KissMeData/067570/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195300	244672400	2360	2360	2360	2360	6094
3	20241127	195200	244672400	2360	2360	2360	2360	0
4	20241127	195100	244672400	2360	2360	2360	2360	0
5	20241127	195000	244672400	2360	2360	2360	2360	0
6	20241127	194900	244672400	2360	2360	2360	2360	0
7	20241127	194800	244672400	2360	2360	2360	2360	0
8	20241127	194700	244672400	2360	2360	2360	2360	0
9	20241127	194600	244672400	2360	2360	2360	2360	0
10	20241127	194500	244672400	2360	2360	2360	2360	0
11	20241127	194400	244672400	2360	2360	2360	2360	0
12	20241127	194300	244672400	2360	2360	2360	2360	0
13	20241127	194200	244672400	2360	2360	2360	2360	0
14	20241127	194100	244672400	2360	2360	2360	2360	0
15	20241127	194000	244672400	2360	2360	2360	2360	0
16	20241127	193900	244672400	2360	2360	2360	2360	0
17	20241127	193800	244672400	2360	2360	2360	2360	0
18	20241127	193700	244672400	2360	2360	2360	2360	0
19	20241127	193600	244672400	2360	2360	2360	2360	0
20	20241127	193500	244672400	2360	2360	2360	2360	0
21	20241127	193400	244672400	2360	2360	2360	2360	0
22	20241127	193300	244672400	2360	2360	2360	2360	0
23	20241127	193200	244672400	2360	2360	2360	2360	0
24	20241127	193100	244672400	2360	2360	2360	2360	0
25	20241127	193000	244672400	2360	2360	2360	2360	0
26	20241127	192900	244672400	2360	2360	2360	2360	0
27	20241127	192800	244672400	2360	2360	2360	2360	0
28	20241127	192700	244672400	2360	2360	2360	2360	0
29	20241127	192600	244672400	2360	2360	2360	2360	0
30	20241127	192500	244672400	2360	2360	2360	2360	0
31	20241127	192400	244672400	2360	2360	2360	2360	0
32	20241127	192300	244672400	2360	2360	2360	2360	6094
33	20241127	192200	244672400	2360	2360	2360	2360	0
34	20241127	192100	244672400	2360	2360	2360	2360	0
35	20241127	192000	244672400	2360	2360	2360	2360	0
36	20241127	191900	244672400	2360	2360	2360	2360	0
37	20241127	191800	244672400	2360	2360	2360	2360	0
38	20241127	191700	244672400	2360	2360	2360	2360	0
39	20241127	191600	244672400	2360	2360	2360	2360	0
40	20241127	191500	244672400	2360	2360	2360	2360	0
41	20241127	191400	244672400	2360	2360	2360	2360	0
42	20241127	191300	244672400	2360	2360	2360	2360	0
43	20241127	191200	244672400	2360	2360	2360	2360	0
44	20241127	191100	244672400	2360	2360	2360	2360	0
45	20241127	191000	244672400	2360	2360	2360	2360	0
46	20241127	190900	244672400	2360	2360	2360	2360	0
47	20241127	190800	244672400	2360	2360	2360	2360	0
48	20241127	190700	244672400	2360	2360	2360	2360	0
49	20241127	190600	244672400	2360	2360	2360	2360	0
50	20241127	190500	244672400	2360	2360	2360	2360	0
51	20241127	190400	244672400	2360	2360	2360	2360	0
52	20241127	190300	244672400	2360	2360	2360	2360	0
53	20241127	190200	244672400	2360	2360	2360	2360	0
54	20241127	190100	244672400	2360	2360	2360	2360	0
55	20241127	190000	244672400	2360	2360	2360	2360	0
56	20241127	185900	244672400	2360	2360	2360	2360	0
57	20241127	185800	244672400	2360	2360	2360	2360	0
58	20241127	185700	244672400	2360	2360	2360	2360	0
59	20241127	185600	244672400	2360	2360	2360	2360	0
60	20241127	185500	244672400	2360	2360	2360	2360	0
61	20241127	185400	244672400	2360	2360	2360	2360	0
62	20241127	185300	244672400	2360	2360	2360	2360	6094
63	20241127	185200	244672400	2360	2360	2360	2360	0
64	20241127	185100	244672400	2360	2360	2360	2360	0
65	20241127	185000	244672400	2360	2360	2360	2360	0
66	20241127	184900	244672400	2360	2360	2360	2360	0
67	20241127	184800	244672400	2360	2360	2360	2360	0
68	20241127	184700	244672400	2360	2360	2360	2360	0
69	20241127	184600	244672400	2360	2360	2360	2360	0
70	20241127	184500	244672400	2360	2360	2360	2360	0
71	20241127	184400	244672400	2360	2360	2360	2360	0
72	20241127	184300	244672400	2360	2360	2360	2360	0
73	20241127	184200	244672400	2360	2360	2360	2360	0
74	20241127	184100	244672400	2360	2360	2360	2360	0
75	20241127	184000	244672400	2360	2360	2360	2360	0
76	20241127	183900	244672400	2360	2360	2360	2360	0
77	20241127	183800	244672400	2360	2360	2360	2360	0
78	20241127	183700	244672400	2360	2360	2360	2360	0
79	20241127	183600	244672400	2360	2360	2360	2360	0
80	20241127	183500	244672400	2360	2360	2360	2360	0
81	20241127	183400	244672400	2360	2360	2360	2360	0
82	20241127	183300	244672400	2360	2360	2360	2360	0
83	20241127	183200	244672400	2360	2360	2360	2360	0
84	20241127	183100	244672400	2360	2360	2360	2360	0
