KissMeData/319400/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212400	796358270	2990	2990	2990	2990	4763
3	20241127	212300	796358270	2990	2990	2990	2990	0
4	20241127	212200	796358270	2990	2990	2990	2990	0
5	20241127	212100	796358270	2990	2990	2990	2990	0
6	20241127	212000	796358270	2990	2990	2990	2990	0
7	20241127	211900	796358270	2990	2990	2990	2990	0
8	20241127	211800	796358270	2990	2990	2990	2990	0
9	20241127	211700	796358270	2990	2990	2990	2990	0
10	20241127	211600	796358270	2990	2990	2990	2990	0
11	20241127	211500	796358270	2990	2990	2990	2990	0
12	20241127	211400	796358270	2990	2990	2990	2990	0
13	20241127	211300	796358270	2990	2990	2990	2990	0
14	20241127	211200	796358270	2990	2990	2990	2990	0
15	20241127	211100	796358270	2990	2990	2990	2990	0
16	20241127	211000	796358270	2990	2990	2990	2990	0
17	20241127	210900	796358270	2990	2990	2990	2990	0
18	20241127	210800	796358270	2990	2990	2990	2990	0
19	20241127	210700	796358270	2990	2990	2990	2990	0
20	20241127	210600	796358270	2990	2990	2990	2990	0
21	20241127	210500	796358270	2990	2990	2990	2990	0
22	20241127	210400	796358270	2990	2990	2990	2990	0
23	20241127	210300	796358270	2990	2990	2990	2990	0
24	20241127	210200	796358270	2990	2990	2990	2990	0
25	20241127	210100	796358270	2990	2990	2990	2990	0
26	20241127	210000	796358270	2990	2990	2990	2990	0
27	20241127	205900	796358270	2990	2990	2990	2990	0
28	20241127	205800	796358270	2990	2990	2990	2990	0
29	20241127	205700	796358270	2990	2990	2990	2990	0
30	20241127	205600	796358270	2990	2990	2990	2990	0
31	20241127	205500	796358270	2990	2990	2990	2990	0
32	20241127	205400	796358270	2990	2990	2990	2990	4763
33	20241127	205300	796358270	2990	2990	2990	2990	0
34	20241127	205200	796358270	2990	2990	2990	2990	0
35	20241127	205100	796358270	2990	2990	2990	2990	0
36	20241127	205000	796358270	2990	2990	2990	2990	0
37	20241127	204900	796358270	2990	2990	2990	2990	0
38	20241127	204800	796358270	2990	2990	2990	2990	0
39	20241127	204700	796358270	2990	2990	2990	2990	0
40	20241127	204600	796358270	2990	2990	2990	2990	0
41	20241127	204500	796358270	2990	2990	2990	2990	0
42	20241127	204400	796358270	2990	2990	2990	2990	0
43	20241127	204300	796358270	2990	2990	2990	2990	0
44	20241127	204200	796358270	2990	2990	2990	2990	0
45	20241127	204100	796358270	2990	2990	2990	2990	0
46	20241127	204000	796358270	2990	2990	2990	2990	0
47	20241127	203900	796358270	2990	2990	2990	2990	0
48	20241127	203800	796358270	2990	2990	2990	2990	0
49	20241127	203700	796358270	2990	2990	2990	2990	0
50	20241127	203600	796358270	2990	2990	2990	2990	0
51	20241127	203500	796358270	2990	2990	2990	2990	0
52	20241127	203400	796358270	2990	2990	2990	2990	0
53	20241127	203300	796358270	2990	2990	2990	2990	0
54	20241127	203200	796358270	2990	2990	2990	2990	0
55	20241127	203100	796358270	2990	2990	2990	2990	0
56	20241127	203000	796358270	2990	2990	2990	2990	0
57	20241127	202900	796358270	2990	2990	2990	2990	0
58	20241127	202800	796358270	2990	2990	2990	2990	0
59	20241127	202700	796358270	2990	2990	2990	2990	0
60	20241127	202600	796358270	2990	2990	2990	2990	0
61	20241127	202500	796358270	2990	2990	2990	2990	0
62	20241127	202400	796358270	2990	2990	2990	2990	4763
63	20241127	202300	796358270	2990	2990	2990	2990	0
64	20241127	202200	796358270	2990	2990	2990	2990	0
65	20241127	202100	796358270	2990	2990	2990	2990	0
66	20241127	202000	796358270	2990	2990	2990	2990	0
67	20241127	201900	796358270	2990	2990	2990	2990	0
68	20241127	201800	796358270	2990	2990	2990	2990	0
69	20241127	201700	796358270	2990	2990	2990	2990	0
70	20241127	201600	796358270	2990	2990	2990	2990	0
71	20241127	201500	796358270	2990	2990	2990	2990	0
72	20241127	201400	796358270	2990	2990	2990	2990	0
73	20241127	201300	796358270	2990	2990	2990	2990	0
74	20241127	201200	796358270	2990	2990	2990	2990	0
75	20241127	201100	796358270	2990	2990	2990	2990	0
76	20241127	201000	796358270	2990	2990	2990	2990	0
77	20241127	200900	796358270	2990	2990	2990	2990	0
78	20241127	200800	796358270	2990	2990	2990	2990	0
79	20241127	200700	796358270	2990	2990	2990	2990	0
80	20241127	200600	796358270	2990	2990	2990	2990	0
81	20241127	200500	796358270	2990	2990	2990	2990	0
82	20241127	200400	796358270	2990	2990	2990	2990	0
83	20241127	200300	796358270	2990	2990	2990	2990	0
84	20241127	200200	796358270	2990	2990	2990	2990	0
85	20241127	200100	796358270	2990	2990	2990	2990	0
86	20241127	200000	796358270	2990	2990	2990	2990	0
87	20241127	195900	796358270	2990	2990	2990	2990	0
88	20241127	195800	796358270	2990	2990	2990	2990	0
89	20241127	195700	796358270	2990	2990	2990	2990	0
90	20241127	195600	796358270	2990	2990	2990	2990	0
91	20241127	195500	796358270	2990	2990	2990	2990	0
92	20241127	195400	796358270	2990	2990	2990	2990	4763
93	20241127	195300	796358270	2990	2990	2990	2990	0
94	20241127	195200	796358270	2990	2990	2990	2990	0
95	20241127	195100	796358270	2990	2990	2990	2990	0
96	20241127	195000	796358270	2990	2990	2990	2990	0
