KissMeData/204020/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204700	229368995	2935	2935	2935	2935	1052
3	20241127	204600	229368995	2935	2935	2935	2935	0
4	20241127	204500	229368995	2935	2935	2935	2935	0
5	20241127	204400	229368995	2935	2935	2935	2935	0
6	20241127	204300	229368995	2935	2935	2935	2935	0
7	20241127	204200	229368995	2935	2935	2935	2935	0
8	20241127	204100	229368995	2935	2935	2935	2935	0
9	20241127	204000	229368995	2935	2935	2935	2935	0
10	20241127	203900	229368995	2935	2935	2935	2935	0
11	20241127	203800	229368995	2935	2935	2935	2935	0
12	20241127	203700	229368995	2935	2935	2935	2935	0
13	20241127	203600	229368995	2935	2935	2935	2935	0
14	20241127	203500	229368995	2935	2935	2935	2935	0
15	20241127	203400	229368995	2935	2935	2935	2935	0
16	20241127	203300	229368995	2935	2935	2935	2935	0
17	20241127	203200	229368995	2935	2935	2935	2935	0
18	20241127	203100	229368995	2935	2935	2935	2935	0
19	20241127	203000	229368995	2935	2935	2935	2935	0
20	20241127	202900	229368995	2935	2935	2935	2935	0
21	20241127	202800	229368995	2935	2935	2935	2935	0
22	20241127	202700	229368995	2935	2935	2935	2935	0
23	20241127	202600	229368995	2935	2935	2935	2935	0
24	20241127	202500	229368995	2935	2935	2935	2935	0
25	20241127	202400	229368995	2935	2935	2935	2935	0
26	20241127	202300	229368995	2935	2935	2935	2935	0
27	20241127	202200	229368995	2935	2935	2935	2935	0
28	20241127	202100	229368995	2935	2935	2935	2935	0
29	20241127	202000	229368995	2935	2935	2935	2935	0
30	20241127	201900	229368995	2935	2935	2935	2935	0
31	20241127	201800	229368995	2935	2935	2935	2935	0
32	20241127	201700	229368995	2935	2935	2935	2935	1052
33	20241127	201600	229368995	2935	2935	2935	2935	0
34	20241127	201500	229368995	2935	2935	2935	2935	0
35	20241127	201400	229368995	2935	2935	2935	2935	0
36	20241127	201300	229368995	2935	2935	2935	2935	0
37	20241127	201200	229368995	2935	2935	2935	2935	0
38	20241127	201100	229368995	2935	2935	2935	2935	0
39	20241127	201000	229368995	2935	2935	2935	2935	0
40	20241127	200900	229368995	2935	2935	2935	2935	0
41	20241127	200800	229368995	2935	2935	2935	2935	0
42	20241127	200700	229368995	2935	2935	2935	2935	0
43	20241127	200600	229368995	2935	2935	2935	2935	0
44	20241127	200500	229368995	2935	2935	2935	2935	0
45	20241127	200400	229368995	2935	2935	2935	2935	0
46	20241127	200300	229368995	2935	2935	2935	2935	0
47	20241127	200200	229368995	2935	2935	2935	2935	0
48	20241127	200100	229368995	2935	2935	2935	2935	0
49	20241127	200000	229368995	2935	2935	2935	2935	0
50	20241127	195900	229368995	2935	2935	2935	2935	0
51	20241127	195800	229368995	2935	2935	2935	2935	0
52	20241127	195700	229368995	2935	2935	2935	2935	0
53	20241127	195600	229368995	2935	2935	2935	2935	0
54	20241127	195500	229368995	2935	2935	2935	2935	0
55	20241127	195400	229368995	2935	2935	2935	2935	0
56	20241127	195300	229368995	2935	2935	2935	2935	0
57	20241127	195200	229368995	2935	2935	2935	2935	0
58	20241127	195100	229368995	2935	2935	2935	2935	0
59	20241127	195000	229368995	2935	2935	2935	2935	0
60	20241127	194900	229368995	2935	2935	2935	2935	0
61	20241127	194800	229368995	2935	2935	2935	2935	0
62	20241127	194700	229368995	2935	2935	2935	2935	1052
63	20241127	194600	229368995	2935	2935	2935	2935	0
64	20241127	194500	229368995	2935	2935	2935	2935	0
65	20241127	194400	229368995	2935	2935	2935	2935	0
66	20241127	194300	229368995	2935	2935	2935	2935	0
67	20241127	194200	229368995	2935	2935	2935	2935	0
68	20241127	194100	229368995	2935	2935	2935	2935	0
69	20241127	194000	229368995	2935	2935	2935	2935	0
70	20241127	193900	229368995	2935	2935	2935	2935	0
71	20241127	193800	229368995	2935	2935	2935	2935	0
72	20241127	193700	229368995	2935	2935	2935	2935	0
73	20241127	193600	229368995	2935	2935	2935	2935	0
74	20241127	193500	229368995	2935	2935	2935	2935	0
75	20241127	193400	229368995	2935	2935	2935	2935	0
76	20241127	193300	229368995	2935	2935	2935	2935	0
77	20241127	193200	229368995	2935	2935	2935	2935	0
78	20241127	193100	229368995	2935	2935	2935	2935	0