85	20241127	183000	244672400	2360	2360	2360	2360	0
86	20241127	182900	244672400	2360	2360	2360	2360	0
87	20241127	182800	244672400	2360	2360	2360	2360	0
88	20241127	182700	244672400	2360	2360	2360	2360	0
89	20241127	182600	244672400	2360	2360	2360	2360	0
90	20241127	182500	244672400	2360	2360	2360	2360	0
91	20241127	182400	244672400	2360	2360	2360	2360	0
92	20241127	182300	244672400	2360	2360	2360	2360	6094
93	20241127	182200	244672400	2360	2360	2360	2360	0
94	20241127	182100	244672400	2360	2360	2360	2360	0
95	20241127	182000	244672400	2360	2360	2360	2360	0
96	20241127	181900	244672400	2360	2360	2360	2360	0
97	20241127	181800	244672400	2360	2360	2360	2360	0
98	20241127	181700	244672400	2360	2360	2360	2360	0
99	20241127	181600	244672400	2360	2360	2360	2360	0
100	20241127	181500	244672400	2360	2360	2360	2360	0
101	20241127	181400	244672400	2360	2360	2360	2360	0
102	20241127	181300	244672400	2360	2360	2360	2360	0
103	20241127	181200	244672400	2360	2360	2360	2360	0
104	20241127	181100	244672400	2360	2360	2360	2360	0
105	20241127	181000	244672400	2360	2360	2360	2360	0
106	20241127	180900	244672400	2360	2360	2360	2360	0
107	20241127	180800	244672400	2360	2360	2360	2360	0
108	20241127	180700	244672400	2360	2360	2360	2360	0
109	20241127	180600	244672400	2360	2360	2360	2360	0
110	20241127	180500	244672400	2360	2360	2360	2360	0
111	20241127	180400	244672400	2360	2360	2360	2360	0
112	20241127	180300	244672400	2360	2360	2360	2360	0
113	20241127	180200	244672400	2360	2360	2360	2360	0
114	20241127	180100	244672400	2360	2360	2360	2360	0
115	20241127	180000	244672400	2360	2360	2360	2360	0
116	20241127	175900	244672400	2360	2360	2360	2360	0
117	20241127	175800	244672400	2360	2360	2360	2360	0
118	20241127	175700	244672400	2360	2360	2360	2360	0
119	20241127	175600	244672400	2360	2360	2360	2360	0
120	20241127	175500	244672400	2360	2360	2360	2360	0
121	20241127	175400	244672400	2360	2360	2360	2360	0
122	20241127	175300	244672400	2360	2360	2360	2360	6094
123	20241127	175200	244672400	2360	2360	2360	2360	0
124	20241127	175100	244672400	2360	2360	2360	2360	0
125	20241127	175000	244672400	2360	2360	2360	2360	0
126	20241127	174900	244672400	2360	2360	2360	2360	0
127	20241127	174800	244672400	2360	2360	2360	2360	0
128	20241127	174700	244672400	2360	2360	2360	2360	0
129	20241127	174600	244672400	2360	2360	2360	2360	0
130	20241127	174500	244672400	2360	2360	2360	2360	0
131	20241127	174400	244672400	2360	2360	2360	2360	0
132	20241127	174300	244672400	2360	2360	2360	2360	0
133	20241127	174200	244672400	2360	2360	2360	2360	0
134	20241127	174100	244672400	2360	2360	2360	2360	0
135	20241127	174000	244672400	2360	2360	2360	2360	0
136	20241127	173900	244672400	2360	2360	2360	2360	0
137	20241127	173800	244672400	2360	2360	2360	2360	0
138	20241127	173700	244672400	2360	2360	2360	2360	0
139	20241127	173600	244672400	2360	2360	2360	2360	0
140	20241127	173500	244672400	2360	2360	2360	2360	0
141	20241127	173400	244672400	2360	2360	2360	2360	0
142	20241127	173300	244672400	2360	2360	2360	2360	0
143	20241127	173200	244672400	2360	2360	2360	2360	0
144	20241127	173100	244672400	2360	2360	2360	2360	0
145	20241127	173000	244672400	2360	2360	2360	2360	0
146	20241127	172900	244672400	2360	2360	2360	2360	0
147	20241127	172800	244672400	2360	2360	2360	2360	0
148	20241127	172700	244672400	2360	2360	2360	2360	0
149	20241127	172600	244672400	2360	2360	2360	2360	0
150	20241127	172500	244672400	2360	2360	2360	2360	0
151	20241127	172400	244672400	2360	2360	2360	2360	0
152	20241127	172300	244672400	2360	2360	2360	2360	6094
153	20241127	172200	244672400	2360	2360	2360	2360	0
154	20241127	172100	244672400	2360	2360	2360	2360	0
155	20241127	172000	244672400	2360	2360	2360	2360	0
156	20241127	171900	244672400	2360	2360	2360	2360	0
157	20241127	171800	244672400	2360	2360	2360	2360	0
158	20241127	171700	244672400	2360	2360	2360	2360	0
159	20241127	171600	244672400	2360	2360	2360	2360	0
160	20241127	171500	244672400	2360	2360	2360	2360	0
161	20241127	171400	244672400	2360	2360	2360	2360	0
162	20241127	171300	244672400	2360	2360	2360	2360	0
163	20241127	171200	244672400	2360	2360	2360	2360	0
164	20241127	171100	244672400	2360	2360	2360	2360	0
165	20241127	171000	244672400	2360	2360	2360	2360	0
166	20241127	170900	244672400	2360	2360	2360	2360	0