97	20241127	194900	796358270	2990	2990	2990	2990	0
98	20241127	194800	796358270	2990	2990	2990	2990	0
99	20241127	194700	796358270	2990	2990	2990	2990	0
100	20241127	194600	796358270	2990	2990	2990	2990	0
101	20241127	194500	796358270	2990	2990	2990	2990	0
102	20241127	194400	796358270	2990	2990	2990	2990	0
103	20241127	194300	796358270	2990	2990	2990	2990	0
104	20241127	194200	796358270	2990	2990	2990	2990	0
105	20241127	194100	796358270	2990	2990	2990	2990	0
106	20241127	194000	796358270	2990	2990	2990	2990	0
107	20241127	193900	796358270	2990	2990	2990	2990	0
108	20241127	193800	796358270	2990	2990	2990	2990	0
109	20241127	193700	796358270	2990	2990	2990	2990	0
110	20241127	193600	796358270	2990	2990	2990	2990	0
111	20241127	193500	796358270	2990	2990	2990	2990	0
112	20241127	193400	796358270	2990	2990	2990	2990	0
113	20241127	193300	796358270	2990	2990	2990	2990	0
114	20241127	193200	796358270	2990	2990	2990	2990	0
115	20241127	193100	796358270	2990	2990	2990	2990	0
116	20241127	193000	796358270	2990	2990	2990	2990	0
117	20241127	192900	796358270	2990	2990	2990	2990	0
118	20241127	192800	796358270	2990	2990	2990	2990	0
119	20241127	192700	796358270	2990	2990	2990	2990	0
120	20241127	192600	796358270	2990	2990	2990	2990	0
121	20241127	192500	796358270	2990	2990	2990	2990	0
122	20241127	192400	796358270	2990	2990	2990	2990	4763
123	20241127	192300	796358270	2990	2990	2990	2990	0
124	20241127	192200	796358270	2990	2990	2990	2990	0
125	20241127	192100	796358270	2990	2990	2990	2990	0
126	20241127	192000	796358270	2990	2990	2990	2990	0
127	20241127	191900	796358270	2990	2990	2990	2990	0
128	20241127	191800	796358270	2990	2990	2990	2990	0
129	20241127	191700	796358270	2990	2990	2990	2990	0
130	20241127	191600	796358270	2990	2990	2990	2990	0
131	20241127	191500	796358270	2990	2990	2990	2990	0
132	20241127	191400	796358270	2990	2990	2990	2990	0
133	20241127	191300	796358270	2990	2990	2990	2990	0
134	20241127	191200	796358270	2990	2990	2990	2990	0
135	20241127	191100	796358270	2990	2990	2990	2990	0
136	20241127	191000	796358270	2990	2990	2990	2990	0
137	20241127	190900	796358270	2990	2990	2990	2990	0
138	20241127	190800	796358270	2990	2990	2990	2990	0
139	20241127	190700	796358270	2990	2990	2990	2990	0
140	20241127	190600	796358270	2990	2990	2990	2990	0
141	20241127	190500	796358270	2990	2990	2990	2990	0
142	20241127	190400	796358270	2990	2990	2990	2990	0
143	20241127	190300	796358270	2990	2990	2990	2990	0
144	20241127	190200	796358270	2990	2990	2990	2990	0
145	20241127	190100	796358270	2990	2990	2990	2990	0
146	20241127	190000	796358270	2990	2990	2990	2990	0
147	20241127	185900	796358270	2990	2990	2990	2990	0
148	20241127	185800	796358270	2990	2990	2990	2990	0
149	20241127	185700	796358270	2990	2990	2990	2990	0
150	20241127	185600	796358270	2990	2990	2990	2990	0
151	20241127	185500	796358270	2990	2990	2990	2990	0
152	20241127	185400	796358270	2990	2990	2990	2990	4763
153	20241127	185300	796358270	2990	2990	2990	2990	0
154	20241127	185200	796358270	2990	2990	2990	2990	0
155	20241127	185100	796358270	2990	2990	2990	2990	0
156	20241127	185000	796358270	2990	2990	2990	2990	0
157	20241127	184900	796358270	2990	2990	2990	2990	0
158	20241127	184800	796358270	2990	2990	2990	2990	0
159	20241127	184700	796358270	2990	2990	2990	2990	0
160	20241127	184600	796358270	2990	2990	2990	2990	0
161	20241127	184500	796358270	2990	2990	2990	2990	0
162	20241127	184400	796358270	2990	2990	2990	2990	0
163	20241127	184300	796358270	2990	2990	2990	2990	0
164	20241127	184200	796358270	2990	2990	2990	2990	0
165	20241127	184100	796358270	2990	2990	2990	2990	0
166	20241127	184000	796358270	2990	2990	2990	2990	0
167	20241127	183900	796358270	2990	2990	2990	2990	0
168	20241127	183800	796358270	2990	2990	2990	2990	0
169	20241127	183700	796358270	2990	2990	2990	2990	0
170	20241127	183600	796358270	2990	2990	2990	2990	0
171	20241127	183500	796358270	2990	2990	2990	2990	0
172	20241127	183400	796358270	2990	2990	2990	2990	0
173	20241127	183300	796358270	2990	2990	2990	2990	0
174	20241127	183200	796358270	2990	2990	2990	2990	0
175	20241127	183100	796358270	2990	2990	2990	2990	0
176	20241127	183000	796358270	2990	2990	2990	2990	0
177	20241127	182900	796358270	2990	2990	2990	2990	0
178	20241127	182800	796358270	2990	2990	2990	2990	0
179	20241127	182700	796358270	2990	2990	2990	2990	0
180	20241127	182600	796358270	2990	2990	2990	2990	0
181	20241127	182500	796358270	2990	2990	2990	2990	0
182	20241127	182400	796358270	2990	2990	2990	2990	4763
183	20241127	182300	796358270	2990	2990	2990	2990	0
184	20241127	182200	796358270	2990	2990	2990	2990	0
185	20241127	182100	796358270	2990	2990	2990	2990	0
186	20241127	182000	796358270	2990	2990	2990	2990	0
187	20241127	181900	796358270	2990	2990	2990	2990	0
188	20241127	181800	796358270	2990	2990	2990	2990	0
189	20241127	181700	796358270	2990	2990	2990	2990	0
190	20241127	181600	796358270	2990	2990	2990	2990	0
