KissMeData/336060/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212800	516269013	1378	1378	1378	1378	4322
3	20241127	212700	516269013	1378	1378	1378	1378	0
4	20241127	212600	516269013	1378	1378	1378	1378	0
5	20241127	212500	516269013	1378	1378	1378	1378	0
6	20241127	212400	516269013	1378	1378	1378	1378	0
7	20241127	212300	516269013	1378	1378	1378	1378	0
8	20241127	212200	516269013	1378	1378	1378	1378	0
9	20241127	212100	516269013	1378	1378	1378	1378	0
10	20241127	212000	516269013	1378	1378	1378	1378	0
11	20241127	211900	516269013	1378	1378	1378	1378	0
12	20241127	211800	516269013	1378	1378	1378	1378	0
13	20241127	211700	516269013	1378	1378	1378	1378	0
14	20241127	211600	516269013	1378	1378	1378	1378	0
15	20241127	211500	516269013	1378	1378	1378	1378	0
16	20241127	211400	516269013	1378	1378	1378	1378	0
17	20241127	211300	516269013	1378	1378	1378	1378	0
18	20241127	211200	516269013	1378	1378	1378	1378	0
19	20241127	211100	516269013	1378	1378	1378	1378	0
20	20241127	211000	516269013	1378	1378	1378	1378	0
21	20241127	210900	516269013	1378	1378	1378	1378	0
22	20241127	210800	516269013	1378	1378	1378	1378	0
23	20241127	210700	516269013	1378	1378	1378	1378	0
24	20241127	210600	516269013	1378	1378	1378	1378	0
25	20241127	210500	516269013	1378	1378	1378	1378	0
26	20241127	210400	516269013	1378	1378	1378	1378	0
27	20241127	210300	516269013	1378	1378	1378	1378	0
28	20241127	210200	516269013	1378	1378	1378	1378	0
29	20241127	210100	516269013	1378	1378	1378	1378	0
30	20241127	210000	516269013	1378	1378	1378	1378	0
31	20241127	205900	516269013	1378	1378	1378	1378	0
32	20241127	205800	516269013	1378	1378	1378	1378	4322
33	20241127	205700	516269013	1378	1378	1378	1378	0
34	20241127	205600	516269013	1378	1378	1378	1378	0
35	20241127	205500	516269013	1378	1378	1378	1378	0
36	20241127	205400	516269013	1378	1378	1378	1378	0
37	20241127	205300	516269013	1378	1378	1378	1378	0
38	20241127	205200	516269013	1378	1378	1378	1378	0
39	20241127	205100	516269013	1378	1378	1378	1378	0
40	20241127	205000	516269013	1378	1378	1378	1378	0
41	20241127	204900	516269013	1378	1378	1378	1378	0
42	20241127	204800	516269013	1378	1378	1378	1378	0
43	20241127	204700	516269013	1378	1378	1378	1378	0
44	20241127	204600	516269013	1378	1378	1378	1378	0
45	20241127	204500	516269013	1378	1378	1378	1378	0
46	20241127	204400	516269013	1378	1378	1378	1378	0
47	20241127	204300	516269013	1378	1378	1378	1378	0
48	20241127	204200	516269013	1378	1378	1378	1378	0
49	20241127	204100	516269013	1378	1378	1378	1378	0
50	20241127	204000	516269013	1378	1378	1378	1378	0
51	20241127	203900	516269013	1378	1378	1378	1378	0
52	20241127	203800	516269013	1378	1378	1378	1378	0
53	20241127	203700	516269013	1378	1378	1378	1378	0
54	20241127	203600	516269013	1378	1378	1378	1378	0
55	20241127	203500	516269013	1378	1378	1378	1378	0
56	20241127	203400	516269013	1378	1378	1378	1378	0
57	20241127	203300	516269013	1378	1378	1378	1378	0
58	20241127	203200	516269013	1378	1378	1378	1378	0
59	20241127	203100	516269013	1378	1378	1378	1378	0
60	20241127	203000	516269013	1378	1378	1378	1378	0
61	20241127	202900	516269013	1378	1378	1378	1378	0
62	20241127	202800	516269013	1378	1378	1378	1378	4322
63	20241127	202700	516269013	1378	1378	1378	1378	0
64	20241127	202600	516269013	1378	1378	1378	1378	0
65	20241127	202500	516269013	1378	1378	1378	1378	0
66	20241127	202400	516269013	1378	1378	1378	1378	0
67	20241127	202300	516269013	1378	1378	1378	1378	0
68	20241127	202200	516269013	1378	1378	1378	1378	0
69	20241127	202100	516269013	1378	1378	1378	1378	0
70	20241127	202000	516269013	1378	1378	1378	1378	0
71	20241127	201900	516269013	1378	1378	1378	1378	0
72	20241127	201800	516269013	1378	1378	1378	1378	0
73	20241127	201700	516269013	1378	1378	1378	1378	0
74	20241127	201600	516269013	1378	1378	1378	1378	0
75	20241127	201500	516269013	1378	1378	1378	1378	0
76	20241127	201400	516269013	1378	1378	1378	1378	0
77	20241127	201300	516269013	1378	1378	1378	1378	0
78	20241127	201200	516269013	1378	1378	1378	1378	0
79	20241127	201100	516269013	1378	1378	1378	1378	0
80	20241127	201000	516269013	1378	1378	1378	1378	0
81	20241127	200900	516269013	1378	1378	1378	1378	0
82	20241127	200800	516269013	1378	1378	1378	1378	0
83	20241127	200700	516269013	1378	1378	1378	1378	0
84	20241127	200600	516269013	1378	1378	1378	1378	0
85	20241127	200500	516269013	1378	1378	1378	1378	0
86	20241127	200400	516269013	1378	1378	1378	1378	0
87	20241127	200300	516269013	1378	1378	1378	1378	0
88	20241127	200200	516269013	1378	1378	1378	1378	0
89	20241127	200100	516269013	1378	1378	1378	1378	0
90	20241127	200000	516269013	1378	1378	1378	1378	0
91	20241127	195900	516269013	1378	1378	1378	1378	0
92	20241127	195800	516269013	1378	1378	1378	1378	4322
93	20241127	195700	516269013	1378	1378	1378	1378	0
94	20241127	195600	516269013	1378	1378	1378	1378	0
95	20241127	195500	516269013	1378	1378	1378	1378	0
96	20241127	195400	516269013	1378	1378	1378	1378	0