79	20241127	193000	229368995	2935	2935	2935	2935	0
80	20241127	192900	229368995	2935	2935	2935	2935	0
81	20241127	192800	229368995	2935	2935	2935	2935	0
82	20241127	192700	229368995	2935	2935	2935	2935	0
83	20241127	192600	229368995	2935	2935	2935	2935	0
84	20241127	192500	229368995	2935	2935	2935	2935	0
85	20241127	192400	229368995	2935	2935	2935	2935	0
86	20241127	192300	229368995	2935	2935	2935	2935	0
87	20241127	192200	229368995	2935	2935	2935	2935	0
88	20241127	192100	229368995	2935	2935	2935	2935	0
89	20241127	192000	229368995	2935	2935	2935	2935	0
90	20241127	191900	229368995	2935	2935	2935	2935	0
91	20241127	191800	229368995	2935	2935	2935	2935	0
92	20241127	191700	229368995	2935	2935	2935	2935	1052
93	20241127	191600	229368995	2935	2935	2935	2935	0
94	20241127	191500	229368995	2935	2935	2935	2935	0
95	20241127	191400	229368995	2935	2935	2935	2935	0
96	20241127	191300	229368995	2935	2935	2935	2935	0
97	20241127	191200	229368995	2935	2935	2935	2935	0
98	20241127	191100	229368995	2935	2935	2935	2935	0
99	20241127	191000	229368995	2935	2935	2935	2935	0
100	20241127	190900	229368995	2935	2935	2935	2935	0
101	20241127	190800	229368995	2935	2935	2935	2935	0
102	20241127	190700	229368995	2935	2935	2935	2935	0
103	20241127	190600	229368995	2935	2935	2935	2935	0
104	20241127	190500	229368995	2935	2935	2935	2935	0
105	20241127	190400	229368995	2935	2935	2935	2935	0
106	20241127	190300	229368995	2935	2935	2935	2935	0
107	20241127	190200	229368995	2935	2935	2935	2935	0
108	20241127	190100	229368995	2935	2935	2935	2935	0
109	20241127	190000	229368995	2935	2935	2935	2935	0
110	20241127	185900	229368995	2935	2935	2935	2935	0
111	20241127	185800	229368995	2935	2935	2935	2935	0
112	20241127	185700	229368995	2935	2935	2935	2935	0
113	20241127	185600	229368995	2935	2935	2935	2935	0
114	20241127	185500	229368995	2935	2935	2935	2935	0
115	20241127	185400	229368995	2935	2935	2935	2935	0
116	20241127	185300	229368995	2935	2935	2935	2935	0
117	20241127	185200	229368995	2935	2935	2935	2935	0
118	20241127	185100	229368995	2935	2935	2935	2935	0
119	20241127	185000	229368995	2935	2935	2935	2935	0
120	20241127	184900	229368995	2935	2935	2935	2935	0
121	20241127	184800	229368995	2935	2935	2935	2935	0
122	20241127	184700	229368995	2935	2935	2935	2935	1052
123	20241127	184600	229368995	2935	2935	2935	2935	0
124	20241127	184500	229368995	2935	2935	2935	2935	0
125	20241127	184400	229368995	2935	2935	2935	2935	0
126	20241127	184300	229368995	2935	2935	2935	2935	0
127	20241127	184200	229368995	2935	2935	2935	2935	0
128	20241127	184100	229368995	2935	2935	2935	2935	0
129	20241127	184000	229368995	2935	2935	2935	2935	0
130	20241127	183900	229368995	2935	2935	2935	2935	0
131	20241127	183800	229368995	2935	2935	2935	2935	0
132	20241127	183700	229368995	2935	2935	2935	2935	0
133	20241127	183600	229368995	2935	2935	2935	2935	0
134	20241127	183500	229368995	2935	2935	2935	2935	0
135	20241127	183400	229368995	2935	2935	2935	2935	0
136	20241127	183300	229368995	2935	2935	2935	2935	0
137	20241127	183200	229368995	2935	2935	2935	2935	0
138	20241127	183100	229368995	2935	2935	2935	2935	0
139	20241127	183000	229368995	2935	2935	2935	2935	0
140	20241127	182900	229368995	2935	2935	2935	2935	0
141	20241127	182800	229368995	2935	2935	2935	2935	0
142	20241127	182700	229368995	2935	2935	2935	2935	0
143	20241127	182600	229368995	2935	2935	2935	2935	0
144	20241127	182500	229368995	2935	2935	2935	2935	0
145	20241127	182400	229368995	2935	2935	2935	2935	0
146	20241127	182300	229368995	2935	2935	2935	2935	0
147	20241127	182200	229368995	2935	2935	2935	2935	0
148	20241127	182100	229368995	2935	2935	2935	2935	0
149	20241127	182000	229368995	2935	2935	2935	2935	0
150	20241127	181900	229368995	2935	2935	2935	2935	0
151	20241127	181800	229368995	2935	2935	2935	2935	0
152	20241127	181700	229368995	2935	2935	2935	2935	1052
153	20241127	181600	229368995	2935	2935	2935	2935	0
154	20241127	181500	229368995	2935	2935	2935	2935	0