191	20241127	181500	796358270	2990	2990	2990	2990	0
192	20241127	181400	796358270	2990	2990	2990	2990	0
193	20241127	181300	796358270	2990	2990	2990	2990	0
194	20241127	181200	796358270	2990	2990	2990	2990	0
195	20241127	181100	796358270	2990	2990	2990	2990	0
196	20241127	181000	796358270	2990	2990	2990	2990	0
197	20241127	180900	796358270	2990	2990	2990	2990	0
198	20241127	180800	796358270	2990	2990	2990	2990	0
199	20241127	180700	796358270	2990	2990	2990	2990	0
200	20241127	180600	796358270	2990	2990	2990	2990	0
201	20241127	180500	796358270	2990	2990	2990	2990	0
202	20241127	180400	796358270	2990	2990	2990	2990	0
203	20241127	180300	796358270	2990	2990	2990	2990	0
204	20241127	180200	796358270	2990	2990	2990	2990	0
205	20241127	180100	796358270	2990	2990	2990	2990	0
206	20241127	180000	796358270	2990	2990	2990	2990	0
207	20241127	175900	796358270	2990	2990	2990	2990	0
208	20241127	175800	796358270	2990	2990	2990	2990	0
209	20241127	175700	796358270	2990	2990	2990	2990	0
210	20241127	175600	796358270	2990	2990	2990	2990	0
211	20241127	175500	796358270	2990	2990	2990	2990	0
212	20241127	175400	796358270	2990	2990	2990	2990	4763
213	20241127	175300	796358270	2990	2990	2990	2990	0
214	20241127	175200	796358270	2990	2990	2990	2990	0
215	20241127	175100	796358270	2990	2990	2990	2990	0
216	20241127	175000	796358270	2990	2990	2990	2990	0
217	20241127	174900	796358270	2990	2990	2990	2990	0
218	20241127	174800	796358270	2990	2990	2990	2990	0
219	20241127	174700	796358270	2990	2990	2990	2990	0
220	20241127	174600	796358270	2990	2990	2990	2990	0
221	20241127	174500	796358270	2990	2990	2990	2990	0
222	20241127	174400	796358270	2990	2990	2990	2990	0
223	20241127	174300	796358270	2990	2990	2990	2990	0
224	20241127	174200	796358270	2990	2990	2990	2990	0
225	20241127	174100	796358270	2990	2990	2990	2990	0
226	20241127	174000	796358270	2990	2990	2990	2990	0
227	20241127	173900	796358270	2990	2990	2990	2990	0
228	20241127	173800	796358270	2990	2990	2990	2990	0
229	20241127	173700	796358270	2990	2990	2990	2990	0
230	20241127	173600	796358270	2990	2990	2990	2990	0
231	20241127	173500	796358270	2990	2990	2990	2990	0
232	20241127	173400	796358270	2990	2990	2990	2990	0
233	20241127	173300	796358270	2990	2990	2990	2990	0
234	20241127	173200	796358270	2990	2990	2990	2990	0
235	20241127	173100	796358270	2990	2990	2990	2990	0
236	20241127	173000	796358270	2990	2990	2990	2990	0
237	20241127	172900	796358270	2990	2990	2990	2990	0
238	20241127	172800	796358270	2990	2990	2990	2990	0
239	20241127	172700	796358270	2990	2990	2990	2990	0
240	20241127	172600	796358270	2990	2990	2990	2990	0
241	20241127	172500	796358270	2990	2990	2990	2990	0
242	20241127	172400	796358270	2990	2990	2990	2990	4763
243	20241127	172300	796358270	2990	2990	2990	2990	0
244	20241127	172200	796358270	2990	2990	2990	2990	0
245	20241127	172100	796358270	2990	2990	2990	2990	0
246	20241127	172000	796358270	2990	2990	2990	2990	0
247	20241127	171900	796358270	2990	2990	2990	2990	0
248	20241127	171800	796358270	2990	2990	2990	2990	0
249	20241127	171700	796358270	2990	2990	2990	2990	0
250	20241127	171600	796358270	2990	2990	2990	2990	0
251	20241127	171500	796358270	2990	2990	2990	2990	0
252	20241127	171400	796358270	2990	2990	2990	2990	0
253	20241127	171300	796358270	2990	2990	2990	2990	0
254	20241127	171200	796358270	2990	2990	2990	2990	0
255	20241127	171100	796358270	2990	2990	2990	2990	0
256	20241127	171000	796358270	2990	2990	2990	2990	0
257	20241127	170900	796358270	2990	2990	2990	2990	0
258	20241127	170800	796358270	2990	2990	2990	2990	0
259	20241127	170700	796358270	2990	2990	2990	2990	0
260	20241127	170600	796358270	2990	2990	2990	2990	0
261	20241127	170500	796358270	2990	2990	2990	2990	0
262	20241127	170400	796358270	2990	2990	2990	2990	0
263	20241127	170300	796358270	2990	2990	2990	2990	0
264	20241127	170200	796358270	2990	2990	2990	2990	0
265	20241127	170100	796358270	2990	2990	2990	2990	0
266	20241127	170000	796358270	2990	2990	2990	2990	0
267	20241127	165900	796358270	2990	2990	2990	2990	0
268	20241127	165800	796358270	2990	2990	2990	2990	0
269	20241127	165700	796358270	2990	2990	2990	2990	0
270	20241127	165600	796358270	2990	2990	2990	2990	0
271	20241127	165500	796358270	2990	2990	2990	2990	0
272	20241127	165400	796358270	2990	2990	2990	2990	4763
273	20241127	165300	796358270	2990	2990	2990	2990	0
274	20241127	165200	796358270	2990	2990	2990	2990	0
275	20241127	165100	796358270	2990	2990	2990	2990	0
276	20241127	165000	796358270	2990	2990	2990	2990	0
277	20241127	164900	796358270	2990	2990	2990	2990	0
278	20241127	164800	796358270	2990	2990	2990	2990	0
279	20241127	164700	796358270	2990	2990	2990	2990	0
280	20241127	164600	796358270	2990	2990	2990	2990	0
281	20241127	164500	796358270	2990	2990	2990	2990	0
282	20241127	164400	796358270	2990	2990	2990	2990	0
283	20241127	164300	796358270	2990	2990	2990	2990	0
284	20241127	164200	796358270	2990	2990	2990	2990	0