97	20241127	195300	516269013	1378	1378	1378	1378	0
98	20241127	195200	516269013	1378	1378	1378	1378	0
99	20241127	195100	516269013	1378	1378	1378	1378	0
100	20241127	195000	516269013	1378	1378	1378	1378	0
101	20241127	194900	516269013	1378	1378	1378	1378	0
102	20241127	194800	516269013	1378	1378	1378	1378	0
103	20241127	194700	516269013	1378	1378	1378	1378	0
104	20241127	194600	516269013	1378	1378	1378	1378	0
105	20241127	194500	516269013	1378	1378	1378	1378	0
106	20241127	194400	516269013	1378	1378	1378	1378	0
107	20241127	194300	516269013	1378	1378	1378	1378	0
108	20241127	194200	516269013	1378	1378	1378	1378	0
109	20241127	194100	516269013	1378	1378	1378	1378	0
110	20241127	194000	516269013	1378	1378	1378	1378	0
111	20241127	193900	516269013	1378	1378	1378	1378	0
112	20241127	193800	516269013	1378	1378	1378	1378	0
113	20241127	193700	516269013	1378	1378	1378	1378	0
114	20241127	193600	516269013	1378	1378	1378	1378	0
115	20241127	193500	516269013	1378	1378	1378	1378	0
116	20241127	193400	516269013	1378	1378	1378	1378	0
117	20241127	193300	516269013	1378	1378	1378	1378	0
118	20241127	193200	516269013	1378	1378	1378	1378	0
119	20241127	193100	516269013	1378	1378	1378	1378	0
120	20241127	193000	516269013	1378	1378	1378	1378	0
121	20241127	192900	516269013	1378	1378	1378	1378	0
122	20241127	192800	516269013	1378	1378	1378	1378	4322
123	20241127	192700	516269013	1378	1378	1378	1378	0
124	20241127	192600	516269013	1378	1378	1378	1378	0
125	20241127	192500	516269013	1378	1378	1378	1378	0
126	20241127	192400	516269013	1378	1378	1378	1378	0
127	20241127	192300	516269013	1378	1378	1378	1378	0
128	20241127	192200	516269013	1378	1378	1378	1378	0
129	20241127	192100	516269013	1378	1378	1378	1378	0
130	20241127	192000	516269013	1378	1378	1378	1378	0
131	20241127	191900	516269013	1378	1378	1378	1378	0
132	20241127	191800	516269013	1378	1378	1378	1378	0
133	20241127	191700	516269013	1378	1378	1378	1378	0
134	20241127	191600	516269013	1378	1378	1378	1378	0
135	20241127	191500	516269013	1378	1378	1378	1378	0
136	20241127	191400	516269013	1378	1378	1378	1378	0
137	20241127	191300	516269013	1378	1378	1378	1378	0
138	20241127	191200	516269013	1378	1378	1378	1378	0
139	20241127	191100	516269013	1378	1378	1378	1378	0
140	20241127	191000	516269013	1378	1378	1378	1378	0
141	20241127	190900	516269013	1378	1378	1378	1378	0
142	20241127	190800	516269013	1378	1378	1378	1378	0
143	20241127	190700	516269013	1378	1378	1378	1378	0
144	20241127	190600	516269013	1378	1378	1378	1378	0
145	20241127	190500	516269013	1378	1378	1378	1378	0
146	20241127	190400	516269013	1378	1378	1378	1378	0
147	20241127	190300	516269013	1378	1378	1378	1378	0
148	20241127	190200	516269013	1378	1378	1378	1378	0
149	20241127	190100	516269013	1378	1378	1378	1378	0
150	20241127	190000	516269013	1378	1378	1378	1378	0
151	20241127	185900	516269013	1378	1378	1378	1378	0
152	20241127	185800	516269013	1378	1378	1378	1378	4322
153	20241127	185700	516269013	1378	1378	1378	1378	0
154	20241127	185600	516269013	1378	1378	1378	1378	0
155	20241127	185500	516269013	1378	1378	1378	1378	0
156	20241127	185400	516269013	1378	1378	1378	1378	0
157	20241127	185300	516269013	1378	1378	1378	1378	0
158	20241127	185200	516269013	1378	1378	1378	1378	0
159	20241127	185100	516269013	1378	1378	1378	1378	0
160	20241127	185000	516269013	1378	1378	1378	1378	0
161	20241127	184900	516269013	1378	1378	1378	1378	0
162	20241127	184800	516269013	1378	1378	1378	1378	0
163	20241127	184700	516269013	1378	1378	1378	1378	0
164	20241127	184600	516269013	1378	1378	1378	1378	0
165	20241127	184500	516269013	1378	1378	1378	1378	0
166	20241127	184400	516269013	1378	1378	1378	1378	0
167	20241127	184300	516269013	1378	1378	1378	1378	0
168	20241127	184200	516269013	1378	1378	1378	1378	0
169	20241127	184100	516269013	1378	1378	1378	1378	0
170	20241127	184000	516269013	1378	1378	1378	1378	0
171	20241127	183900	516269013	1378	1378	1378	1378	0
172	20241127	183800	516269013	1378	1378	1378	1378	0
173	20241127	183700	516269013	1378	1378	1378	1378	0
174	20241127	183600	516269013	1378	1378	1378	1378	0
175	20241127	183500	516269013	1378	1378	1378	1378	0
176	20241127	183400	516269013	1378	1378	1378	1378	0
177	20241127	183300	516269013	1378	1378	1378	1378	0
178	20241127	183200	516269013	1378	1378	1378	1378	0
179	20241127	183100	516269013	1378	1378	1378	1378	0
180	20241127	183000	516269013	1378	1378	1378	1378	0
181	20241127	182900	516269013	1378	1378	1378	1378	0
182	20241127	182800	516269013	1378	1378	1378	1378	4322
183	20241127	182700	516269013	1378	1378	1378	1378	0
184	20241127	182600	516269013	1378	1378	1378	1378	0
185	20241127	182500	516269013	1378	1378	1378	1378	0
186	20241127	182400	516269013	1378	1378	1378	1378	0
187	20241127	182300	516269013	1378	1378	1378	1378	0
188	20241127	182200	516269013	1378	1378	1378	1378	0
189	20241127	182100	516269013	1378	1378	1378	1378	0
190	20241127	182000	516269013	1378	1378	1378	1378	0
191	20241127	181900	516269013	1378	1378	1378	1378	0