155	20241127	181400	229368995	2935	2935	2935	2935	0
156	20241127	181300	229368995	2935	2935	2935	2935	0
157	20241127	181200	229368995	2935	2935	2935	2935	0
158	20241127	181100	229368995	2935	2935	2935	2935	0
159	20241127	181000	229368995	2935	2935	2935	2935	0
160	20241127	180900	229368995	2935	2935	2935	2935	0
161	20241127	180800	229368995	2935	2935	2935	2935	0
162	20241127	180700	229368995	2935	2935	2935	2935	0
163	20241127	180600	229368995	2935	2935	2935	2935	0
164	20241127	180500	229368995	2935	2935	2935	2935	0
165	20241127	180400	229368995	2935	2935	2935	2935	0
166	20241127	180300	229368995	2935	2935	2935	2935	0
167	20241127	180200	229368995	2935	2935	2935	2935	0
168	20241127	180100	229368995	2935	2935	2935	2935	0
169	20241127	180000	229368995	2935	2935	2935	2935	0
170	20241127	175900	229368995	2935	2935	2935	2935	0
171	20241127	175800	229368995	2935	2935	2935	2935	0
172	20241127	175700	229368995	2935	2935	2935	2935	0
173	20241127	175600	229368995	2935	2935	2935	2935	0
174	20241127	175500	229368995	2935	2935	2935	2935	0
175	20241127	175400	229368995	2935	2935	2935	2935	0
176	20241127	175300	229368995	2935	2935	2935	2935	0
177	20241127	175200	229368995	2935	2935	2935	2935	0
178	20241127	175100	229368995	2935	2935	2935	2935	0
179	20241127	175000	229368995	2935	2935	2935	2935	0
180	20241127	174900	229368995	2935	2935	2935	2935	0
181	20241127	174800	229368995	2935	2935	2935	2935	0
182	20241127	174700	229368995	2935	2935	2935	2935	1052
183	20241127	174600	229368995	2935	2935	2935	2935	0
184	20241127	174500	229368995	2935	2935	2935	2935	0
185	20241127	174400	229368995	2935	2935	2935	2935	0
186	20241127	174300	229368995	2935	2935	2935	2935	0
187	20241127	174200	229368995	2935	2935	2935	2935	0
188	20241127	174100	229368995	2935	2935	2935	2935	0
189	20241127	174000	229368995	2935	2935	2935	2935	0
190	20241127	173900	229368995	2935	2935	2935	2935	0
191	20241127	173800	229368995	2935	2935	2935	2935	0
192	20241127	173700	229368995	2935	2935	2935	2935	0
193	20241127	173600	229368995	2935	2935	2935	2935	0
194	20241127	173500	229368995	2935	2935	2935	2935	0
195	20241127	173400	229368995	2935	2935	2935	2935	0
196	20241127	173300	229368995	2935	2935	2935	2935	0
197	20241127	173200	229368995	2935	2935	2935	2935	0
198	20241127	173100	229368995	2935	2935	2935	2935	0
199	20241127	173000	229368995	2935	2935	2935	2935	0
200	20241127	172900	229368995	2935	2935	2935	2935	0
201	20241127	172800	229368995	2935	2935	2935	2935	0
202	20241127	172700	229368995	2935	2935	2935	2935	0
203	20241127	172600	229368995	2935	2935	2935	2935	0
204	20241127	172500	229368995	2935	2935	2935	2935	0
205	20241127	172400	229368995	2935	2935	2935	2935	0
206	20241127	172300	229368995	2935	2935	2935	2935	0
207	20241127	172200	229368995	2935	2935	2935	2935	0
208	20241127	172100	229368995	2935	2935	2935	2935	0
209	20241127	172000	229368995	2935	2935	2935	2935	0
210	20241127	171900	229368995	2935	2935	2935	2935	0
211	20241127	171800	229368995	2935	2935	2935	2935	0
212	20241127	171700	229368995	2935	2935	2935	2935	1052
213	20241127	171600	229368995	2935	2935	2935	2935	0
214	20241127	171500	229368995	2935	2935	2935	2935	0
215	20241127	171400	229368995	2935	2935	2935	2935	0
216	20241127	171300	229368995	2935	2935	2935	2935	0
217	20241127	171200	229368995	2935	2935	2935	2935	0
218	20241127	171100	229368995	2935	2935	2935	2935	0
219	20241127	171000	229368995	2935	2935	2935	2935	0
220	20241127	170900	229368995	2935	2935	2935	2935	0
221	20241127	170800	229368995	2935	2935	2935	2935	0
222	20241127	170700	229368995	2935	2935	2935	2935	0
223	20241127	170600	229368995	2935	2935	2935	2935	0
224	20241127	170500	229368995	2935	2935	2935	2935	0
225	20241127	170400	229368995	2935	2935	2935	2935	0
226	20241127	170300	229368995	2935	2935	2935	2935	0
227	20241127	170200	229368995	2935	2935	2935	2935	0
228	20241127	170100	229368995	2935	2935	2935	2935	0
229	20241127	170000	229368995	2935	2935	2935	2935	0
230	20241127	165900	229368995	2935	2935	2935	2935	0
231	20241127	165800	229368995	2935	2935	2935	2935	0
