	65
543	20241127	115300	74954300	2815	2815	2815	2815	0
544	20241127	115200	74954300	2815	2815	2815	2815	0
545	20241127	115100	74954300	2815	2815	2815	2815	0
546	20241127	115000	74954300	2815	2815	2815	2815	10
547	20241127	114900	74926150	2820	2820	2820	2820	0
548	20241127	114800	74926150	2820	2820	2820	2820	0
549	20241127	114700	74926150	2820	2820	2820	2820	0
550	20241127	114600	74926150	2820	2820	2820	2820	2
551	20241127	114500	74920510	2815	2815	2815	2815	0
552	20241127	114400	74920510	2815	2820	2820	2815	12
553	20241127	114300	74886720	2810	2810	2810	2810	3
554	20241127	114200	74878290	2820	2820	2820	2820	0
555	20241127	114100	74878290	2820	2820	2820	2820	0
556	20241127	114000	74878290	2820	2815	2820	2815	20
557	20241127	113900	74821930	2810	2810	2810	2810	128
558	20241127	113800	74462250	2810	2810	2810	2810	0
559	20241127	113700	74462250	2810	2810	2810	2810	0
560	20241127	113600	74462250	2810	2810	2810	2810	0
561	20241127	113500	74462250	2810	2810	2810	2810	10
562	20241127	113400	74434150	2810	2810	2810	2810	0
563	20241127	113300	74434150	2810	2810	2810	2810	0
564	20241127	113200	74434150	2810	2810	2810	2810	0
565	20241127	113100	74434150	2810	2810	2810	2810	0
566	20241127	113000	74434150	2810	2810	2810	2810	0
567	20241127	112900	74434150	2810	2810	2810	2810	0
568	20241127	112800	74434150	2810	2810	2810	2810	0
569	20241127	112700	74434150	2810	2810	2810	2810	0
570	20241127	112600	74434150	2810	2810	2810	2810	0
571	20241127	112500	74434150	2810	2810	2810	2810	0
572	20241127	112400	74434150	2810	2810	2810	2810	0
573	20241127	112300	74434150	2810	2795	2810	2795	45
574	20241127	112200	74308360	2820	2805	2820	2800	602
575	20241127	112100	72620545	2820	2820	2820	2820	0
576	20241127	112000	72620545	2820	2810	2820	2810	6
577	20241127	111900	72603655	2825	2825	2825	2825	0
578	20241127	111800	72603655	2825	2825	2825	2825	0
579	20241127	111700	72603655	2825	2825	2825	2825	0
580	20241127	111600	72603655	2825	2825	2825	2825	0
581	20241127	111500	72603655	2825	2825	2825	2825	0
582	20241127	111400	72603655	2825	2825	2825	2825	0
583	20241127	111300	72603655	2825	2820	2825	2820	6
584	20241127	111200	72586730	2825	2825	2825	2825	0
585	20241127	111100	72586730	2825	2820	2825	2820	10
586	20241127	111000	72558495	2825	2825	2825	2825	0
587	20241127	110900	72558495	2825	2825	2825	2825	0
588	20241127	110800	72558495	2825	2825	2825	2825	0
589	20241127	110700	72558495	2825	2825	2825	2825	0
590	20241127	110600	72558495	2825	2825	2825	2825	0
591	20241127	110500	72558495	2825	2825	2825	2825	0
592	20241127	110400	72558495	2825	2825	2825	2825	200
593	20241127	110300	71993495	2825	2810	2825	2810	6
594	20241127	110200	71976580	2825	2825	2825	2825	0
595	20241127	110100	71976580	2825	2825	2825	2825	0
596	20241127	110000	71976580	2825	2815	2825	2795	3227
597	20241127	105900	62926705	2825	2825	2825	2825	0
598	20241127	105800	62926705	2825	2825	2825	2825	0
599	20241127	105700	62926705	2825	2825	2825	2825	0
600	20241127	105600	62926705	2825	2825	2825	2825	0