285	20241127	164100	796358270	2990	2990	2990	2990	0
286	20241127	164000	796358270	2990	2990	2990	2990	0
287	20241127	163900	796358270	2990	2990	2990	2990	0
288	20241127	163800	796358270	2990	2990	2990	2990	0
289	20241127	163700	796358270	2990	2990	2990	2990	0
290	20241127	163600	796358270	2990	2990	2990	2990	0
291	20241127	163500	796358270	2990	2990	2990	2990	0
292	20241127	163400	796358270	2990	2990	2990	2990	0
293	20241127	163300	796358270	2990	2990	2990	2990	0
294	20241127	163200	796358270	2990	2990	2990	2990	0
295	20241127	163100	796358270	2990	2990	2990	2990	0
296	20241127	163000	796358270	2990	2990	2990	2990	0
297	20241127	162900	796358270	2990	2990	2990	2990	0
298	20241127	162800	796358270	2990	2990	2990	2990	0
299	20241127	162700	796358270	2990	2990	2990	2990	0
300	20241127	162600	796358270	2990	2990	2990	2990	0
301	20241127	162500	796358270	2990	2990	2990	2990	0
302	20241127	162400	796358270	2990	2990	2990	2990	4763
303	20241127	162300	796358270	2990	2990	2990	2990	0
304	20241127	162200	796358270	2990	2990	2990	2990	0
305	20241127	162100	796358270	2990	2990	2990	2990	0
306	20241127	162000	796358270	2990	2990	2990	2990	0
307	20241127	161900	796358270	2990	2990	2990	2990	0
308	20241127	161800	796358270	2990	2990	2990	2990	0
309	20241127	161700	796358270	2990	2990	2990	2990	0
310	20241127	161600	796358270	2990	2990	2990	2990	0
311	20241127	161500	796358270	2990	2990	2990	2990	0
312	20241127	161400	796358270	2990	2990	2990	2990	0
313	20241127	161300	796358270	2990	2990	2990	2990	0
314	20241127	161200	796358270	2990	2990	2990	2990	0
315	20241127	161100	796358270	2990	2990	2990	2990	0
316	20241127	161000	796358270	2990	2990	2990	2990	0
317	20241127	160900	796358270	2990	2990	2990	2990	0
318	20241127	160800	796358270	2990	2990	2990	2990	0
319	20241127	160700	796358270	2990	2990	2990	2990	0
320	20241127	160600	796358270	2990	2990	2990	2990	0
321	20241127	160500	796358270	2990	2990	2990	2990	0
322	20241127	160400	796358270	2990	2990	2990	2990	0
323	20241127	160300	796358270	2990	2990	2990	2990	0
324	20241127	160200	796358270	2990	2990	2990	2990	0
325	20241127	160100	796358270	2990	2990	2990	2990	0
326	20241127	160000	796358270	2990	2990	2990	2990	0
327	20241127	155900	796358270	2990	2990	2990	2990	0
328	20241127	155800	796358270	2990	2990	2990	2990	0
329	20241127	155700	796358270	2990	2990	2990	2990	0
330	20241127	155600	796358270	2990	2990	2990	2990	0
331	20241127	155500	796358270	2990	2990	2990	2990	0
332	20241127	155400	796358270	2990	2990	2990	2990	4763
333	20241127	155300	796358270	2990	2990	2990	2990	0
334	20241127	155200	796358270	2990	2990	2990	2990	0
335	20241127	155100	796358270	2990	2990	2990	2990	0
336	20241127	155000	796358270	2990	2990	2990	2990	0
337	20241127	154900	796358270	2990	2990	2990	2990	0
338	20241127	154800	796358270	2990	2990	2990	2990	0
339	20241127	154700	796358270	2990	2990	2990	2990	0
340	20241127	154600	796358270	2990	2990	2990	2990	0
341	20241127	154500	796358270	2990	2990	2990	2990	0
342	20241127	154400	796358270	2990	2990	2990	2990	0
343	20241127	154300	796358270	2990	2990	2990	2990	0
344	20241127	154200	796358270	2990	2990	2990	2990	0
345	20241127	154100	796358270	2990	2990	2990	2990	0
346	20241127	154000	796358270	2990	2990	2990	2990	0
347	20241127	153900	796358270	2990	2990	2990	2990	0
348	20241127	153800	796358270	2990	2990	2990	2990	0
349	20241127	153700	796358270	2990	2990	2990	2990	0
350	20241127	153600	796358270	2990	2990	2990	2990	0
351	20241127	153500	796358270	2990	2990	2990	2990	0
352	20241127	153400	796358270	2990	2990	2990	2990	0
353	20241127	153300	796358270	2990	2990	2990	2990	0
354	20241127	153200	796358270	2990	2990	2990	2990	0
355	20241127	153100	796358270	2990	2990	2990	2990	0
356	20241127	153000	796358270	2990	2990	2990	2990	4763
357	20241127	152900	782116900	2980	2980	2980	2980	0
358	20241127	152800	782116900	2980	2980	2980	2980	0
359	20241127	152700	782116900	2980	2980	2980	2980	0
360	20241127	152600	782116900	2980	2980	2980	2980	0
361	20241127	152500	782116900	2980	2980	2980	2980	0
362	20241127	152400	782116900	2980	2980	2980	2980	0
363	20241127	152300	782116900	2980	2980	2980	2980	0
364	20241127	152200	782116900	2980	2980	2980	2980	0
365	20241127	152100	782116900	2980	2980	2980	2980	0
366	20241127	152000	782116900	2980	2980	2980	2980	0
367	20241127	151900	782116900	2980	2975	2980	2965	551
368	20241127	151800	780482080	2980	2980	2980	2980	0
369	20241127	151700	780482080	2980	2975	2980	2975	147
370	20241127	151600	780044750	2980	2975	2980	2975	2
371	20241127	151500	780038795	2980	2980	2980	2965	774
372	20241127	151400	777742615	2980	2980	2980	2970	1027
373	20241127	151300	774682415	2980	2980	2980	2965	1938
374	20241127	151200	768934145	2975	2975	2980	2975	680
375	20241127	151100	766911135	2980	2975	2980	2975	924
376	20241127	151000	764162230	2975	2970	2975	2970	481
377	20241127	150900	762732880	2975	2975	2975	2975	11