232	20241127	165700	229368995	2935	2935	2935	2935	0
233	20241127	165600	229368995	2935	2935	2935	2935	0
234	20241127	165500	229368995	2935	2935	2935	2935	0
235	20241127	165400	229368995	2935	2935	2935	2935	0
236	20241127	165300	229368995	2935	2935	2935	2935	0
237	20241127	165200	229368995	2935	2935	2935	2935	0
238	20241127	165100	229368995	2935	2935	2935	2935	0
239	20241127	165000	229368995	2935	2935	2935	2935	0
240	20241127	164900	229368995	2935	2935	2935	2935	0
241	20241127	164800	229368995	2935	2935	2935	2935	0
242	20241127	164700	229368995	2935	2935	2935	2935	1052
243	20241127	164600	229368995	2935	2935	2935	2935	0
244	20241127	164500	229368995	2935	2935	2935	2935	0
245	20241127	164400	229368995	2935	2935	2935	2935	0
246	20241127	164300	229368995	2935	2935	2935	2935	0
247	20241127	164200	229368995	2935	2935	2935	2935	0
248	20241127	164100	229368995	2935	2935	2935	2935	0
249	20241127	164000	229368995	2935	2935	2935	2935	0
250	20241127	163900	229368995	2935	2935	2935	2935	0
251	20241127	163800	229368995	2935	2935	2935	2935	0
252	20241127	163700	229368995	2935	2935	2935	2935	0
253	20241127	163600	229368995	2935	2935	2935	2935	0
254	20241127	163500	229368995	2935	2935	2935	2935	0
255	20241127	163400	229368995	2935	2935	2935	2935	0
256	20241127	163300	229368995	2935	2935	2935	2935	0
257	20241127	163200	229368995	2935	2935	2935	2935	0
258	20241127	163100	229368995	2935	2935	2935	2935	0
259	20241127	163000	229368995	2935	2935	2935	2935	0
260	20241127	162900	229368995	2935	2935	2935	2935	0
261	20241127	162800	229368995	2935	2935	2935	2935	0
262	20241127	162700	229368995	2935	2935	2935	2935	0
263	20241127	162600	229368995	2935	2935	2935	2935	0
264	20241127	162500	229368995	2935	2935	2935	2935	0
265	20241127	162400	229368995	2935	2935	2935	2935	0
266	20241127	162300	229368995	2935	2935	2935	2935	0
267	20241127	162200	229368995	2935	2935	2935	2935	0
268	20241127	162100	229368995	2935	2935	2935	2935	0
269	20241127	162000	229368995	2935	2935	2935	2935	0
270	20241127	161900	229368995	2935	2935	2935	2935	0
271	20241127	161800	229368995	2935	2935	2935	2935	0
272	20241127	161700	229368995	2935	2935	2935	2935	1052
273	20241127	161600	229368995	2935	2935	2935	2935	0
274	20241127	161500	229368995	2935	2935	2935	2935	0
275	20241127	161400	229368995	2935	2935	2935	2935	0
276	20241127	161300	229368995	2935	2935	2935	2935	0
277	20241127	161200	229368995	2935	2935	2935	2935	0
278	20241127	161100	229368995	2935	2935	2935	2935	0
279	20241127	161000	229368995	2935	2935	2935	2935	0
280	20241127	160900	229368995	2935	2935	2935	2935	0
281	20241127	160800	229368995	2935	2935	2935	2935	0
282	20241127	160700	229368995	2935	2935	2935	2935	0
283	20241127	160600	229368995	2935	2935	2935	2935	0
284	20241127	160500	229368995	2935	2935	2935	2935	0
285	20241127	160400	229368995	2935	2935	2935	2935	0
286	20241127	160300	229368995	2935	2935	2935	2935	0
287	20241127	160200	229368995	2935	2935	2935	2935	0
288	20241127	160100	229368995	2935	2935	2935	2935	0
289	20241127	160000	229368995	2935	2935	2935	2935	0
290	20241127	155900	229368995	2935	2935	2935	2935	0
291	20241127	155800	229368995	2935	2935	2935	2935	0
292	20241127	155700	229368995	2935	2935	2935	2935	0
293	20241127	155600	229368995	2935	2935	2935	2935	0
294	20241127	155500	229368995	2935	2935	2935	2935	0
295	20241127	155400	229368995	2935	2935	2935	2935	0
296	20241127	155300	229368995	2935	2935	2935	2935	0
297	20241127	155200	229368995	2935	2935	2935	2935	0
298	20241127	155100	229368995	2935	2935	2935	2935	0
299	20241127	155000	229368995	2935	2935	2935	2935	0
300	20241127	154900	229368995	2935	2935	2935	2935	0
301	20241127	154800	229368995	2935	2935	2935	2935	0
302	20241127	154700	229368995	2935	2935	2935	2935	1052
303	20241127	154600	229368995	2935	2935	2935	2935	0
304	20241127	154500	229368995	2935	2935	2935	2935	0
305	20241127	154400	229368995	2935	2935	2935	2935	0
306	20241127	154300	229368995	2935	2935	2935	2935	0
307	20241127	154200	229368995	2935	2935	2935	2935	0