167	20241127	170800	244672400	2360	2360	2360	2360	0
168	20241127	170700	244672400	2360	2360	2360	2360	0
169	20241127	170600	244672400	2360	2360	2360	2360	0
170	20241127	170500	244672400	2360	2360	2360	2360	0
171	20241127	170400	244672400	2360	2360	2360	2360	0
172	20241127	170300	244672400	2360	2360	2360	2360	0
173	20241127	170200	244672400	2360	2360	2360	2360	0
174	20241127	170100	244672400	2360	2360	2360	2360	0
175	20241127	170000	244672400	2360	2360	2360	2360	0
176	20241127	165900	244672400	2360	2360	2360	2360	0
177	20241127	165800	244672400	2360	2360	2360	2360	0
178	20241127	165700	244672400	2360	2360	2360	2360	0
179	20241127	165600	244672400	2360	2360	2360	2360	0
180	20241127	165500	244672400	2360	2360	2360	2360	0
181	20241127	165400	244672400	2360	2360	2360	2360	0
182	20241127	165300	244672400	2360	2360	2360	2360	6094
183	20241127	165200	244672400	2360	2360	2360	2360	0
184	20241127	165100	244672400	2360	2360	2360	2360	0
185	20241127	165000	244672400	2360	2360	2360	2360	0
186	20241127	164900	244672400	2360	2360	2360	2360	0
187	20241127	164800	244672400	2360	2360	2360	2360	0
188	20241127	164700	244672400	2360	2360	2360	2360	0
189	20241127	164600	244672400	2360	2360	2360	2360	0
190	20241127	164500	244672400	2360	2360	2360	2360	0
191	20241127	164400	244672400	2360	2360	2360	2360	0
192	20241127	164300	244672400	2360	2360	2360	2360	0
193	20241127	164200	244672400	2360	2360	2360	2360	0
194	20241127	164100	244672400	2360	2360	2360	2360	0
195	20241127	164000	244672400	2360	2360	2360	2360	0
196	20241127	163900	244672400	2360	2360	2360	2360	0
197	20241127	163800	244672400	2360	2360	2360	2360	0
198	20241127	163700	244672400	2360	2360	2360	2360	0
199	20241127	163600	244672400	2360	2360	2360	2360	0
200	20241127	163500	244672400	2360	2360	2360	2360	0
201	20241127	163400	244672400	2360	2360	2360	2360	0
202	20241127	163300	244672400	2360	2360	2360	2360	0
203	20241127	163200	244672400	2360	2360	2360	2360	0
204	20241127	163100	244672400	2360	2360	2360	2360	0
205	20241127	163000	244672400	2360	2360	2360	2360	0
206	20241127	162900	244672400	2360	2360	2360	2360	0
207	20241127	162800	244672400	2360	2360	2360	2360	0
208	20241127	162700	244672400	2360	2360	2360	2360	0
209	20241127	162600	244672400	2360	2360	2360	2360	0
210	20241127	162500	244672400	2360	2360	2360	2360	0
211	20241127	162400	244672400	2360	2360	2360	2360	0
212	20241127	162300	244672400	2360	2360	2360	2360	6094
213	20241127	162200	244672400	2360	2360	2360	2360	0
214	20241127	162100	244672400	2360	2360	2360	2360	0
215	20241127	162000	244672400	2360	2360	2360	2360	0
216	20241127	161900	244672400	2360	2360	2360	2360	0
217	20241127	161800	244672400	2360	2360	2360	2360	0
218	20241127	161700	244672400	2360	2360	2360	2360	0
219	20241127	161600	244672400	2360	2360	2360	2360	0
220	20241127	161500	244672400	2360	2360	2360	2360	0
221	20241127	161400	244672400	2360	2360	2360	2360	0
222	20241127	161300	244672400	2360	2360	2360	2360	0
223	20241127	161200	244672400	2360	2360	2360	2360	0
224	20241127	161100	244672400	2360	2360	2360	2360	0
225	20241127	161000	244672400	2360	2360	2360	2360	0
226	20241127	160900	244672400	2360	2360	2360	2360	0
227	20241127	160800	244672400	2360	2360	2360	2360	0
228	20241127	160700	244672400	2360	2360	2360	2360	0
229	20241127	160600	244672400	2360	2360	2360	2360	0
230	20241127	160500	244672400	2360	2360	2360	2360	0
231	20241127	160400	244672400	2360	2360	2360	2360	0
232	20241127	160300	244672400	2360	2360	2360	2360	0
233	20241127	160200	244672400	2360	2360	2360	2360	0
234	20241127	160100	244672400	2360	2360	2360	2360	0
235	20241127	160000	244672400	2360	2360	2360	2360	0
236	20241127	155900	244672400	2360	2360	2360	2360	0
237	20241127	155800	244672400	2360	2360	2360	2360	0
238	20241127	155700	244672400	2360	2360	2360	2360	0
239	20241127	155600	244672400	2360	2360	2360	2360	0
240	20241127	155500	244672400	2360	2360	2360	2360	0
241	20241127	155400	244672400	2360	2360	2360	2360	0
242	20241127	155300	244672400	2360	2360	2360	2360	6094
243	20241127	155200	244672400	2360	2360	2360	2360	0
244	20241127	155100	244672400	2360	2360	2360	2360	0
245	20241127	155000	244672400	2360	2360	2360	2360	0
246	20241127	154900	244672400	2360	2360	2360	2360	0
247	20241127	154800	244672400	2360	2360	2360	2360	0
248	20241127	154700	244672400	2360	2360	2360	2360	0
249	20241127	154600	244672400	2360	2360	2360	2360	0