378	20241127	150800	762700155	2975	2975	2975	2975	53
379	20241127	150700	762542480	2975	2975	2975	2975	2
380	20241127	150600	762536530	2975	2970	2975	2965	48
381	20241127	150500	762393930	2970	2970	2970	2970	10
382	20241127	150400	762364230	2975	2975	2975	2975	0
383	20241127	150300	762364230	2975	2975	2975	2975	1
384	20241127	150200	762361255	2975	2975	2975	2965	2738
385	20241127	150100	754231335	2975	2975	2975	2975	4
386	20241127	150000	754219435	2970	2975	2975	2970	40
387	20241127	145900	754100585	2975	2975	2975	2975	271
388	20241127	145800	753294360	2975	2980	2980	2975	210
389	20241127	145700	752669605	2980	2980	2980	2980	0
390	20241127	145600	752669605	2980	2980	2980	2980	15
391	20241127	145500	752624905	2980	2975	2980	2975	2734
392	20241127	145400	744482255	2980	2980	2980	2980	153
393	20241127	145300	744026315	2980	2975	2980	2975	15
394	20241127	145200	743981685	2975	2980	2980	2975	57
395	20241127	145100	743812060	2980	2980	2980	2980	0
396	20241127	145000	743812060	2980	2980	2980	2980	0
397	20241127	144900	743812060	2980	2980	2980	2980	0
398	20241127	144800	743812060	2980	2980	2980	2980	2
399	20241127	144700	743806100	2980	2980	2980	2980	0
400	20241127	144600	743806100	2980	2975	2980	2975	187
401	20241127	144500	743249770	2980	2980	2980	2980	13
402	20241127	144400	743211030	2980	2980	2980	2980	10300
403	20241127	144300	712517030	2980	2980	2980	2980	0
404	20241127	144200	712517030	2980	2980	2980	2980	1
405	20241127	144100	712514050	2980	2980	2980	2980	1
406	20241127	144000	712511070	2975	2975	2975	2975	288
407	20241127	143900	711654270	2975	2975	2975	2975	49
408	20241127	143800	711508495	2980	2980	2980	2980	0
409	20241127	143700	711508495	2980	2975	2980	2975	3047
410	20241127	143600	702428670	2980	2980	2980	2980	3
411	20241127	143500	702419730	2980	2970	2980	2970	544
412	20241127	143400	700798910	2980	2980	2980	2980	115
413	20241127	143300	700456210	2980	2980	2980	2980	108
414	20241127	143200	700134370	2980	2970	2980	2970	717
415	20241127	143100	698004760	2980	2970	2980	2970	6
416	20241127	143000	697986930	2980	2980	2980	2980	363
417	20241127	142900	696905190	2980	2980	2980	2970	452
418	20241127	142800	695561880	2980	2980	2980	2980	100
419	20241127	142700	695263880	2980	2980	2980	2980	0
420	20241127	142600	695263880	2980	2980	2980	2980	0
421	20241127	142500	695263880	2980	2980	2980	2980	101
422	20241127	142400	694962900	2980	2980	2980	2980	0
423	20241127	142300	694962900	2980	2980	2980	2980	0
424	20241127	142200	694962900	2980	2980	2980	2980	0
425	20241127	142100	694962900	2980	2975	2980	2970	2001
426	20241127	142000	689018800	2980	2975	2980	2975	301
427	20241127	141900	688123320	2980	2975	2980	2975	60
428	20241127	141800	687944795	2975	2975	2980	2975	302
429	20241127	141700	687046340	2975	2975	2975	2975	50
430	20241127	141600	686897590	2980	2980	2980	2980	0
431	20241127	141500	686897590	2980	2980	2980	2980	500
432	20241127	141400	685407590	2980	2980	2980	2980	2300
433	20241127	141300	678553590	2980	2975	2980	2975	4291
434	20241127	141200	665787860	2980	2980	2990	2980	5076
435	20241127	141100	650661365	2980	2980	2980	2980	900
436	20241127	141000	647979365	2990	2985	2990	2980	201
437	20241127	140900	647380350	2990	2990	2990	2990	0
438	20241127	140800	647380350	2990	2990	2990	2985	370
439	20241127	140700	646274100	2990	2990	2990	2990	1
440	20241127	140600	646271110	2990	2990	2990	2990	698
441	20241127	140500	644184090	2990	2990	2990	2990	306
442	20241127	140400	643269150	2990	2990	2990	2990	1
443	20241127	140300	643266160	2990	2990	2990	2990	7
444	20241127	140200	643245230	2990	2990	2990	2990	600
445	20241127	140100	641451230	2990	2985	2990	2985	1447
446	20241127	140000	637131930	2990	2990	2990	2990	103
447	20241127	135900	636823960	2990	2985	2990	2980	563
448	20241127	135800	635143405	2980	2980	2980	2980	5534
449	20241127	135700	618652085	2975	2975	2975	2975	0
450	20241127	135600	618652085	2975	2975	2975	2975	0
451	20241127	135500	618652085	2975	2975	2975	2975	39
452	20241127	135400	618536060	2975	2975	2980	2970	293
453	20241127	135300	617664375	2980	2975	2980	2970	10016
454	20241127	135200	587826800	2980	2980	2980	2980	8
455	20241127	135100	587802960	2975	2985	2985	2975	7
456	20241127	135000	587782075	2975	2975	2985	2975	4
457	20241127	134900	587770160	2985	2985	2985	2985	2
458	20241127	134800	587764190	2985	2975	2985	2975	78
459	20241127	134700	587532090	2975	2975	2975	2970	5293
460	20241127	134600	571785420	2980	2980	2980	2980	1350
461	20241127	134500	567762420	2980	2980	2980	2980	47
462	20241127	134400	567622360	2980	2980	2980	2980	500
463	20241127	134300	566132360	2980	2980	2980	2980	0
464	20241127	134200	566132360	2980	2980	2980	2980	20
465	20241127	134100	566072760	2980	2980	2980	2980	1
466	20241127	134000	566069780	2980	2980	2980	2980	47
467	20241127	133900	565929720	2980	2985	2985	2980	882
468	20241127	133800	563301355	2980	2980	2980	2980	0
469	20241127	133700	563301355	2980	2985	2985	2980	606