308	20241127	154100	229368995	2935	2935	2935	2935	0
309	20241127	154000	229368995	2935	2935	2935	2935	0
310	20241127	153900	229368995	2935	2935	2935	2935	0
311	20241127	153800	229368995	2935	2935	2935	2935	0
312	20241127	153700	229368995	2935	2935	2935	2935	0
313	20241127	153600	229368995	2935	2935	2935	2935	0
314	20241127	153500	229368995	2935	2935	2935	2935	0
315	20241127	153400	229368995	2935	2935	2935	2935	0
316	20241127	153300	229368995	2935	2935	2935	2935	0
317	20241127	153200	229368995	2935	2935	2935	2935	0
318	20241127	153100	229368995	2935	2935	2935	2935	0
319	20241127	153000	229368995	2935	2935	2935	2935	1052
320	20241127	152900	226281375	2925	2925	2925	2925	0
321	20241127	152800	226281375	2925	2925	2925	2925	0
322	20241127	152700	226281375	2925	2925	2925	2925	0
323	20241127	152600	226281375	2925	2925	2925	2925	0
324	20241127	152500	226281375	2925	2925	2925	2925	0
325	20241127	152400	226281375	2925	2925	2925	2925	0
326	20241127	152300	226281375	2925	2925	2925	2925	0
327	20241127	152200	226281375	2925	2925	2925	2925	0
328	20241127	152100	226281375	2925	2925	2925	2925	0
329	20241127	152000	226281375	2925	2925	2925	2925	0
330	20241127	151900	226281375	2925	2925	2925	2925	0
331	20241127	151800	226281375	2925	2925	2925	2925	30
332	20241127	151700	226193625	2925	2925	2925	2925	0
333	20241127	151600	226193625	2925	2925	2925	2925	0
334	20241127	151500	226193625	2925	2935	2935	2925	14
335	20241127	151400	226152545	2935	2935	2935	2935	12
336	20241127	151300	226117325	2935	2935	2935	2935	0
337	20241127	151200	226117325	2935	2935	2935	2935	0
338	20241127	151100	226117325	2935	2935	2935	2935	0
339	20241127	151000	226117325	2935	2935	2935	2935	1
340	20241127	150900	226114390	2915	2915	2920	2915	178
341	20241127	150800	225595180	2920	2925	2925	2920	810
342	20241127	150700	223228400	2925	2925	2925	2925	239
343	20241127	150600	222529325	2925	2925	2925	2925	0
344	20241127	150500	222529325	2925	2925	2925	2925	444
345	20241127	150400	221230625	2925	2925	2925	2925	11
346	20241127	150300	221198450	2930	2930	2930	2930	0
347	20241127	150200	221198450	2930	2930	2930	2930	1
348	20241127	150100	221195520	2930	2930	2930	2930	0
349	20241127	150000	221195520	2930	2930	2930	2930	5
350	20241127	145900	221180870	2925	2930	2930	2925	2
351	20241127	145800	221175015	2930	2930	2930	2930	2
352	20241127	145700	221169155	2930	2930	2930	2930	0
353	20241127	145600	221169155	2930	2930	2930	2930	0
354	20241127	145500	221169155	2930	2930	2930	2930	398
355	20241127	145400	220003015	2930	2930	2930	2930	0
356	20241127	145300	220003015	2930	2925	2930	2925	108
357	20241127	145200	219687105	2920	2920	2920	2920	0
358	20241127	145100	219687105	2920	2920	2920	2920	5
359	20241127	145000	219672505	2925	2925	2925	2925	0
360	20241127	144900	219672505	2925	2925	2925	2925	0
361	20241127	144800	219672505	2925	2925	2925	2925	8
362	20241127	144700	219649105	2930	2930	2930	2930	3
363	20241127	144600	219640315	2925	2925	2925	2925	2897
364	20241127	144500	211166590	2930	2930	2930	2930	0
365	20241127	144400	211166590	2930	2930	2930	2930	0
366	20241127	144300	211166590	2930	2930	2930	2930	3
367	20241127	144200	211157800	2935	2935	2935	2935	0
368	20241127	144100	211157800	2935	2935	2935	2935	0
369	20241127	144000	211157800	2935	2925	2935	2925	13078
370	20241127	143900	172854285	2930	2930	2930	2930	0
371	20241127	143800	172854285	2930	2930	2930	2930	4
372	20241127	143700	172842565	2930	2930	2930	2930	0
373	20241127	143600	172842565	2930	2930	2930	2930	0
374	20241127	143500	172842565	2930	2925	2930	2925	806
375	20241127	143400	170484990	2925	2925	2925	2925	1710
376	20241127	143300	165483240	2925	2925	2925	2925	0
377	20241127	143200	165483240	2925	2925	2925	2925	0
378	20241127	143100	165483240	2925	2925	2925	2925	0
379	20241127	143000	165483240	2925	2925	2925	2925	1000
380	20241127	142900	162558240	2925	2925	2925	2925	0
381	20241127	142800	162558240	2925	2925	2925	2925	0
382	20241127	142700	162558240	2925	2925	2925	2925	5
383	20241127	142600	162543615	2920	2925	2925	2920	4