192	20241127	181800	516269013	1378	1378	1378	1378	0
193	20241127	181700	516269013	1378	1378	1378	1378	0
194	20241127	181600	516269013	1378	1378	1378	1378	0
195	20241127	181500	516269013	1378	1378	1378	1378	0
196	20241127	181400	516269013	1378	1378	1378	1378	0
197	20241127	181300	516269013	1378	1378	1378	1378	0
198	20241127	181200	516269013	1378	1378	1378	1378	0
199	20241127	181100	516269013	1378	1378	1378	1378	0
200	20241127	181000	516269013	1378	1378	1378	1378	0
201	20241127	180900	516269013	1378	1378	1378	1378	0
202	20241127	180800	516269013	1378	1378	1378	1378	0
203	20241127	180700	516269013	1378	1378	1378	1378	0
204	20241127	180600	516269013	1378	1378	1378	1378	0
205	20241127	180500	516269013	1378	1378	1378	1378	0
206	20241127	180400	516269013	1378	1378	1378	1378	0
207	20241127	180300	516269013	1378	1378	1378	1378	0
208	20241127	180200	516269013	1378	1378	1378	1378	0
209	20241127	180100	516269013	1378	1378	1378	1378	0
210	20241127	180000	516269013	1378	1378	1378	1378	0
211	20241127	175900	516269013	1378	1378	1378	1378	0
212	20241127	175800	516269013	1378	1378	1378	1378	4322
213	20241127	175700	516269013	1378	1378	1378	1378	0
214	20241127	175600	516269013	1378	1378	1378	1378	0
215	20241127	175500	516269013	1378	1378	1378	1378	0
216	20241127	175400	516269013	1378	1378	1378	1378	0
217	20241127	175300	516269013	1378	1378	1378	1378	0
218	20241127	175200	516269013	1378	1378	1378	1378	0
219	20241127	175100	516269013	1378	1378	1378	1378	0
220	20241127	175000	516269013	1378	1378	1378	1378	0
221	20241127	174900	516269013	1378	1378	1378	1378	0
222	20241127	174800	516269013	1378	1378	1378	1378	0
223	20241127	174700	516269013	1378	1378	1378	1378	0
224	20241127	174600	516269013	1378	1378	1378	1378	0
225	20241127	174500	516269013	1378	1378	1378	1378	0
226	20241127	174400	516269013	1378	1378	1378	1378	0
227	20241127	174300	516269013	1378	1378	1378	1378	0
228	20241127	174200	516269013	1378	1378	1378	1378	0
229	20241127	174100	516269013	1378	1378	1378	1378	0
230	20241127	174000	516269013	1378	1378	1378	1378	0
231	20241127	173900	516269013	1378	1378	1378	1378	0
232	20241127	173800	516269013	1378	1378	1378	1378	0
233	20241127	173700	516269013	1378	1378	1378	1378	0
234	20241127	173600	516269013	1378	1378	1378	1378	0
235	20241127	173500	516269013	1378	1378	1378	1378	0
236	20241127	173400	516269013	1378	1378	1378	1378	0
237	20241127	173300	516269013	1378	1378	1378	1378	0
238	20241127	173200	516269013	1378	1378	1378	1378	0
239	20241127	173100	516269013	1378	1378	1378	1378	0
240	20241127	173000	516269013	1378	1378	1378	1378	0
241	20241127	172900	516269013	1378	1378	1378	1378	0
242	20241127	172800	516269013	1378	1378	1378	1378	4322
243	20241127	172700	516269013	1378	1378	1378	1378	0
244	20241127	172600	516269013	1378	1378	1378	1378	0
245	20241127	172500	516269013	1378	1378	1378	1378	0
246	20241127	172400	516269013	1378	1378	1378	1378	0
247	20241127	172300	516269013	1378	1378	1378	1378	0
248	20241127	172200	516269013	1378	1378	1378	1378	0
249	20241127	172100	516269013	1378	1378	1378	1378	0
250	20241127	172000	516269013	1378	1378	1378	1378	0
251	20241127	171900	516269013	1378	1378	1378	1378	0
252	20241127	171800	516269013	1378	1378	1378	1378	0
253	20241127	171700	516269013	1378	1378	1378	1378	0
254	20241127	171600	516269013	1378	1378	1378	1378	0
255	20241127	171500	516269013	1378	1378	1378	1378	0
256	20241127	171400	516269013	1378	1378	1378	1378	0
257	20241127	171300	516269013	1378	1378	1378	1378	0
258	20241127	171200	516269013	1378	1378	1378	1378	0
259	20241127	171100	516269013	1378	1378	1378	1378	0
260	20241127	171000	516269013	1378	1378	1378	1378	0
261	20241127	170900	516269013	1378	1378	1378	1378	0
262	20241127	170800	516269013	1378	1378	1378	1378	0
263	20241127	170700	516269013	1378	1378	1378	1378	0
264	20241127	170600	516269013	1378	1378	1378	1378	0
265	20241127	170500	516269013	1378	1378	1378	1378	0
266	20241127	170400	516269013	1378	1378	1378	1378	0
267	20241127	170300	516269013	1378	1378	1378	1378	0
268	20241127	170200	516269013	1378	1378	1378	1378	0
269	20241127	170100	516269013	1378	1378	1378	1378	0
270	20241127	170000	516269013	1378	1378	1378	1378	0
271	20241127	165900	516269013	1378	1378	1378	1378	0
272	20241127	165800	516269013	1378	1378	1378	1378	4322
273	20241127	165700	516269013	1378	1378	1378	1378	0
274	20241127	165600	516269013	1378	1378	1378	1378	0
275	20241127	165500	516269013	1378	1378	1378	1378	0
276	20241127	165400	516269013	1378	1378	1378	1378	0
277	20241127	165300	516269013	1378	1378	1378	1378	0
278	20241127	165200	516269013	1378	1378	1378	1378	0
279	20241127	165100	516269013	1378	1378	1378	1378	0
280	20241127	165000	516269013	1378	1378	1378	1378	0
281	20241127	164900	516269013	1378	1378	1378	1378	0
282	20241127	164800	516269013	1378	1378	1378	1378	0
283	20241127	164700	516269013	1378	1378	1378	1378	0
284	20241127	164600	516269013	1378	1378	1378	1378	0
285	20241127	164500	516269013	1378	1378	1378	1378	0