601	20241127	105500	62926705	2825	2825	2825	2825	0
602	20241127	105400	62926705	2825	2825	2830	2825	598
603	20241127	105300	61236875	2825	2825	2825	2825	2
604	20241127	105200	61231225	2820	2820	2820	2820	3
605	20241127	105100	61222765	2825	2825	2825	2825	0
606	20241127	105000	61222765	2825	2825	2825	2825	0
607	20241127	104900	61222765	2825	2825	2825	2825	5
608	20241127	104800	61208640	2825	2825	2825	2825	100
609	20241127	104700	60926140	2825	2825	2825	2825	0
610	20241127	104600	60926140	2825	2825	2825	2825	0
611	20241127	104500	60926140	2825	2825	2825	2825	0
612	20241127	104400	60926140	2825	2825	2825	2825	0
613	20241127	104300	60926140	2825	2825	2825	2825	0
614	20241127	104200	60926140	2825	2820	2825	2820	12
615	20241127	104100	60892290	2830	2830	2830	2830	0
616	20241127	104000	60892290	2830	2830	2830	2830	0
617	20241127	103900	60892290	2830	2830	2830	2830	0
618	20241127	103800	60892290	2830	2830	2830	2830	0
619	20241127	103700	60892290	2830	2830	2830	2830	0
620	20241127	103600	60892290	2830	2830	2830	2830	0
621	20241127	103500	60892290	2830	2830	2830	2830	0
622	20241127	103400	60892290	2830	2830	2830	2830	0
623	20241127	103300	60892290	2830	2830	2830	2830	0
624	20241127	103200	60892290	2830	2815	2830	2815	1299
625	20241127	103100	57235495	2830	2830	2830	2830	0
626	20241127	103000	57235495	2830	2830	2830	2830	0
627	20241127	102900	57235495	2830	2830	2830	2830	0
628	20241127	102800	57235495	2830	2830	2830	2830	0
629	20241127	102700	57235495	2830	2830	2830	2830	0
630	20241127	102600	57235495	2830	2830	2830	2830	0
631	20241127	102500	57235495	2830	2830	2830	2830	10
632	20241127	102400	57207195	2830	2830	2830	2825	21
633	20241127	102300	57147805	2805	2805	2805	2785	583
634	20241127	102200	55513945	2805	2825	2835	2805	2250
635	20241127	102100	49167715	2835	2835	2835	2835	100
636	20241127	102000	48884215	2835	2830	2835	2830	38
637	20241127	101900	48776670	2825	2820	2830	2820	101
638	20241127	101800	48491450	2830	2820	2830	2820	600
639	20241127	101700	46794440	2820	2820	2820	2820	0
640	20241127	101600	46794440	2820	2805	2820	2800	40
641	20241127	101500	46682250	2805	2805	2805	2805	1
642	20241127	101400	46679445	2800	2805	2805	2800	3
643	20241127	101300	46671035	2820	2815	2820	2815	201
644	20241127	101200	46105215	2815	2815	2815	2815	50
645	20241127	101100	45964465	2815	2815	2815	2815	0
646	20241127	101000	45964465	2815	2810	2815	2810	25
647	20241127	100900	45894205	2810	2800	2810	2800	162
648	20241127	100800	45440505	2800	2800	2800	2800	0
649	20241127	100700	45440505	2800	2800	2800	2800	110
650	20241127	100600	45132505	2800	2795	2800	2795	20
651	20241127	100500	45076575	2795	2795	2795	2795	21
652	20241127	100400	45017880	2795	2795	2795	2795	0
653	20241127	100300	45017880	2795	2790	2795	2790	139
654	20241127	100200	44630065	2790	2790	2790	2790	0
655	20241127	100100	44630065	2790	2790	2790	2790	0
656	20241127	100000	44630065	2790	2775	2790	2775	624
657	20241127	095900	42896275	2770	2770	2770	2770	1
658	20241127	095800	42893505	2770	2775	2775	2770	77