384	20241127	142500	162531920	2925	2925	2925	2925	0
385	20241127	142400	162531920	2925	2925	2925	2925	0
386	20241127	142300	162531920	2925	2925	2925	2925	0
387	20241127	142200	162531920	2925	2925	2925	2925	0
388	20241127	142100	162531920	2925	2925	2925	2925	0
389	20241127	142000	162531920	2925	2925	2925	2925	10
390	20241127	141900	162502670	2925	2925	2925	2925	0
391	20241127	141800	162502670	2925	2925	2925	2925	0
392	20241127	141700	162502670	2925	2925	2925	2925	0
393	20241127	141600	162502670	2925	2925	2925	2925	0
394	20241127	141500	162502670	2925	2925	2925	2925	0
395	20241127	141400	162502670	2925	2925	2925	2925	0
396	20241127	141300	162502670	2925	2925	2925	2925	15
397	20241127	141200	162458795	2925	2925	2925	2925	0
398	20241127	141100	162458795	2925	2925	2925	2925	0
399	20241127	141000	162458795	2925	2925	2925	2925	0
400	20241127	140900	162458795	2925	2925	2925	2925	0
401	20241127	140800	162458795	2925	2925	2925	2925	0
402	20241127	140700	162458795	2925	2925	2925	2925	0
403	20241127	140600	162458795	2925	2925	2925	2925	0
404	20241127	140500	162458795	2925	2925	2925	2925	0
405	20241127	140400	162458795	2925	2925	2925	2925	0
406	20241127	140300	162458795	2925	2925	2925	2925	3
407	20241127	140200	162450020	2925	2925	2925	2925	0
408	20241127	140100	162450020	2925	2925	2925	2925	0
409	20241127	140000	162450020	2925	2925	2925	2925	0
410	20241127	135900	162450020	2925	2925	2925	2925	0
411	20241127	135800	162450020	2925	2925	2925	2925	0
412	20241127	135700	162450020	2925	2925	2925	2925	0
413	20241127	135600	162450020	2925	2925	2925	2925	0
414	20241127	135500	162450020	2925	2925	2925	2925	0
415	20241127	135400	162450020	2925	2925	2925	2925	0
416	20241127	135300	162450020	2925	2925	2925	2925	3
417	20241127	135200	162441245	2925	2925	2925	2925	0
418	20241127	135100	162441245	2925	2925	2925	2925	0
419	20241127	135000	162441245	2925	2925	2925	2925	0
420	20241127	134900	162441245	2925	2925	2925	2925	0
421	20241127	134800	162441245	2925	2925	2925	2925	0
422	20241127	134700	162441245	2925	2925	2925	2925	0
423	20241127	134600	162441245	2925	2925	2925	2925	0
424	20241127	134500	162441245	2925	2925	2925	2925	0
425	20241127	134400	162441245	2925	2925	2925	2925	0
426	20241127	134300	162441245	2925	2925	2925	2925	0
427	20241127	134200	162441245	2925	2925	2925	2925	0
428	20241127	134100	162441245	2925	2925	2925	2925	0
429	20241127	134000	162441245	2925	2925	2925	2925	0
430	20241127	133900	162441245	2925	2925	2925	2925	0
431	20241127	133800	162441245	2925	2925	2925	2925	0
432	20241127	133700	162441245	2925	2925	2925	2925	0
433	20241127	133600	162441245	2925	2920	2925	2920	16
434	20241127	133500	162394495	2925	2925	2925	2925	0
435	20241127	133400	162394495	2925	2925	2925	2925	0
436	20241127	133300	162394495	2925	2925	2925	2925	5
437	20241127	133200	162379870	2920	2920	2920	2920	1348
438	20241127	133100	158443710	2925	2925	2925	2925	0
439	20241127	133000	158443710	2925	2925	2925	2925	0
440	20241127	132900	158443710	2925	2920	2925	2920	24
441	20241127	132800	158373625	2925	2925	2925	2925	0
442	20241127	132700	158373625	2925	2925	2925	2925	5
443	20241127	132600	158359000	2915	2925	2925	2915	5
444	20241127	132500	158344410	2925	2925	2925	2925	3
445	20241127	132400	158335635	2925	2925	2925	2925	1
446	20241127	132300	158332710	2925	2925	2925	2925	1
447	20241127	132200	158329785	2925	2925	2925	2925	1
448	20241127	132100	158326860	2925	2925	2925	2925	24
449	20241127	132000	158256660	2925	2925	2925	2925	2
450	20241127	131900	158250810	2925	2925	2925	2925	0
451	20241127	131800	158250810	2925	2925	2925	2925	0
452	20241127	131700	158250810	2925	2925	2925	2925	0
453	20241127	131600	158250810	2925	2925	2925	2925	0
454	20241127	131500	158250810	2925	2925	2925	2925	3
455	20241127	131400	158242035	2925	2925	2925	2925	0
456	20241127	131300	158242035	2925	2925	2925	2925	0
457	20241127	131200	158242035	2925	2925	2925	2925	1
458	20241127	131100	158239110	2925	2925	2925	2925	0
459	20241127	131000	158239110	2925	2925	2925	2925	0