286	20241127	164400	516269013	1378	1378	1378	1378	0
287	20241127	164300	516269013	1378	1378	1378	1378	0
288	20241127	164200	516269013	1378	1378	1378	1378	0
289	20241127	164100	516269013	1378	1378	1378	1378	0
290	20241127	164000	516269013	1378	1378	1378	1378	0
291	20241127	163900	516269013	1378	1378	1378	1378	0
292	20241127	163800	516269013	1378	1378	1378	1378	0
293	20241127	163700	516269013	1378	1378	1378	1378	0
294	20241127	163600	516269013	1378	1378	1378	1378	0
295	20241127	163500	516269013	1378	1378	1378	1378	0
296	20241127	163400	516269013	1378	1378	1378	1378	0
297	20241127	163300	516269013	1378	1378	1378	1378	0
298	20241127	163200	516269013	1378	1378	1378	1378	0
299	20241127	163100	516269013	1378	1378	1378	1378	0
300	20241127	163000	516269013	1378	1378	1378	1378	0
301	20241127	162900	516269013	1378	1378	1378	1378	0
302	20241127	162800	516269013	1378	1378	1378	1378	4322
303	20241127	162700	516269013	1378	1378	1378	1378	0
304	20241127	162600	516269013	1378	1378	1378	1378	0
305	20241127	162500	516269013	1378	1378	1378	1378	0
306	20241127	162400	516269013	1378	1378	1378	1378	0
307	20241127	162300	516269013	1378	1378	1378	1378	0
308	20241127	162200	516269013	1378	1378	1378	1378	0
309	20241127	162100	516269013	1378	1378	1378	1378	0
310	20241127	162000	516269013	1378	1378	1378	1378	0
311	20241127	161900	516269013	1378	1378	1378	1378	0
312	20241127	161800	516269013	1378	1378	1378	1378	0
313	20241127	161700	516269013	1378	1378	1378	1378	0
314	20241127	161600	516269013	1378	1378	1378	1378	0
315	20241127	161500	516269013	1378	1378	1378	1378	0
316	20241127	161400	516269013	1378	1378	1378	1378	0
317	20241127	161300	516269013	1378	1378	1378	1378	0
318	20241127	161200	516269013	1378	1378	1378	1378	0
319	20241127	161100	516269013	1378	1378	1378	1378	0
320	20241127	161000	516269013	1378	1378	1378	1378	0
321	20241127	160900	516269013	1378	1378	1378	1378	0
322	20241127	160800	516269013	1378	1378	1378	1378	0
323	20241127	160700	516269013	1378	1378	1378	1378	0
324	20241127	160600	516269013	1378	1378	1378	1378	0
325	20241127	160500	516269013	1378	1378	1378	1378	0
326	20241127	160400	516269013	1378	1378	1378	1378	0
327	20241127	160300	516269013	1378	1378	1378	1378	0
328	20241127	160200	516269013	1378	1378	1378	1378	0
329	20241127	160100	516269013	1378	1378	1378	1378	0
330	20241127	160000	516269013	1378	1378	1378	1378	0
331	20241127	155900	516269013	1378	1378	1378	1378	0
332	20241127	155800	516269013	1378	1378	1378	1378	4322
333	20241127	155700	516269013	1378	1378	1378	1378	0
334	20241127	155600	516269013	1378	1378	1378	1378	0
335	20241127	155500	516269013	1378	1378	1378	1378	0
336	20241127	155400	516269013	1378	1378	1378	1378	0
337	20241127	155300	516269013	1378	1378	1378	1378	0
338	20241127	155200	516269013	1378	1378	1378	1378	0
339	20241127	155100	516269013	1378	1378	1378	1378	0
340	20241127	155000	516269013	1378	1378	1378	1378	0
341	20241127	154900	516269013	1378	1378	1378	1378	0
342	20241127	154800	516269013	1378	1378	1378	1378	0
343	20241127	154700	516269013	1378	1378	1378	1378	0
344	20241127	154600	516269013	1378	1378	1378	1378	0
345	20241127	154500	516269013	1378	1378	1378	1378	0
346	20241127	154400	516269013	1378	1378	1378	1378	0
347	20241127	154300	516269013	1378	1378	1378	1378	0
348	20241127	154200	516269013	1378	1378	1378	1378	0
349	20241127	154100	516269013	1378	1378	1378	1378	0
350	20241127	154000	516269013	1378	1378	1378	1378	0
351	20241127	153900	516269013	1378	1378	1378	1378	0
352	20241127	153800	516269013	1378	1378	1378	1378	0
353	20241127	153700	516269013	1378	1378	1378	1378	0
354	20241127	153600	516269013	1378	1378	1378	1378	0
355	20241127	153500	516269013	1378	1378	1378	1378	0
356	20241127	153400	516269013	1378	1378	1378	1378	0
357	20241127	153300	516269013	1378	1378	1378	1378	0
358	20241127	153200	516269013	1378	1378	1378	1378	0
359	20241127	153100	516269013	1378	1378	1378	1378	0
360	20241127	153000	516269013	1378	1378	1378	1378	4322
361	20241127	152900	510313297	1383	1383	1383	1383	0
362	20241127	152800	510313297	1383	1383	1383	1383	0
363	20241127	152700	510313297	1383	1383	1383	1383	0
364	20241127	152600	510313297	1383	1383	1383	1383	0
365	20241127	152500	510313297	1383	1383	1383	1383	0
366	20241127	152400	510313297	1383	1383	1383	1383	0
367	20241127	152300	510313297	1383	1383	1383	1383	0
368	20241127	152200	510313297	1383	1383	1383	1383	0
369	20241127	152100	510313297	1383	1383	1383	1383	0
370	20241127	152000	510313297	1383	1383	1383	1383	0
371	20241127	151900	510313297	1383	1381	1383	1381	22
372	20241127	151800	510282909	1383	1381	1383	1379	4127
373	20241127	151700	504585564	1383	1383	1383	1379	26
374	20241127	151600	504549614	1383	1384	1384	1383	4
375	20241127	151500	504544079	1384	1383	1384	1383	106
376	20241127	151400	504397475	1380	1380	1380	1380	4494
377	20241127	151300	498195755	1379	1379	1379	1379	0
378	20241127	151200	498195755	1379	1379	1379	1379	663
379	20241127	151100	497281478	1379	1380	1384	1379	14457
380	20241127	151000	477332648	1380	1380	1380	1380	35