250	20241127	154500	244672400	2360	2360	2360	2360	0
251	20241127	154400	244672400	2360	2360	2360	2360	0
252	20241127	154300	244672400	2360	2360	2360	2360	0
253	20241127	154200	244672400	2360	2360	2360	2360	0
254	20241127	154100	244672400	2360	2360	2360	2360	0
255	20241127	154000	244672400	2360	2360	2360	2360	0
256	20241127	153900	244672400	2360	2360	2360	2360	0
257	20241127	153800	244672400	2360	2360	2360	2360	0
258	20241127	153700	244672400	2360	2360	2360	2360	0
259	20241127	153600	244672400	2360	2360	2360	2360	0
260	20241127	153500	244672400	2360	2360	2360	2360	0
261	20241127	153400	244672400	2360	2360	2360	2360	0
262	20241127	153300	244672400	2360	2360	2360	2360	0
263	20241127	153200	244672400	2360	2360	2360	2360	0
264	20241127	153100	244672400	2360	2360	2360	2360	0
265	20241127	153000	244672400	2360	2360	2360	2360	6094
266	20241127	152900	230290560	2360	2360	2360	2360	0
267	20241127	152800	230290560	2360	2360	2360	2360	0
268	20241127	152700	230290560	2360	2360	2360	2360	0
269	20241127	152600	230290560	2360	2360	2360	2360	0
270	20241127	152500	230290560	2360	2360	2360	2360	0
271	20241127	152400	230290560	2360	2360	2360	2360	0
272	20241127	152300	230290560	2360	2360	2360	2360	0
273	20241127	152200	230290560	2360	2360	2360	2360	0
274	20241127	152100	230290560	2360	2360	2360	2360	0
275	20241127	152000	230290560	2360	2360	2360	2360	0
276	20241127	151900	230290560	2360	2335	2360	2335	2530
277	20241127	151800	224356450	2335	2335	2335	2335	53
278	20241127	151700	224232695	2335	2335	2335	2335	77
279	20241127	151600	224052900	2335	2335	2335	2335	10
280	20241127	151500	224029550	2340	2340	2340	2340	6
281	20241127	151400	224015510	2340	2340	2340	2340	3
282	20241127	151300	224008490	2335	2335	2335	2335	48
283	20241127	151200	223896410	2335	2335	2335	2335	0
284	20241127	151100	223896410	2335	2335	2335	2335	35
285	20241127	151000	223814685	2335	2335	2335	2335	48
286	20241127	150900	223702605	2335	2335	2335	2335	0
287	20241127	150800	223702605	2335	2335	2335	2335	1036
288	20241127	150700	221283545	2335	2335	2335	2335	0
289	20241127	150600	221283545	2335	2335	2335	2335	49
290	20241127	150500	221169130	2335	2335	2335	2335	0
291	20241127	150400	221169130	2335	2340	2340	2335	46
292	20241127	150300	221061665	2335	2335	2335	2335	34
293	20241127	150200	220982275	2340	2340	2340	2340	901
294	20241127	150100	218873935	2335	2335	2335	2335	36
295	20241127	150000	218789875	2335	2335	2335	2335	0
296	20241127	145900	218789875	2335	2335	2335	2335	47
297	20241127	145800	218680130	2335	2335	2335	2335	0
298	20241127	145700	218680130	2335	2335	2335	2335	36
299	20241127	145600	218596070	2335	2335	2335	2335	48
300	20241127	145500	218483990	2335	2335	2335	2335	0
301	20241127	145400	218483990	2335	2335	2335	2335	36
302	20241127	145300	218399930	2335	2335	2335	2335	0
303	20241127	145200	218399930	2335	2340	2340	2335	1052
304	20241127	145100	215938485	2335	2335	2335	2335	36
305	20241127	145000	215854425	2335	2335	2335	2335	0
306	20241127	144900	215854425	2335	2335	2335	2335	50
307	20241127	144800	215737675	2335	2335	2335	2335	0
308	20241127	144700	215737675	2335	2335	2335	2335	36
309	20241127	144600	215653615	2335	2335	2335	2335	0
310	20241127	144500	215653615	2335	2335	2335	2335	46
311	20241127	144400	215546205	2335	2335	2335	2335	36
312	20241127	144300	215462145	2335	2335	2335	2335	0
313	20241127	144200	215462145	2335	2335	2335	2335	48
314	20241127	144100	215350065	2335	2335	2335	2335	0
315	20241127	144000	215350065	2335	2335	2335	2335	36
316	20241127	143900	215266005	2330	2330	2330	2330	0
317	20241127	143800	215266005	2330	2330	2330	2330	56
318	20241127	143700	215135525	2330	2330	2330	2330	27
319	20241127	143600	215072615	2335	2335	2335	2335	14
320	20241127	143500	215039925	2330	2330	2330	2330	49
321	20241127	143400	214925755	2330	2330	2330	2330	0
322	20241127	143300	214925755	2330	2330	2330	2330	35
323	20241127	143200	214844205	2330	2330	2330	2330	0
324	20241127	143100	214844205	2330	2335	2335	2330	214
325	20241127	143000	214344685	2330	2330	2330	2330	36
326	20241127	142900	214260805	2330	2330	2330	2330	0
327	20241127	142800	214260805	2330	2330	2330	2330	48
328	20241127	142700	214148965	2330	2330	2330	2330	0
329	20241127	142600	214148965	2330	2330	2330	2330	89
330	20241127	142500	213941595	2335	2330	2335	2330	44