460	20241127	130900	158239110	2925	2925	2925	2925	0
461	20241127	130800	158239110	2925	2925	2925	2925	0
462	20241127	130700	158239110	2925	2925	2925	2925	0
463	20241127	130600	158239110	2925	2925	2925	2925	0
464	20241127	130500	158239110	2925	2925	2925	2925	3
465	20241127	130400	158230335	2925	2925	2925	2925	0
466	20241127	130300	158230335	2925	2915	2925	2915	333
467	20241127	130200	157259470	2915	2915	2915	2915	3573
468	20241127	130100	146844175	2915	2915	2915	2915	1
469	20241127	130000	146841260	2925	2925	2925	2925	0
470	20241127	125900	146841260	2925	2925	2925	2925	27
471	20241127	125800	146762285	2925	2925	2925	2925	4
472	20241127	125700	146750585	2925	2925	2925	2925	0
473	20241127	125600	146750585	2925	2925	2925	2925	0
474	20241127	125500	146750585	2925	2925	2925	2925	0
475	20241127	125400	146750585	2925	2925	2925	2925	0
476	20241127	125300	146750585	2925	2925	2925	2925	0
477	20241127	125200	146750585	2925	2925	2925	2925	0
478	20241127	125100	146750585	2925	2925	2925	2925	0
479	20241127	125000	146750585	2925	2925	2925	2925	0
480	20241127	124900	146750585	2925	2925	2925	2925	0
481	20241127	124800	146750585	2925	2925	2925	2925	3
482	20241127	124700	146741810	2925	2925	2925	2925	0
483	20241127	124600	146741810	2925	2925	2925	2925	0
484	20241127	124500	146741810	2925	2925	2925	2925	0
485	20241127	124400	146741810	2925	2925	2925	2925	0
486	20241127	124300	146741810	2925	2925	2925	2925	0
487	20241127	124200	146741810	2925	2925	2925	2925	0
488	20241127	124100	146741810	2925	2925	2925	2925	0
489	20241127	124000	146741810	2925	2925	2925	2925	0
490	20241127	123900	146741810	2925	2925	2925	2925	0
491	20241127	123800	146741810	2925	2925	2925	2925	10
492	20241127	123700	146712560	2925	2925	2925	2925	0
493	20241127	123600	146712560	2925	2925	2925	2925	0
494	20241127	123500	146712560	2925	2925	2925	2925	0
495	20241127	123400	146712560	2925	2925	2925	2925	0
496	20241127	123300	146712560	2925	2925	2925	2925	33
497	20241127	123200	146616035	2925	2925	2925	2925	1027
498	20241127	123100	143612060	2925	2925	2925	2925	2208
499	20241127	123000	137153660	2915	2925	2925	2915	2116
500	20241127	122900	130965520	2925	2925	2925	2925	0
501	20241127	122800	130965520	2925	2925	2925	2925	0
502	20241127	122700	130965520	2925	2925	2925	2925	3
503	20241127	122600	130956745	2915	2920	2920	2915	3
504	20241127	122500	130947995	2925	2925	2925	2925	0
505	20241127	122400	130947995	2925	2925	2925	2925	3
506	20241127	122300	130939220	2925	2925	2925	2925	0
507	20241127	122200	130939220	2925	2925	2925	2925	0
508	20241127	122100	130939220	2925	2925	2925	2925	0
509	20241127	122000	130939220	2925	2925	2925	2925	0
510	20241127	121900	130939220	2925	2925	2925	2925	0
511	20241127	121800	130939220	2925	2925	2925	2925	0
512	20241127	121700	130939220	2925	2925	2925	2925	0
513	20241127	121600	130939220	2925	2925	2925	2925	0
514	20241127	121500	130939220	2925	2925	2925	2925	0
515	20241127	121400	130939220	2925	2925	2925	2925	0
516	20241127	121300	130939220	2925	2925	2925	2925	0
517	20241127	121200	130939220	2925	2925	2925	2925	50
518	20241127	121100	130792970	2925	2925	2925	2925	400
519	20241127	121000	129622970	2925	2925	2925	2925	0
520	20241127	120900	129622970	2925	2925	2925	2925	0
521	20241127	120800	129622970	2925	2925	2925	2925	0
522	20241127	120700	129622970	2925	2925	2925	2925	0
523	20241127	120600	129622970	2925	2925	2925	2925	9
524	20241127	120500	129596645	2925	2925	2925	2925	2258
525	20241127	120400	122991995	2925	2925	2925	2925	0
526	20241127	120300	122991995	2925	2925	2925	2925	0
527	20241127	120200	122991995	2925	2925	2925	2925	0
528	20241127	120100	122991995	2925	2925	2925	2925	0
529	20241127	120000	122991995	2925	2925	2925	2925	0
530	20241127	115900	122991995	2925	2925	2925	2925	0
531	20241127	115800	122991995	2925	2925	2925	2925	0
532	20241127	115700	122991995	2925	2925	2925	2925	0
533	20241127	115600	122991995	2925	2920	2925	2920	100
534	20241127	115500	122699805	2920	2920	2920	2920	300
535	20241127	115400	121823805	2920	2920	2920	2920	3