381	20241127	150900	477284348	1381	1381	1381	1381	4
382	20241127	150800	477278824	1381	1381	1384	1381	2802
383	20241127	150700	473409259	1381	1381	1384	1381	684
384	20241127	150600	472464652	1381	1382	1384	1381	5
385	20241127	150500	472457737	1382	1382	1382	1382	3496
386	20241127	150400	467626265	1383	1383	1383	1383	102
387	20241127	150300	467485199	1385	1385	1385	1385	0
388	20241127	150200	467485199	1385	1385	1385	1385	0
389	20241127	150100	467485199	1385	1385	1385	1385	0
390	20241127	150000	467485199	1385	1383	1385	1383	262
391	20241127	145900	467122843	1383	1383	1383	1383	0
392	20241127	145800	467122843	1383	1382	1383	1382	565
393	20241127	145700	466341498	1382	1382	1382	1382	0
394	20241127	145600	466341498	1382	1381	1382	1381	380
395	20241127	145500	465816638	1382	1382	1382	1382	21
396	20241127	145400	465787616	1382	1383	1383	1382	52
397	20241127	145300	465715737	1383	1383	1383	1383	0
398	20241127	145200	465715737	1383	1383	1383	1383	0
399	20241127	145100	465715737	1383	1383	1383	1383	7065
400	20241127	145000	455944842	1384	1384	1384	1384	1213
401	20241127	144900	454266050	1384	1385	1385	1384	100
402	20241127	144800	454127649	1384	1384	1384	1384	1223
403	20241127	144700	452435017	1383	1383	1383	1383	281
404	20241127	144600	452046394	1384	1384	1384	1384	100
405	20241127	144500	451907994	1384	1385	1385	1384	16
406	20241127	144400	451885849	1385	1386	1386	1385	5
407	20241127	144300	451878923	1386	1386	1386	1386	327
408	20241127	144200	451425701	1386	1386	1386	1386	0
409	20241127	144100	451425701	1386	1386	1386	1386	0
410	20241127	144000	451425701	1386	1386	1386	1386	0
411	20241127	143900	451425701	1386	1388	1388	1386	460
412	20241127	143800	450787378	1388	1388	1388	1388	0
413	20241127	143700	450787378	1388	1388	1388	1388	0
414	20241127	143600	450787378	1388	1388	1388	1388	0
415	20241127	143500	450787378	1388	1384	1388	1384	328
416	20241127	143400	450332226	1385	1385	1385	1385	0
417	20241127	143300	450332226	1385	1385	1385	1385	0
418	20241127	143200	450332226	1385	1385	1385	1385	0
419	20241127	143100	450332226	1385	1385	1385	1385	1
420	20241127	143000	450330841	1384	1384	1384	1384	0
421	20241127	142900	450330841	1384	1384	1384	1384	0
422	20241127	142800	450330841	1384	1384	1384	1384	0
423	20241127	142700	450330841	1384	1384	1384	1384	0
424	20241127	142600	450330841	1384	1384	1384	1384	0
425	20241127	142500	450330841	1384	1384	1384	1384	703
426	20241127	142400	449357889	1384	1384	1384	1384	2618
427	20241127	142300	445734577	1385	1385	1385	1385	0
428	20241127	142200	445734577	1385	1385	1385	1385	0
429	20241127	142100	445734577	1385	1385	1385	1385	154
430	20241127	142000	445521287	1385	1385	1385	1385	10
431	20241127	141900	445507437	1385	1385	1385	1385	0
432	20241127	141800	445507437	1385	1385	1385	1385	43
433	20241127	141700	445447882	1385	1385	1385	1385	0
434	20241127	141600	445447882	1385	1385	1385	1385	738
435	20241127	141500	444425752	1385	1385	1385	1385	0
436	20241127	141400	444425752	1385	1390	1390	1385	15
437	20241127	141300	444404912	1390	1390	1390	1390	510
438	20241127	141200	443696012	1385	1385	1385	1385	422
439	20241127	141100	443111542	1385	1383	1385	1383	823
440	20241127	141000	441971735	1381	1381	1381	1381	13
441	20241127	140900	441953782	1382	1382	1382	1382	0
442	20241127	140800	441953782	1382	1382	1382	1382	0
443	20241127	140700	441953782	1382	1381	1383	1381	120
444	20241127	140600	441787852	1381	1381	1383	1381	1034
445	20241127	140500	440359036	1381	1381	1381	1381	20
446	20241127	140400	440331416	1381	1381	1381	1381	0
447	20241127	140300	440331416	1381	1381	1381	1381	1351
448	20241127	140200	438465685	1382	1382	1382	1382	0
449	20241127	140100	438465685	1382	1382	1382	1382	10
450	20241127	140000	438451865	1382	1382	1382	1382	0
451	20241127	135900	438451865	1382	1382	1382	1382	1080
452	20241127	135800	436959305	1382	1382	1382	1382	20
453	20241127	135700	436931665	1381	1381	1381	1381	0
454	20241127	135600	436931665	1381	1381	1381	1381	0
455	20241127	135500	436931665	1381	1381	1381	1381	100
456	20241127	135400	436793565	1381	1381	1381	1381	0
457	20241127	135300	436793565	1381	1381	1381	1381	0
458	20241127	135200	436793565	1381	1381	1381	1381	10
459	20241127	135100	436779755	1385	1385	1385	1385	0
460	20241127	135000	436779755	1385	1385	1385	1385	0
461	20241127	134900	436779755	1385	1385	1385	1385	0
462	20241127	134800	436779755	1385	1385	1385	1385	0
463	20241127	134700	436779755	1385	1385	1385	1385	2
464	20241127	134600	436776985	1385	1380	1385	1380	61
465	20241127	134500	436692800	1380	1380	1380	1380	0
466	20241127	134400	436692800	1380	1380	1380	1380	0
467	20241127	134300	436692800	1380	1380	1380	1380	110
468	20241127	134200	436541000	1381	1381	1381	1381	8
469	20241127	134100	436529952	1386	1386	1386	1386	0
470	20241127	134000	436529952	1386	1386	1386	1386	2
471	20241127	133900	436527180	1386	1386	1386	1386	5
472	20241127	133800	436520250	1386	1386	1386	1386	0
473	20241127	133700	436520250	1386	1386	1386	1386	3