331	20241127	142400	213839025	2330	2330	2330	2330	0
332	20241127	142300	213839025	2330	2330	2330	2330	65
333	20241127	142200	213687575	2330	2330	2330	2330	0
334	20241127	142100	213687575	2330	2330	2330	2330	25
335	20241127	142000	213629325	2330	2330	2330	2330	0
336	20241127	141900	213629325	2330	2335	2335	2330	55
337	20241127	141800	213501045	2330	2330	2330	2330	10
338	20241127	141700	213477745	2330	2335	2335	2330	15
339	20241127	141600	213442790	2330	2340	2340	2330	43
340	20241127	141500	213342470	2340	2335	2340	2335	1329
341	20241127	141400	210239205	2335	2335	2335	2335	47
342	20241127	141300	210129460	2335	2335	2335	2335	0
343	20241127	141200	210129460	2335	2335	2335	2335	36
344	20241127	141100	210045400	2335	2335	2335	2335	34
345	20241127	141000	209966010	2335	2335	2335	2335	14
346	20241127	140900	209933320	2340	2335	2340	2335	70
347	20241127	140800	209769700	2335	2335	2335	2335	0
348	20241127	140700	209769700	2335	2340	2340	2335	55
349	20241127	140600	209641235	2335	2335	2335	2335	36
350	20241127	140500	209557175	2340	2340	2340	2340	24
351	20241127	140400	209501015	2335	2335	2335	2335	34
352	20241127	140300	209421625	2335	2340	2340	2335	98
353	20241127	140200	209192370	2335	2340	2340	2335	38
354	20241127	140100	209103630	2340	2340	2340	2340	85
355	20241127	140000	208904730	2335	2340	2340	2335	71
356	20241127	135900	208738825	2335	2335	2335	2335	36
357	20241127	135800	208654765	2335	2335	2335	2335	0
358	20241127	135700	208654765	2335	2335	2335	2335	34
359	20241127	135600	208575375	2335	2335	2335	2335	0
360	20241127	135500	208575375	2335	2335	2335	2335	62
361	20241127	135400	208430605	2335	2335	2335	2335	0
362	20241127	135300	208430605	2335	2335	2335	2335	30
363	20241127	135200	208360555	2335	2335	2335	2335	27
364	20241127	135100	208297510	2340	2340	2340	2340	25
365	20241127	135000	208239010	2340	2335	2340	2335	48
366	20241127	134900	208126860	2335	2335	2335	2335	0
367	20241127	134800	208126860	2335	2340	2340	2335	43
368	20241127	134700	208026430	2335	2335	2335	2335	0
369	20241127	134600	208026430	2335	2340	2340	2335	47
370	20241127	134500	207916585	2335	2340	2340	2335	3884
371	20241127	134400	198832755	2340	2340	2340	2340	1000
372	20241127	134300	196492755	2340	2345	2345	2340	1545
373	20241127	134200	192877405	2345	2345	2345	2345	13
374	20241127	134100	192846920	2340	2340	2340	2340	34
375	20241127	134000	192767360	2340	2340	2340	2340	35
376	20241127	133900	192685460	2340	2340	2340	2340	14
377	20241127	133800	192652700	2345	2340	2345	2340	36
378	20241127	133700	192568455	2340	2340	2340	2340	0
379	20241127	133600	192568455	2340	2340	2340	2340	35
380	20241127	133500	192486555	2340	2340	2340	2340	13
381	20241127	133400	192456135	2340	2340	2340	2340	34
382	20241127	133300	192376575	2340	2340	2340	2340	35
383	20241127	133200	192294675	2345	2345	2345	2345	5
384	20241127	133100	192282950	2345	2340	2345	2340	30
385	20241127	133000	192212745	2345	2345	2345	2345	343
386	20241127	132900	191408410	2340	2340	2340	2340	35
387	20241127	132800	191326510	2345	2345	2345	2345	313
388	20241127	132700	190592525	2340	2340	2340	2340	26
389	20241127	132600	190531685	2345	2340	2345	2340	335
390	20241127	132500	189746285	2340	2340	2340	2340	14
391	20241127	132400	189713525	2340	2340	2340	2340	40
392	20241127	132300	189619925	2340	2340	2340	2340	0
393	20241127	132200	189619925	2340	2340	2345	2340	50
394	20241127	132100	189502880	2340	2340	2340	2340	0
395	20241127	132000	189502880	2340	2340	2340	2340	26
396	20241127	131900	189442040	2345	2345	2345	2345	1777
397	20241127	131800	185274975	2345	2345	2345	2345	14
398	20241127	131700	185242145	2345	2345	2345	2345	99
399	20241127	131600	185009990	2345	2345	2345	2345	0
400	20241127	131500	185009990	2345	2345	2345	2345	106
401	20241127	131400	184761420	2345	2345	2345	2345	35
402	20241127	131300	184679345	2350	2350	2350	2350	30
403	20241127	131200	184608845	2345	2345	2345	2345	11
404	20241127	131100	184583050	2345	2350	2350	2345	17
405	20241127	131000	184543170	2345	2350	2350	2345	1912
406	20241127	130900	180057700	2350	2350	2350	2350	0
407	20241127	130800	180057700	2350	2350	2350	2350	47
408	20241127	130700	179947250	2350	2350	2350	2350	35
409	20241127	130600	179865000	2355	2355	2355	2355	50
410	20241127	130500	179747250	2350	2350	2350	2350	125
411	20241127	130400	179453500	2350	2350	2350	2350	14