470	20241127	133600	561495450	2985	2985	2985	2985	5
471	20241127	133500	561480525	2985	2985	2985	2985	16
472	20241127	133400	561432765	2980	2980	2980	2980	0
473	20241127	133300	561432765	2980	2980	2980	2980	0
474	20241127	133200	561432765	2980	2980	2980	2980	0
475	20241127	133100	561432765	2980	2980	2980	2980	809
476	20241127	133000	559021945	2980	2980	2980	2980	0
477	20241127	132900	559021945	2980	2980	2980	2980	368
478	20241127	132800	557925305	2985	2985	2985	2985	100
479	20241127	132700	557626805	2980	2980	2980	2980	0
480	20241127	132600	557626805	2980	2980	2980	2980	0
481	20241127	132500	557626805	2980	2980	2980	2980	100
482	20241127	132400	557328805	2985	2985	2985	2985	6
483	20241127	132300	557310895	2985	2985	2985	2985	70
484	20241127	132200	557101945	2985	2985	2985	2985	100
485	20241127	132100	556803445	2980	2980	2980	2980	200
486	20241127	132000	556207445	2985	2985	2985	2985	1
487	20241127	131900	556204460	2985	2985	2985	2985	2
488	20241127	131800	556198490	2985	2980	2985	2980	22
489	20241127	131700	556132830	2980	2980	2980	2980	372
490	20241127	131600	555024270	2980	2980	2980	2980	983
491	20241127	131500	552094930	2980	2980	2980	2980	4045
492	20241127	131400	540040830	2980	2980	2980	2980	0
493	20241127	131300	540040830	2980	2980	2980	2980	0
494	20241127	131200	540040830	2980	2980	2985	2980	205
495	20241127	131100	539428930	2980	2980	2980	2980	91
496	20241127	131000	539157750	2985	2985	2985	2985	58
497	20241127	130900	538984620	2985	2985	2985	2985	0
498	20241127	130800	538984620	2985	2985	2985	2985	1
499	20241127	130700	538981635	2980	2980	2980	2980	1931
500	20241127	130600	533227255	2980	2980	2980	2980	0
501	20241127	130500	533227255	2980	2980	2980	2980	122
502	20241127	130400	532863695	2980	2980	2980	2980	0
503	20241127	130300	532863695	2980	2980	2980	2980	0
504	20241127	130200	532863695	2980	2980	2980	2980	214
505	20241127	130100	532225975	2980	2980	2980	2980	0
506	20241127	130000	532225975	2980	2980	2980	2980	47
507	20241127	125900	532085915	2985	2985	2985	2985	13
508	20241127	125800	532047110	2985	2990	2990	2985	3657
509	20241127	125700	521130955	2985	2985	2985	2985	0
510	20241127	125600	521130955	2985	2985	2985	2985	61
511	20241127	125500	520948870	2995	2995	2995	2995	166
512	20241127	125400	520451700	2995	2995	2995	2995	4
513	20241127	125300	520439720	2995	2985	2995	2985	86
514	20241127	125200	520183000	2985	2985	2985	2985	0
515	20241127	125100	520183000	2985	2985	2985	2985	1
516	20241127	125000	520180015	2995	2995	2995	2995	0
517	20241127	124900	520180015	2995	2995	2995	2995	0
518	20241127	124800	520180015	2995	2995	2995	2995	0
519	20241127	124700	520180015	2995	2995	2995	2995	0
520	20241127	124600	520180015	2995	2995	2995	2995	0
521	20241127	124500	520180015	2995	2995	2995	2995	0
522	20241127	124400	520180015	2995	2995	2995	2995	20
523	20241127	124300	520120115	2995	2995	2995	2995	0
524	20241127	124200	520120115	2995	2995	2995	2995	1
525	20241127	124100	520117120	2995	2995	2995	2995	1
526	20241127	124000	520114125	2985	2985	2985	2985	0
527	20241127	123900	520114125	2985	2995	2995	2985	72
528	20241127	123800	519899195	3000	3000	3000	3000	1
529	20241127	123700	519896195	2985	2985	2985	2985	916
530	20241127	123600	517161935	2985	2985	2985	2985	100
531	20241127	123500	516863435	2985	2980	2985	2980	1187
532	20241127	123400	513325325	2980	2985	2985	2980	302
533	20241127	123300	512425355	2980	2980	2980	2980	0
534	20241127	123200	512425355	2980	2980	2980	2980	940
535	20241127	123100	509624155	2985	2985	2985	2985	5
536	20241127	123000	509609230	2985	2985	2985	2985	800
537	20241127	122900	507221230	2985	2985	2985	2985	0
538	20241127	122800	507221230	2985	2985	2985	2985	1
539	20241127	122700	507218245	3000	3000	3000	3000	0
540	20241127	122600	507218245	3000	2985	3000	2985	5
541	20241127	122500	507203290	2985	2985	2985	2985	10
542	20241127	122400	507173440	2980	2980	2980	2980	0
543	20241127	122300	507173440	2980	2980	2980	2980	0
544	20241127	122200	507173440	2980	2980	2980	2980	0
545	20241127	122100	507173440	2980	2980	2980	2980	250
546	20241127	122000	506428440	2980	2985	2985	2980	1380
547	20241127	121900	502315435	2985	2985	2985	2985	1
548	20241127	121800	502312450	3000	2990	3000	2980	134
549	20241127	121700	501910720	2985	2990	2990	2985	5576
550	20241127	121600	485266335	2990	3000	3000	2990	5500
551	20241127	121500	468808165	3005	3005	3005	3005	0
552	20241127	121400	468808165	3005	3005	3005	3005	10
553	20241127	121300	468778115	3005	3005	3005	3005	9
554	20241127	121200	468751070	3005	3005	3005	3005	0
555	20241127	121100	468751070	3005	3005	3005	3005	0
556	20241127	121000	468751070	3005	3005	3005	3005	2
557	20241127	120900	468745060	2995	2995	2995	2995	0
558	20241127	120800	468745060	2995	2995	2995	2995	0
559	20241127	120700	468745060	2995	2995	3005	2995	510
560	20241127	120600	467212620	2995	2995	2995	2995	5
561	20241127	120500	467197645	2995	2995	2995	2995	60
562	20241127	120400	467017945	2995	2995	2995	2995	129