474	20241127	133600	436516092	1386	1382	1386	1382	1119
475	20241127	133500	434966309	1385	1385	1385	1385	2
476	20241127	133400	434963539	1380	1380	1380	1380	188
477	20241127	133300	434704099	1380	1380	1380	1380	30
478	20241127	133200	434662699	1380	1381	1382	1380	1306
479	20241127	133100	432859204	1385	1385	1385	1385	400
480	20241127	133000	432305204	1385	1385	1385	1385	0
481	20241127	132900	432305204	1385	1385	1385	1385	0
482	20241127	132800	432305204	1385	1385	1385	1385	0
483	20241127	132700	432305204	1385	1385	1385	1385	0
484	20241127	132600	432305204	1385	1381	1385	1381	1686
485	20241127	132500	429976826	1385	1385	1385	1385	4310
486	20241127	132400	424007476	1385	1385	1385	1385	267
487	20241127	132300	423637681	1385	1385	1385	1385	0
488	20241127	132200	423637681	1385	1385	1385	1385	10
489	20241127	132100	423623831	1385	1385	1385	1385	10
490	20241127	132000	423609981	1385	1385	1385	1385	178
491	20241127	131900	423363451	1385	1385	1385	1380	2159
492	20241127	131800	420383236	1386	1386	1386	1386	11
493	20241127	131700	420367990	1386	1388	1388	1386	110
494	20241127	131600	420215476	1388	1387	1388	1387	391
495	20241127	131500	419673157	1387	1387	1387	1387	1
496	20241127	131400	419671770	1380	1385	1387	1380	6242
497	20241127	131300	411045097	1385	1385	1385	1385	0
498	20241127	131200	411045097	1385	1385	1385	1385	130
499	20241127	131100	410865047	1385	1385	1385	1385	0
500	20241127	131000	410865047	1385	1384	1385	1384	40
501	20241127	130900	410809667	1381	1381	1381	1381	0
502	20241127	130800	410809667	1381	1385	1385	1381	3050
503	20241127	130700	406593456	1388	1388	1388	1388	100
504	20241127	130600	406454656	1388	1388	1388	1388	197
505	20241127	130500	406181220	1385	1385	1385	1385	0
506	20241127	130400	406181220	1385	1385	1385	1385	0
507	20241127	130300	406181220	1385	1388	1388	1385	11
508	20241127	130200	406165982	1389	1389	1389	1389	0
509	20241127	130100	406165982	1389	1389	1389	1389	60
510	20241127	130000	406082642	1390	1390	1390	1390	0
511	20241127	125900	406082642	1390	1388	1390	1388	84
512	20241127	125800	405965990	1388	1386	1388	1386	26
513	20241127	125700	405929932	1384	1384	1384	1384	5
514	20241127	125600	405923012	1390	1390	1390	1390	0
515	20241127	125500	405923012	1390	1390	1390	1390	10
516	20241127	125400	405909112	1390	1389	1390	1389	488
517	20241127	125300	405231260	1388	1385	1388	1385	730
518	20241127	125200	404218497	1385	1385	1385	1385	0
519	20241127	125100	404218497	1385	1385	1385	1385	10
520	20241127	125000	404204647	1385	1383	1385	1383	120
521	20241127	124900	404038581	1383	1383	1383	1383	2220
522	20241127	124800	400968321	1384	1385	1385	1384	32
523	20241127	124700	400924031	1389	1389	1389	1389	1
524	20241127	124600	400922642	1389	1389	1389	1389	73
525	20241127	124500	400821245	1389	1389	1389	1389	0
526	20241127	124400	400821245	1389	1389	1389	1389	158
527	20241127	124300	400601783	1389	1389	1389	1389	0
528	20241127	124200	400601783	1389	1384	1389	1383	2573
529	20241127	124100	397042898	1384	1384	1384	1384	24
530	20241127	124000	397009682	1389	1389	1389	1389	0
531	20241127	123900	397009682	1389	1389	1389	1389	1
532	20241127	123800	397008293	1385	1385	1385	1385	12
533	20241127	123700	396991673	1385	1385	1385	1385	0
534	20241127	123600	396991673	1385	1385	1385	1385	3
535	20241127	123500	396987518	1392	1392	1392	1392	0
536	20241127	123400	396987518	1392	1392	1392	1392	0
537	20241127	123300	396987518	1392	1392	1392	1389	33
538	20241127	123200	396941606	1392	1391	1392	1391	169
539	20241127	123100	396706522	1392	1392	1392	1392	0
540	20241127	123000	396706522	1392	1392	1392	1392	0
541	20241127	122900	396706522	1392	1392	1392	1392	0
542	20241127	122800	396706522	1392	1392	1392	1392	0
543	20241127	122700	396706522	1392	1392	1392	1392	21
544	20241127	122600	396677290	1392	1392	1392	1392	35
545	20241127	122500	396628570	1392	1392	1392	1392	48
546	20241127	122400	396561754	1392	1392	1392	1392	5
547	20241127	122300	396554794	1391	1391	1391	1391	0
548	20241127	122200	396554794	1391	1391	1391	1391	0
549	20241127	122100	396554794	1391	1391	1391	1391	0
550	20241127	122000	396554794	1391	1391	1391	1391	0
551	20241127	121900	396554794	1391	1382	1391	1382	2
552	20241127	121800	396552021	1384	1384	1384	1384	7
553	20241127	121700	396542333	1384	1384	1384	1384	0
554	20241127	121600	396542333	1384	1384	1384	1384	0
555	20241127	121500	396542333	1384	1384	1384	1384	0
556	20241127	121400	396542333	1384	1384	1384	1384	24
557	20241127	121300	396509117	1384	1384	1384	1384	2216
558	20241127	121200	393442173	1376	1380	1380	1376	2670
559	20241127	121100	389757705	1380	1384	1384	1380	724
560	20241127	121000	388758489	1384	1384	1384	1384	10
561	20241127	120900	388744649	1388	1388	1388	1388	10
562	20241127	120800	388730769	1388	1381	1388	1380	1511
563	20241127	120700	386643663	1380	1380	1380	1380	0
564	20241127	120600	386643663	1380	1380	1380	1380	0
565	20241127	120500	386643663	1380	1380	1380	1380	607
566	20241127	120400	385806003	1388	1386	1388	1380	29370