659	20241127	095700	42680125	2775	2775	2775	2775	96
660	20241127	095600	42413725	2770	2765	2770	2765	1011
661	20241127	095500	39613730	2765	2765	2765	2765	0
662	20241127	095400	39613730	2765	2765	2765	2765	0
663	20241127	095300	39613730	2765	2765	2765	2765	0
664	20241127	095200	39613730	2765	2765	2765	2765	0
665	20241127	095100	39613730	2765	2755	2765	2745	44
666	20241127	095000	39492505	2765	2765	2765	2765	0
667	20241127	094900	39492505	2765	2765	2765	2765	0
668	20241127	094800	39492505	2765	2765	2765	2765	0
669	20241127	094700	39492505	2765	2765	2765	2765	10
670	20241127	094600	39464855	2765	2765	2765	2765	0
671	20241127	094500	39464855	2765	2755	2770	2740	162
672	20241127	094400	39019740	2755	2765	2765	2750	1024
673	20241127	094300	36199150	2765	2765	2765	2765	0
674	20241127	094200	36199150	2765	2765	2765	2765	1
675	20241127	094100	36196385	2765	2765	2765	2765	0
676	20241127	094000	36196385	2765	2760	2765	2760	31
677	20241127	093900	36110820	2760	2760	2760	2760	1
678	20241127	093800	36108060	2760	2760	2760	2760	0
679	20241127	093700	36108060	2760	2760	2760	2750	605
680	20241127	093600	34442240	2770	2770	2770	2770	0
681	20241127	093500	34442240	2770	2770	2770	2770	0
682	20241127	093400	34442240	2770	2770	2770	2765	101
683	20241127	093300	34162480	2770	2770	2770	2770	15
684	20241127	093200	34120930	2770	2760	2770	2760	2
685	20241127	093100	34115400	2760	2760	2760	2760	3
686	20241127	093000	34107120	2760	2770	2770	2760	6
687	20241127	092900	34090510	2775	2775	2775	2775	0
688	20241127	092800	34090510	2775	2775	2775	2775	0
689	20241127	092700	34090510	2775	2775	2775	2775	72
690	20241127	092600	33890710	2775	2775	2775	2775	0
691	20241127	092500	33890710	2775	2770	2775	2770	150
692	20241127	092400	33474605	2770	2770	2770	2770	0
693	20241127	092300	33474605	2770	2770	2770	2765	4
694	20241127	092200	33463530	2770	2770	2770	2770	1
695	20241127	092100	33460760	2770	2765	2775	2765	22
696	20241127	092000	33399820	2755	2760	2760	2755	190
697	20241127	091900	32876355	2770	2755	2770	2740	826
698	20241127	091800	30601110	2775	2775	2775	2775	1
699	20241127	091700	30598335	2770	2775	2775	2770	59
700	20241127	091600	30434860	2775	2760	2775	2760	66
701	20241127	091500	30252670	2760	2755	2775	2755	159
702	20241127	091400	29811580	2760	2760	2760	2760	443
703	20241127	091300	28588900	2780	2775	2780	2775	3
704	20241127	091200	28580570	2775	2780	2810	2710	6350
705	20241127	091100	11081285	2785	2785	2785	2785	0
706	20241127	091000	11081285	2785	2785	2785	2780	471
707	20241127	090900	9769735	2785	2775	2790	2770	494
708	20241127	090800	8400665	2775	2785	2785	2775	667
709	20241127	090700	6547950	2790	2790	2790	2790	20
710	20241127	090600	6492150	2785	2795	2795	2785	908
711	20241127	090500	3962420	2810	2810	2810	2810	1
712	20241127	090400	3959610	2790	2810	2810	2790	15
713	20241127	090300	3917560	2810	2790	2810	2790	22
714	20241127	090200	3855860	2780	2780	2780	2780	0
715	20241127	090100	3855860	2780	2780	2780	2780	0
716	20241127	090000	3855860	2780	2780	2780	2780	1387