563	20241127	120300	466631590	2995	2995	2995	2995	0
564	20241127	120200	466631590	2995	2995	2995	2995	354
565	20241127	120100	465571360	2995	3005	3005	2995	7
566	20241127	120000	465550370	3000	3005	3005	3000	2
567	20241127	115900	465544365	3000	3000	3000	3000	0
568	20241127	115800	465544365	3000	3000	3000	3000	0
569	20241127	115700	465544365	3000	3000	3000	3000	16
570	20241127	115600	465496365	3000	3000	3000	3000	0
571	20241127	115500	465496365	3000	3000	3000	3000	36
572	20241127	115400	465388365	3010	3010	3010	3010	0
573	20241127	115300	465388365	3010	3010	3010	3010	0
574	20241127	115200	465388365	3010	3005	3010	3005	3
575	20241127	115100	465379345	3000	3000	3000	3000	0
576	20241127	115000	465379345	3000	3000	3000	3000	0
577	20241127	114900	465379345	3000	3000	3000	3000	802
578	20241127	114800	462973345	3000	3000	3000	3000	0
579	20241127	114700	462973345	3000	3000	3000	3000	104
580	20241127	114600	462661345	2995	2995	2995	2995	0
581	20241127	114500	462661345	2995	2995	2995	2995	20
582	20241127	114400	462601445	3000	2995	3000	2995	416
583	20241127	114300	461355365	2990	2995	2995	2990	7047
584	20241127	114200	440282660	2995	2995	2995	2995	10
585	20241127	114100	440252710	2995	2995	2995	2995	971
586	20241127	114000	437344565	2995	3000	3000	2995	1210
587	20241127	113900	433719950	3000	3010	3010	3000	97
588	20241127	113800	433428450	3010	3010	3010	3010	100
589	20241127	113700	433127450	3010	3005	3010	3005	73
590	20241127	113600	432907725	3015	3015	3015	3015	1
591	20241127	113500	432904710	3010	3015	3015	3010	266
592	20241127	113400	432104045	3010	3010	3010	3010	2
593	20241127	113300	432098025	3015	3000	3015	3000	156
594	20241127	113200	431628210	3005	3005	3005	3005	0
595	20241127	113100	431628210	3005	3005	3005	3005	1
596	20241127	113000	431625205	3005	3005	3005	3005	2
597	20241127	112900	431619195	3005	3000	3005	3000	16
598	20241127	112800	431571120	3005	3005	3005	3005	100
599	20241127	112700	431270620	3005	3005	3005	3005	0
600	20241127	112600	431270620	3005	3005	3005	3005	1
601	20241127	112500	431267615	3000	3000	3000	3000	0
602	20241127	112400	431267615	3000	3000	3000	3000	542
603	20241127	112300	429641615	3000	3000	3000	3000	2
604	20241127	112200	429635615	2995	2995	2995	2995	601
605	20241127	112100	427835620	3000	3000	3000	2995	146
606	20241127	112000	427397695	3000	3000	3000	3000	0
607	20241127	111900	427397695	3000	2990	3000	2990	540
608	20241127	111800	425780885	2995	2995	2995	2995	1
609	20241127	111700	425777890	2990	2995	2995	2990	1978
610	20241127	111600	419855285	2995	2995	2995	2995	59
611	20241127	111500	419678580	2995	2995	2995	2995	0
612	20241127	111400	419678580	2995	2995	2995	2995	200
613	20241127	111300	419079580	3000	3000	3000	3000	0
614	20241127	111200	419079580	3000	3000	3000	3000	1
615	20241127	111100	419076580	3000	2995	3000	2995	15
616	20241127	111000	419031650	2995	2995	2995	2995	1
617	20241127	110900	419028655	2995	2995	2995	2995	30
618	20241127	110800	418938805	2995	3000	3000	2995	13
619	20241127	110700	418899810	3000	3000	3000	3000	30
620	20241127	110600	418809810	3005	3005	3005	3005	0
621	20241127	110500	418809810	3005	3005	3005	3005	0
622	20241127	110400	418809810	3005	3000	3005	3000	1000
623	20241127	110300	415805160	2995	3000	3000	2995	5365
624	20241127	110200	399735530	3000	3000	3000	3000	1060
625	20241127	110100	396555530	3005	3000	3005	3000	1105
626	20241127	110000	393240525	3000	3005	3005	3000	252
627	20241127	105900	392483775	3000	3005	3005	3000	312
628	20241127	105800	391546220	3005	3005	3005	3005	20
629	20241127	105700	391486120	3005	3000	3005	3000	148
630	20241127	105600	391041620	3005	3005	3005	3005	0
631	20241127	105500	391041620	3005	3005	3005	3005	1
632	20241127	105400	391038615	3005	3005	3005	3005	1
633	20241127	105300	391035610	3000	3000	3000	3000	0
634	20241127	105200	391035610	3000	3000	3000	3000	0
635	20241127	105100	391035610	3000	3000	3000	3000	327
636	20241127	105000	390054610	3000	2995	3000	2995	1203
637	20241127	104900	386451615	2995	3000	3000	2995	6
638	20241127	104800	386433620	3005	3000	3005	2995	2126
639	20241127	104700	380045800	3000	3005	3005	3000	2
640	20241127	104600	380039795	3010	3010	3010	3010	1
641	20241127	104500	380036785	3000	3000	3000	3000	1700
642	20241127	104400	374936785	3015	3015	3015	3015	0
643	20241127	104300	374936785	3015	3015	3015	3015	0
644	20241127	104200	374936785	3015	3000	3015	3000	3
645	20241127	104100	374927755	3020	3010	3020	3010	3318
646	20241127	104000	364921985	2995	3000	3000	2995	66
647	20241127	103900	364723990	3005	3005	3005	3005	2
648	20241127	103800	364717980	3000	3000	3000	2995	3272
649	20241127	103700	354901985	3010	3005	3010	3005	2
650	20241127	103600	354895970	3000	3000	3000	3000	0
651	20241127	103500	354895970	3000	3010	3010	3000	123
652	20241127	103400	354526960	3010	3010	3010	3010	1
653	20241127	103300	354523950	3005	3005	3005	3005	144
654	20241127	103200	354091230	3005	3005	3005	3005	0
655	20241127	103100	354091230	3005	3000	3005	3000	183