412	20241127	130300	179420600	2350	2350	2350	2350	35
413	20241127	130200	179338350	2350	2350	2350	2350	0
414	20241127	130100	179338350	2350	2350	2350	2350	205
415	20241127	130000	178856600	2350	2350	2350	2350	35
416	20241127	125900	178774350	2350	2350	2350	2350	0
417	20241127	125800	178774350	2350	2350	2350	2350	35
418	20241127	125700	178692100	2350	2350	2350	2350	14
419	20241127	125600	178659200	2350	2350	2350	2350	34
420	20241127	125500	178579300	2350	2350	2350	2350	243
421	20241127	125400	178008250	2345	2345	2345	2345	77
422	20241127	125300	177827685	2350	2350	2355	2350	1287
423	20241127	125200	174802440	2345	2345	2345	2345	27
424	20241127	125100	174739125	2340	2340	2340	2340	16
425	20241127	125000	174701685	2340	2340	2340	2340	26
426	20241127	124900	174640845	2340	2345	2350	2340	38
427	20241127	124800	174551860	2340	2340	2340	2340	35
428	20241127	124700	174469960	2340	2345	2345	2340	15
429	20241127	124600	174434855	2340	2340	2340	2340	35
430	20241127	124500	174352955	2340	2340	2340	2340	0
431	20241127	124400	174352955	2340	2340	2340	2340	35
432	20241127	124300	174271055	2340	2340	2340	2340	14
433	20241127	124200	174238295	2340	2340	2340	2340	34
434	20241127	124100	174158735	2340	2340	2340	2340	35
435	20241127	124000	174076835	2340	2340	2340	2340	0
436	20241127	123900	174076835	2340	2340	2340	2340	65
437	20241127	123800	173924735	2340	2340	2340	2340	0
438	20241127	123700	173924735	2340	2340	2340	2340	11
439	20241127	123600	173898995	2340	2340	2340	2340	14
440	20241127	123500	173866235	2340	2340	2340	2340	28
441	20241127	123400	173800715	2340	2340	2340	2340	44
442	20241127	123300	173697755	2340	2340	2340	2340	13
443	20241127	123200	173667335	2340	2345	2345	2340	273
444	20241127	123100	173027280	2345	2345	2345	2345	3
445	20241127	123000	173020245	2340	2340	2340	2340	34
446	20241127	122900	172940685	2340	2340	2340	2340	49
447	20241127	122800	172826025	2340	2340	2340	2340	0
448	20241127	122700	172826025	2340	2340	2340	2340	145
449	20241127	122600	172486725	2340	2340	2340	2340	13
450	20241127	122500	172456305	2340	2340	2340	2340	35
451	20241127	122400	172374405	2340	2340	2340	2340	0
452	20241127	122300	172374405	2340	2340	2340	2340	34
453	20241127	122200	172294845	2340	2340	2340	2340	49
454	20241127	122100	172180185	2340	2340	2340	2340	30
455	20241127	122000	172109985	2340	2340	2340	2340	35
456	20241127	121900	172028085	2340	2340	2340	2340	12
457	20241127	121800	172000005	2340	2340	2340	2340	35
458	20241127	121700	171918105	2340	2340	2340	2340	100
459	20241127	121600	171684105	2340	2340	2340	2340	34
460	20241127	121500	171604545	2340	2340	2340	2340	152
461	20241127	121400	171248865	2345	2345	2345	2345	1
462	20241127	121300	171246520	2340	2340	2340	2340	16
463	20241127	121200	171209080	2340	2340	2340	2340	13
464	20241127	121100	171178660	2340	2340	2340	2340	26
465	20241127	121000	171117820	2340	2340	2340	2340	0
466	20241127	120900	171117820	2340	2340	2340	2340	61
467	20241127	120800	170975080	2340	2340	2340	2340	31
468	20241127	120700	170902540	2340	2340	2340	2340	0
469	20241127	120600	170902540	2340	2340	2340	2340	327
470	20241127	120500	170137360	2350	2340	2350	2340	51
471	20241127	120400	170017780	2340	2340	2340	2340	11
472	20241127	120300	169992040	2340	2340	2340	2340	30
473	20241127	120200	169921840	2345	2345	2345	2345	50
474	20241127	120100	169804590	2340	2340	2340	2340	49
475	20241127	120000	169689930	2340	2340	2340	2340	0
476	20241127	115900	169689930	2340	2340	2340	2340	35
477	20241127	115800	169608030	2340	2340	2340	2340	12
478	20241127	115700	169579950	2340	2340	2340	2340	34
479	20241127	115600	169500390	2340	2340	2340	2340	61
480	20241127	115500	169357650	2340	2340	2340	2340	0
481	20241127	115400	169357650	2340	2340	2340	2340	31
482	20241127	115300	169285110	2340	2340	2340	2340	0
483	20241127	115200	169285110	2340	2340	2340	2340	27
484	20241127	115100	169221930	2345	2345	2345	2345	17
485	20241127	115000	169182065	2340	2345	2345	2340	243
486	20241127	114900	168612370	2345	2340	2345	2340	81
487	20241127	114800	168422600	2340	2340	2340	2340	39
488	20241127	114700	168331340	2340	2340	2340	2340	35
489	20241127	114600	168249440	2345	2345	2345	2345	6
490	20241127	114500	168235370	2340	2340	2340	2340	34
491	20241127	114400	168155810	2340	2340	2340	2340	13
492	20241127	114300	168125390	2340	2340	2340	2340	35