567	20241127	120300	345242020	1388	1388	1388	1388	3904
568	20241127	120200	339823268	1388	1388	1388	1388	101
569	20241127	120100	339683080	1393	1393	1393	1393	1
570	20241127	120000	339681687	1387	1387	1387	1387	21
571	20241127	115900	339652560	1393	1393	1393	1393	2
572	20241127	115800	339649774	1392	1392	1392	1392	1900
573	20241127	115700	337004974	1392	1392	1392	1392	31
574	20241127	115600	336961822	1384	1385	1385	1384	3610
575	20241127	115500	331965082	1384	1384	1384	1384	0
576	20241127	115400	331965082	1384	1384	1384	1384	18
577	20241127	115300	331940170	1384	1384	1384	1384	0
578	20241127	115200	331940170	1384	1386	1386	1384	3000
579	20241127	115100	327785035	1392	1392	1392	1392	5
580	20241127	115000	327778075	1393	1393	1393	1393	1
581	20241127	114900	327776682	1388	1388	1388	1388	35
582	20241127	114800	327728102	1388	1388	1388	1388	1
583	20241127	114700	327726714	1388	1389	1389	1388	4388
584	20241127	114600	321636073	1398	1398	1398	1398	0
585	20241127	114500	321636073	1398	1398	1398	1398	1
586	20241127	114400	321634675	1388	1388	1388	1388	1754
587	20241127	114300	319200123	1399	1399	1399	1399	200
588	20241127	114200	318920323	1400	1400	1400	1400	0
589	20241127	114100	318920323	1400	1400	1400	1400	1
590	20241127	114000	318918923	1399	1399	1399	1399	0
591	20241127	113900	318918923	1399	1388	1400	1388	75
592	20241127	113800	318813961	1399	1388	1399	1388	4
593	20241127	113700	318808398	1397	1397	1397	1397	0
594	20241127	113600	318808398	1397	1397	1397	1397	17
595	20241127	113500	318784649	1397	1397	1397	1397	0
596	20241127	113400	318784649	1397	1397	1397	1397	759
597	20241127	113300	317724326	1400	1393	1400	1393	7644
598	20241127	113200	307047611	1385	1393	1393	1385	107
599	20241127	113100	306899360	1393	1393	1393	1393	500
600	20241127	113000	306202860	1394	1394	1394	1394	0
601	20241127	112900	306202860	1394	1394	1394	1394	0
602	20241127	112800	306202860	1394	1394	1394	1394	0
603	20241127	112700	306202860	1394	1394	1394	1394	0
604	20241127	112600	306202860	1394	1394	1394	1394	10
605	20241127	112500	306188920	1394	1394	1394	1394	22
606	20241127	112400	306158252	1385	1386	1386	1385	164
607	20241127	112300	305931011	1394	1389	1394	1386	553
608	20241127	112200	305164292	1389	1394	1394	1388	1562
609	20241127	112100	302994436	1396	1396	1396	1396	0
610	20241127	112000	302994436	1396	1396	1396	1396	1
611	20241127	111900	302993040	1397	1397	1397	1397	0
612	20241127	111800	302993040	1397	1397	1397	1397	10
613	20241127	111700	302979070	1397	1397	1397	1397	1000
614	20241127	111600	301582070	1397	1396	1397	1396	23
615	20241127	111500	301549940	1397	1397	1397	1397	0
616	20241127	111400	301549940	1397	1397	1397	1397	0
617	20241127	111300	301549940	1397	1397	1397	1397	2
618	20241127	111200	301547146	1398	1398	1398	1398	0
619	20241127	111100	301547146	1398	1398	1398	1398	0
620	20241127	111000	301547146	1398	1388	1398	1388	2
621	20241127	110900	301544360	1388	1388	1388	1388	50
622	20241127	110800	301474960	1388	1388	1388	1388	78
623	20241127	110700	301366696	1395	1395	1395	1395	0
624	20241127	110600	301366696	1395	1395	1395	1395	602
625	20241127	110500	300526906	1395	1395	1395	1395	0
626	20241127	110400	300526906	1395	1393	1398	1393	3316
627	20241127	110300	295904095	1398	1388	1398	1388	161
628	20241127	110200	295680517	1388	1388	1388	1388	2
629	20241127	110100	295677741	1398	1398	1398	1398	0
630	20241127	110000	295677741	1398	1396	1398	1396	1000
631	20241127	105900	294280331	1396	1396	1396	1396	1
632	20241127	105800	294278935	1388	1391	1391	1388	1001
633	20241127	105700	292888495	1397	1398	1398	1389	707
634	20241127	105600	291905740	1398	1398	1398	1398	0
635	20241127	105500	291905740	1398	1398	1398	1398	1
636	20241127	105400	291904342	1398	1398	1398	1398	20
637	20241127	105300	291876382	1398	1398	1398	1398	0
638	20241127	105200	291876382	1398	1398	1398	1398	1
639	20241127	105100	291874984	1398	1389	1398	1389	139
640	20241127	105000	291681219	1389	1389	1389	1389	100
641	20241127	104900	291542319	1394	1389	1394	1389	2
642	20241127	104800	291539536	1389	1393	1394	1389	578
643	20241127	104700	290734006	1393	1392	1393	1392	240
644	20241127	104600	290399923	1392	1392	1392	1392	2
645	20241127	104500	290397139	1394	1394	1394	1394	1
646	20241127	104400	290395745	1388	1388	1388	1388	17
647	20241127	104300	290372149	1394	1394	1394	1394	0
648	20241127	104200	290372149	1394	1394	1394	1394	0
649	20241127	104100	290372149	1394	1385	1394	1385	2481
650	20241127	104000	286915151	1385	1391	1391	1385	2001
651	20241127	103900	284131766	1389	1384	1389	1384	400
652	20241127	103800	283577001	1389	1384	1389	1384	18
653	20241127	103700	283552084	1389	1389	1389	1389	2000
654	20241127	103600	280774084	1389	1389	1389	1389	0
655	20241127	103500	280774084	1389	1383	1389	1383	2
656	20241127	103400	280771312	1383	1383	1387	1383	267
657	20241127	103300	280402047	1383	1387	1387	1383	389
658	20241127	103200	279863128	1389	1383	1393	1383	1526