656	20241127	103000	353541980	3000	3005	3005	3000	600
657	20241127	102900	351739480	3005	3005	3005	3005	444
658	20241127	102800	350405260	3005	3005	3005	3005	33
659	20241127	102700	350306095	3005	3005	3005	3005	0
660	20241127	102600	350306095	3005	3005	3005	3005	50
661	20241127	102500	350155845	3005	3005	3005	3005	1
662	20241127	102400	350152840	3005	3005	3005	3005	26
663	20241127	102300	350074710	3010	3015	3015	3010	131
664	20241127	102200	349680250	3015	3000	3015	3000	5154
665	20241127	102100	334184375	3000	3005	3010	3000	820
666	20241127	102000	331724345	3005	3005	3010	3005	131
667	20241127	101900	331330635	3000	3000	3000	3000	634
668	20241127	101800	329428635	3000	3000	3000	3000	0
669	20241127	101700	329428635	3000	3000	3000	3000	45
670	20241127	101600	329293635	3000	3000	3000	3000	647
671	20241127	101500	327352635	2995	2995	2995	2995	274
672	20241127	101400	326532005	2995	2995	2995	2995	534
673	20241127	101300	324932675	2995	2995	2995	2995	300
674	20241127	101200	324034175	3000	3000	3000	3000	62
675	20241127	101100	323848175	3005	3000	3005	2995	1118
676	20241127	101000	320494745	3000	3000	3000	3000	1
677	20241127	100900	320491745	3000	3000	3000	3000	968
678	20241127	100800	317587745	3005	3000	3010	2995	2765
679	20241127	100700	309294400	3000	3010	3010	3000	122
680	20241127	100600	308928380	3000	3010	3010	3000	1883
681	20241127	100500	303275435	3005	3010	3010	3005	1116
682	20241127	100400	299921835	3010	3010	3010	3010	61
683	20241127	100300	299738225	3010	3010	3010	3010	8
684	20241127	100200	299714145	3010	3010	3010	3010	205
685	20241127	100100	299097095	3010	3005	3010	3005	362
686	20241127	100000	298007505	3015	3010	3015	3005	2633
687	20241127	095900	290087940	3020	3020	3020	3020	1
688	20241127	095800	290084920	3015	3010	3015	3010	198
689	20241127	095700	289488200	3015	3015	3015	3015	0
690	20241127	095600	289488200	3015	3005	3015	3005	821
691	20241127	095500	287021050	3010	3015	3015	3010	1258
692	20241127	095400	283234005	3015	3015	3025	3015	6209
693	20241127	095300	264487560	3015	3010	3015	3010	13493
694	20241127	095200	223840590	3010	3005	3010	3005	7554
695	20241127	095100	201135810	3005	3005	3005	3005	0
696	20241127	095000	201135810	3005	3000	3005	3000	4861
697	20241127	094900	186532800	3005	3000	3005	3000	9065
698	20241127	094800	159315460	2995	2995	2995	2995	0
699	20241127	094700	159315460	2995	2995	2995	2995	20
700	20241127	094600	159255560	2995	2995	3000	2995	401
701	20241127	094500	158053365	2995	2995	2995	2995	100
702	20241127	094400	157753865	3000	3000	3000	3000	83
703	20241127	094300	157504865	3000	3000	3000	3000	120
704	20241127	094200	157144865	3000	2995	3000	2995	128
705	20241127	094100	156761380	2995	2985	2995	2985	2
706	20241127	094000	156755400	2995	2995	2995	2995	350
707	20241127	093900	155707150	2995	2995	2995	2995	402
708	20241127	093800	154503160	2990	2995	2995	2990	8761
709	20241127	093700	128307355	3000	2990	3000	2990	413
710	20241127	093600	127068865	3000	2995	3000	2995	1180
711	20241127	093500	123534365	2995	3000	3000	2990	1049
712	20241127	093400	120392705	3000	2995	3000	2990	1784
713	20241127	093300	115049625	3000	2995	3000	2990	492
714	20241127	093200	113576615	2995	2995	2995	2995	2400
715	20241127	093100	106388615	2995	2995	2995	2995	101
716	20241127	093000	106086120	2995	2990	2995	2985	133
717	20241127	092900	105687945	2995	2985	2995	2985	122
718	20241127	092800	105323555	2985	2985	2985	2985	36
719	20241127	092700	105216095	2995	2990	2995	2985	2567
720	20241127	092600	97536900	2990	2995	2995	2985	514
721	20241127	092500	96000600	2990	2990	2995	2985	308
722	20241127	092400	95079660	2990	2990	2995	2990	122
723	20241127	092300	94714380	2985	2985	2985	2985	37
724	20241127	092200	94603935	2985	2990	2995	2985	164
725	20241127	092100	94114380	2995	2995	2995	2995	2
726	20241127	092000	94108390	2985	2995	2995	2985	187
727	20241127	091900	93548885	2995	2995	2995	2985	23
728	20241127	091800	93480190	2985	2995	2995	2985	181
729	20241127	091700	92939705	2995	2995	2995	2995	142
730	20241127	091600	92514415	2980	2980	2980	2980	19
731	20241127	091500	92457795	2985	2985	3000	2985	295
732	20241127	091400	91576670	2985	2985	2985	2985	1818
733	20241127	091300	86149940	2990	2990	2995	2985	123
734	20241127	091200	85782205	2995	2980	2995	2980	35
735	20241127	091100	85677650	2995	2995	2995	2980	6701
736	20241127	091000	65698110	2995	2995	2995	2985	434
737	20241127	090900	64402580	2985	2990	2990	2985	407
738	20241127	090800	63185660	2980	2980	2980	2980	1003
739	20241127	090700	60196720	2980	2980	2980	2980	720
740	20241127	090600	58051120	2980	2980	2980	2980	704
741	20241127	090500	55953200	2980	3000	3005	2980	5575
742	20241127	090400	39311345	3005	2995	3010	2985	2616
743	20241127	090300	31498210	3010	3000	3010	2985	599
744	20241127	090200	29707795	3010	2985	3010	2985	5159
745	20241127	090100	14297015	2985	2985	2985	2985	391
746	20241127	090000	13129880	2980	2980	2980	2980	4406