493	20241127	114200	168043490	2340	2340	2340	2340	35
494	20241127	114100	167961590	2345	2340	2345	2340	24
495	20241127	114000	167905380	2340	2340	2340	2340	35
496	20241127	113900	167823480	2340	2340	2340	2340	0
497	20241127	113800	167823480	2340	2340	2340	2340	34
498	20241127	113700	167743920	2340	2340	2340	2340	47
499	20241127	113600	167633940	2340	2340	2340	2340	0
500	20241127	113500	167633940	2340	2340	2340	2340	35
501	20241127	113400	167552040	2340	2340	2340	2340	14
502	20241127	113300	167519280	2340	2340	2340	2340	35
503	20241127	113200	167437380	2345	2340	2345	2340	50
504	20241127	113100	167320185	2340	2340	2340	2340	34
505	20241127	113000	167240625	2340	2340	2340	2340	48
506	20241127	112900	167128305	2340	2340	2340	2340	0
507	20241127	112800	167128305	2340	2340	2340	2340	35
508	20241127	112700	167046405	2340	2340	2340	2340	14
509	20241127	112600	167013645	2340	2340	2340	2340	1167
510	20241127	112500	164282865	2335	2335	2335	2335	0
511	20241127	112400	164282865	2335	2335	2335	2335	34
512	20241127	112300	164203475	2335	2335	2335	2335	48
513	20241127	112200	164091395	2340	2340	2340	2340	216
514	20241127	112100	163585955	2340	2340	2340	2340	35
515	20241127	112000	163504055	2340	2340	2340	2340	14
516	20241127	111900	163471295	2340	2340	2340	2340	34
517	20241127	111800	163391735	2340	2340	2340	2340	35
518	20241127	111700	163309835	2340	2340	2340	2340	0
519	20241127	111600	163309835	2340	2335	2340	2335	67
520	20241127	111500	163153330	2340	2335	2340	2335	66
521	20241127	111400	162999205	2340	2340	2340	2340	12
522	20241127	111300	162971125	2340	2340	2340	2340	73
523	20241127	111200	162800305	2335	2335	2335	2335	952
524	20241127	111100	160577385	2335	2335	2335	2335	14
525	20241127	111000	160544695	2335	2335	2335	2335	0
526	20241127	110900	160544695	2335	2335	2335	2335	42
527	20241127	110800	160446625	2335	2335	2335	2335	0
528	20241127	110700	160446625	2335	2335	2335	2335	69
529	20241127	110600	160285510	2335	2335	2335	2335	52
530	20241127	110500	160164090	2340	2340	2340	2340	427
531	20241127	110400	159164910	2335	2335	2335	2335	35
532	20241127	110300	159083185	2335	2335	2335	2335	0
533	20241127	110200	159083185	2335	2335	2335	2335	62
534	20241127	110100	158938415	2335	2335	2335	2335	0
535	20241127	110000	158938415	2335	2335	2335	2335	16
536	20241127	105900	158901055	2335	2335	2335	2335	41
537	20241127	105800	158805320	2335	2340	2340	2335	40
538	20241127	105700	158711850	2335	2335	2335	2335	35
539	20241127	105600	158630125	2335	2335	2335	2335	0
540	20241127	105500	158630125	2335	2335	2335	2335	48
541	20241127	105400	158518045	2335	2335	2335	2335	0
542	20241127	105300	158518045	2335	2335	2335	2335	33
543	20241127	105200	158440990	2335	2335	2335	2335	41
544	20241127	105100	158345255	2335	2335	2335	2335	0
545	20241127	105000	158345255	2335	2335	2335	2335	29
546	20241127	104900	158277540	2345	2345	2345	2345	38
547	20241127	104800	158188430	2335	2335	2335	2335	41
548	20241127	104700	158092695	2335	2335	2335	2335	0
549	20241127	104600	158092695	2335	2335	2335	2335	34
550	20241127	104500	158013305	2340	2340	2340	2340	2544
551	20241127	104400	152060345	2345	2345	2345	2345	1008
552	20241127	104300	149696585	2340	2340	2340	2340	26
553	20241127	104200	149635745	2345	2340	2345	2340	1381
554	20241127	104100	146398355	2335	2335	2335	2335	49
555	20241127	104000	146283940	2335	2335	2335	2335	0
556	20241127	103900	146283940	2335	2335	2335	2335	40
557	20241127	103800	146190540	2335	2335	2335	2335	44
558	20241127	103700	146087800	2335	2335	2335	2335	0
559	20241127	103600	146087800	2335	2335	2335	2335	49
560	20241127	103500	145973385	2335	2335	2335	2335	0
561	20241127	103400	145973385	2335	2340	2340	2335	35
562	20241127	103300	145891545	2340	2340	2340	2340	0
563	20241127	103200	145891545	2340	2345	2345	2340	34
564	20241127	103100	145811980	2340	2340	2340	2340	94
565	20241127	103000	145592020	2340	2340	2340	2340	0
566	20241127	102900	145592020	2340	2340	2340	2340	34
567	20241127	102800	145512460	2340	2340	2340	2340	0
568	20241127	102700	145512460	2340	2340	2340	2340	48
569	20241127	102600	145400140	2340	2340	2340	2340	34
570	20241127	102500	145320580	2340	2340	2340	2340	1
571	20241127	102400	145318240	2340	2340	2340	2340	50
572	20241127	102300	145201240	2345	2340	2345	2340	54
573	20241127	102200	145074875	2340	2345	2345	2340	172