659	20241127	103100	277752630	1392	1393	1393	1382	1274
660	20241127	103000	275985058	1395	1394	1395	1394	664
661	20241127	102900	275059226	1389	1393	1393	1389	2667
662	20241127	102800	271346430	1393	1391	1393	1391	3
663	20241127	102700	271342255	1392	1392	1392	1391	413
664	20241127	102600	270767367	1392	1390	1392	1390	9
665	20241127	102500	270754855	1392	1392	1392	1392	1005
666	20241127	102400	269355895	1393	1393	1393	1393	315
667	20241127	102300	268917100	1390	1390	1393	1390	2845
668	20241127	102200	264962271	1390	1389	1390	1389	11461
669	20241127	102100	249033492	1389	1389	1389	1381	3002
670	20241127	102000	244882406	1389	1389	1389	1389	10
671	20241127	101900	244868516	1389	1384	1389	1384	30
672	20241127	101800	244826986	1388	1388	1388	1388	1500
673	20241127	101700	242744986	1390	1385	1390	1385	8564
674	20241127	101600	230861634	1385	1384	1385	1382	4623
675	20241127	101500	224469867	1382	1382	1382	1382	900
676	20241127	101400	223226067	1382	1382	1382	1382	3300
677	20241127	101300	218665467	1382	1384	1384	1382	5401
678	20241127	101200	211199898	1384	1384	1384	1384	14
679	20241127	101100	211180522	1384	1384	1384	1383	654
680	20241127	101000	210275387	1384	1386	1386	1384	664
681	20241127	100900	209355669	1387	1387	1387	1387	77
682	20241127	100800	209248870	1390	1390	1390	1390	0
683	20241127	100700	209248870	1390	1390	1390	1390	1540
684	20241127	100600	207108270	1393	1393	1393	1393	0
685	20241127	100500	207108270	1393	1393	1393	1393	0
686	20241127	100400	207108270	1393	1393	1393	1393	0
687	20241127	100300	207108270	1393	1393	1393	1393	10
688	20241127	100200	207094340	1394	1393	1394	1393	201
689	20241127	100100	206814187	1394	1394	1394	1394	0
690	20241127	100000	206814187	1394	1394	1394	1394	33
691	20241127	095900	206768185	1394	1385	1394	1385	2105
692	20241127	095800	203834751	1394	1395	1395	1394	61
693	20241127	095700	203749715	1395	1384	1395	1384	835
694	20241127	095600	202593437	1395	1395	1395	1395	0
695	20241127	095500	202593437	1395	1395	1395	1395	0
696	20241127	095400	202593437	1395	1395	1395	1395	6
697	20241127	095300	202585067	1395	1395	1395	1395	0
698	20241127	095200	202585067	1395	1395	1395	1384	416
699	20241127	095100	202009130	1385	1385	1385	1385	0
700	20241127	095000	202009130	1385	1386	1386	1385	4800
701	20241127	094900	195361128	1385	1397	1397	1385	908
702	20241127	094800	194103238	1386	1386	1386	1386	42
703	20241127	094700	194045026	1398	1398	1398	1398	0
704	20241127	094600	194045026	1398	1390	1398	1390	2507
705	20241127	094500	190558855	1390	1390	1390	1390	0
706	20241127	094400	190558855	1390	1390	1390	1390	0
707	20241127	094300	190558855	1390	1390	1390	1390	1
708	20241127	094200	190557465	1390	1390	1390	1390	91
709	20241127	094100	190430975	1390	1390	1390	1390	1
710	20241127	094000	190429585	1385	1385	1385	1385	2
711	20241127	093900	190426815	1385	1385	1390	1385	55
712	20241127	093800	190350635	1385	1389	1389	1385	410
713	20241127	093700	189781185	1389	1389	1389	1389	1000
714	20241127	093600	188392185	1389	1389	1389	1389	2620
715	20241127	093500	184753005	1389	1389	1389	1383	1091
716	20241127	093400	183243252	1389	1388	1389	1388	200
717	20241127	093300	182965478	1388	1383	1388	1383	1116
718	20241127	093200	181421000	1383	1387	1387	1383	9143
719	20241127	093100	168752961	1389	1387	1389	1387	1868
720	20241127	093000	166162043	1387	1387	1389	1387	12835
721	20241127	092900	148341028	1389	1389	1389	1387	6802
722	20241127	092800	138895050	1387	1390	1390	1387	5765
723	20241127	092700	130888800	1389	1404	1404	1389	3773
724	20241127	092600	125647502	1404	1395	1404	1395	3245
725	20241127	092500	121101199	1395	1395	1395	1395	0
726	20241127	092400	121101199	1395	1395	1395	1395	1900
727	20241127	092300	118450699	1395	1394	1395	1394	2007
728	20241127	092200	115651255	1395	1388	1395	1388	532
729	20241127	092100	114912832	1399	1388	1399	1388	2
730	20241127	092000	114910045	1388	1395	1398	1388	7893
731	20241127	091900	103893971	1395	1388	1395	1387	4115
732	20241127	091800	98184740	1388	1388	1388	1388	1501
733	20241127	091700	96101352	1388	1387	1388	1387	974
734	20241127	091600	94749564	1387	1387	1395	1387	1769
735	20241127	091500	92295945	1387	1387	1387	1386	1100
736	20241127	091400	90770766	1396	1392	1396	1387	32
737	20241127	091300	90726259	1396	1395	1396	1395	46
738	20241127	091200	90662067	1395	1395	1395	1395	0
739	20241127	091100	90662067	1395	1396	1396	1395	212
740	20241127	091000	90366315	1396	1395	1396	1395	10001
741	20241127	090900	76414919	1395	1388	1395	1386	1024
742	20241127	090800	74993850	1385	1388	1388	1385	4079
743	20241127	090700	69340783	1388	1393	1393	1388	1933
744	20241127	090600	66655279	1393	1388	1393	1387	3861
745	20241127	090500	61298430	1388	1396	1396	1388	12698
746	20241127	090400	43642959	1395	1396	1396	1391	9160
747	20241127	090300	30874495	1396	1397	1397	1396	6654
748	20241127	090200	21584512	1397	1396	1407	1396	3083
749	20241127	090100	17280013	1407	1407	1408	1393	9015
750	20241127	090000	4613113	1407	1393	1407	1393	3309