574	20241127	102100	144671705	2345	2345	2345	2345	0
575	20241127	102000	144671705	2345	2345	2345	2345	48
576	20241127	101900	144559145	2350	2345	2350	2345	35
577	20241127	101800	144477065	2345	2345	2345	2345	0
578	20241127	101700	144477065	2345	2350	2350	2345	51
579	20241127	101600	144357465	2340	2340	2340	2340	8
580	20241127	101500	144338745	2335	2330	2335	2330	34
581	20241127	101400	144259395	2340	2335	2340	2335	28
582	20241127	101300	144193880	2335	2340	2350	2335	46
583	20241127	101200	144086245	2340	2340	2340	2340	296
584	20241127	101100	143393605	2335	2330	2335	2330	10
585	20241127	101000	143370260	2330	2330	2330	2330	47
586	20241127	100900	143260750	2335	2335	2335	2335	0
587	20241127	100800	143260750	2335	2340	2340	2330	388
588	20241127	100700	142353320	2325	2325	2325	2325	0
589	20241127	100600	142353320	2325	2345	2345	2325	11596
590	20241127	100500	115326465	2330	2360	2360	2330	10001
591	20241127	100400	92005420	2345	2355	2355	2345	2053
592	20241127	100300	87190310	2350	2350	2350	2345	224
593	20241127	100200	86664565	2365	2365	2365	2365	0
594	20241127	100100	86664565	2365	2365	2365	2365	5
595	20241127	100000	86652740	2355	2355	2355	2355	54
596	20241127	095900	86525570	2355	2355	2355	2355	0
597	20241127	095800	86525570	2355	2355	2355	2355	29
598	20241127	095700	86457275	2360	2360	2360	2360	3
599	20241127	095600	86450195	2355	2355	2355	2355	65
600	20241127	095500	86297120	2350	2350	2350	2350	0
601	20241127	095400	86297120	2350	2360	2360	2350	212
602	20241127	095300	85797335	2360	2360	2360	2360	166
603	20241127	095200	85405575	2365	2375	2375	2365	1535
604	20241127	095100	81774240	2370	2375	2405	2370	784
605	20241127	095000	79915820	2355	2385	2405	2355	8562
606	20241127	094900	59361960	2365	2350	2405	2345	6978
607	20241127	094800	42751615	2350	2350	2350	2350	0
608	20241127	094700	42751615	2350	2350	2350	2350	62
609	20241127	094600	42605915	2360	2360	2360	2360	2
610	20241127	094500	42601195	2360	2360	2360	2360	0
611	20241127	094400	42601195	2360	2355	2360	2350	238
612	20241127	094300	42040315	2355	2355	2355	2355	20
613	20241127	094200	41993215	2355	2350	2360	2350	53
614	20241127	094100	41868625	2345	2345	2345	2335	313
615	20241127	094000	41136140	2350	2350	2350	2350	0
616	20241127	093900	41136140	2350	2350	2350	2350	1047
617	20241127	093800	38675690	2355	2355	2355	2355	782
618	20241127	093700	36834080	2355	2355	2355	2355	79
619	20241127	093600	36648035	2360	2360	2360	2360	10
620	20241127	093500	36624435	2360	2365	2365	2360	2582
621	20241127	093400	30530905	2365	2365	2365	2365	0
622	20241127	093300	30530905	2365	2365	2365	2365	3237
623	20241127	093200	22875400	2365	2365	2365	2365	48
624	20241127	093100	22761880	2370	2370	2370	2370	42
625	20241127	093000	22662340	2370	2370	2370	2370	63
626	20241127	092900	22513030	2370	2370	2370	2370	2
627	20241127	092800	22508290	2370	2370	2370	2370	2500
628	20241127	092700	16583290	2370	2365	2370	2365	53
629	20241127	092600	16457930	2370	2370	2370	2370	0
630	20241127	092500	16457930	2370	2370	2370	2370	0
631	20241127	092400	16457930	2370	2370	2370	2370	279
632	20241127	092300	15796700	2375	2375	2375	2375	1
633	20241127	092200	15794325	2370	2370	2370	2370	723
634	20241127	092100	14080815	2365	2365	2365	2365	59
635	20241127	092000	13941280	2370	2370	2370	2370	0
636	20241127	091900	13941280	2370	2370	2370	2370	0
637	20241127	091800	13941280	2370	2370	2370	2370	100
638	20241127	091700	13704280	2370	2370	2370	2370	203
639	20241127	091600	13223170	2370	2370	2370	2370	0
640	20241127	091500	13223170	2370	2370	2370	2370	3
641	20241127	091400	13216060	2370	2370	2375	2370	699
642	20241127	091300	11556100	2370	2370	2370	2370	51
643	20241127	091200	11435230	2370	2370	2370	2370	0
644	20241127	091100	11435230	2370	2370	2370	2370	0
645	20241127	091000	11435230	2370	2370	2370	2370	33
646	20241127	090900	11357020	2375	2375	2375	2375	0
647	20241127	090800	11357020	2375	2375	2375	2375	0
648	20241127	090700	11357020	2375	2375	2375	2375	2
649	20241127	090600	11352270	2375	2380	2380	2375	1806
650	20241127	090500	7062975	2375	2375	2375	2375	1082
651	20241127	090400	4493225	2375	2375	2375	2375	0
652	20241127	090300	4493225	2375	2360	2375	2360	1514
653	20241127	090200	901965	2355	2355	2355	2355	0
654	20241127	090100	901965	2355	2355	2355	2355	0
655	20241127	090000	901965	2355	2355	2355	2355	383