536	20241127	115300	121815045	2920	2920	2920	2920	0
537	20241127	115200	121815045	2920	2920	2920	2920	0
538	20241127	115100	121815045	2920	2920	2920	2920	0
539	20241127	115000	121815045	2920	2920	2920	2920	0
540	20241127	114900	121815045	2920	2920	2920	2920	0
541	20241127	114800	121815045	2920	2920	2920	2920	0
542	20241127	114700	121815045	2920	2920	2920	2920	0
543	20241127	114600	121815045	2920	2920	2920	2920	0
544	20241127	114500	121815045	2920	2920	2920	2920	0
545	20241127	114400	121815045	2920	2920	2920	2920	0
546	20241127	114300	121815045	2920	2920	2920	2920	0
547	20241127	114200	121815045	2920	2920	2920	2920	0
548	20241127	114100	121815045	2920	2920	2920	2920	0
549	20241127	114000	121815045	2920	2920	2920	2910	56
550	20241127	113900	121652005	2920	2920	2920	2920	0
551	20241127	113800	121652005	2920	2920	2920	2920	0
552	20241127	113700	121652005	2920	2920	2920	2920	0
553	20241127	113600	121652005	2920	2920	2920	2920	0
554	20241127	113500	121652005	2920	2920	2920	2920	0
555	20241127	113400	121652005	2920	2920	2920	2920	0
556	20241127	113300	121652005	2920	2920	2920	2920	0
557	20241127	113200	121652005	2920	2920	2920	2920	3
558	20241127	113100	121643245	2910	2915	2915	2910	1699
559	20241127	113000	116699050	2920	2920	2920	2920	0
560	20241127	112900	116699050	2920	2920	2920	2920	0
561	20241127	112800	116699050	2920	2920	2920	2920	0
562	20241127	112700	116699050	2920	2920	2920	2920	0
563	20241127	112600	116699050	2920	2920	2920	2920	9
564	20241127	112500	116672770	2920	2920	2920	2920	0
565	20241127	112400	116672770	2920	2920	2920	2920	0
566	20241127	112300	116672770	2920	2920	2920	2920	0
567	20241127	112200	116672770	2920	2925	2925	2915	15
568	20241127	112100	116629015	2925	2925	2925	2925	0
569	20241127	112000	116629015	2925	2925	2925	2925	0
570	20241127	111900	116629015	2925	2925	2925	2925	0
571	20241127	111800	116629015	2925	2925	2925	2925	0
572	20241127	111700	116629015	2925	2925	2925	2925	0
573	20241127	111600	116629015	2925	2925	2925	2925	0
574	20241127	111500	116629015	2925	2925	2925	2925	0
575	20241127	111400	116629015	2925	2925	2925	2925	100
576	20241127	111300	116336515	2925	2925	2925	2925	0
577	20241127	111200	116336515	2925	2925	2925	2925	0
578	20241127	111100	116336515	2925	2925	2925	2925	0
579	20241127	111000	116336515	2925	2925	2925	2925	200
580	20241127	110900	115751515	2925	2925	2925	2925	200
581	20241127	110800	115166515	2930	2930	2930	2930	0
582	20241127	110700	115166515	2930	2930	2930	2930	40
583	20241127	110600	115049315	2930	2930	2930	2930	0
584	20241127	110500	115049315	2930	2925	2930	2910	3871
585	20241127	110400	103782385	2930	2930	2930	2930	1
586	20241127	110300	103779455	2930	2930	2930	2930	0
587	20241127	110200	103779455	2930	2930	2930	2930	1
588	20241127	110100	103776525	2930	2930	2930	2930	1
589	20241127	110000	103773595	2930	2930	2930	2930	0
590	20241127	105900	103773595	2930	2930	2930	2930	0
591	20241127	105800	103773595	2930	2930	2930	2930	5
592	20241127	105700	103758945	2925	2925	2930	2925	9
593	20241127	105600	103732605	2930	2930	2930	2930	0
594	20241127	105500	103732605	2930	2930	2930	2930	0
595	20241127	105400	103732605	2930	2930	2930	2930	3
596	20241127	105300	103723815	2925	2925	2925	2925	50
597	20241127	105200	103577565	2930	2930	2930	2930	0
598	20241127	105100	103577565	2930	2930	2930	2930	0
599	20241127	105000	103577565	2930	2930	2930	2930	0
600	20241127	104900	103577565	2930	2930	2930	2930	0
601	20241127	104800	103577565	2930	2930	2930	2930	0
602	20241127	104700	103577565	2930	2930	2930	2930	0
603	20241127	104600	103577565	2930	2925	2930	2925	37
604	20241127	104500	103469315	2930	2930	2930	2930	0
605	20241127	104400	103469315	2930	2930	2930	2930	0
606	20241127	104300	103469315	2930	2930	2930	2930	3
607	20241127	104200	103460525	2930	2930	2930	2930	0
608	20241127	104100	103460525	2930	2930	2930	2930	0
609	20241127	104000	103460525	2930	2930	2930	2930	0
610	20241127	103900	103460525	2930	2930	2930	2930	3
611	20241127	103800	103451735	2930	2930	2930	2930	0
612	20241127	103700	103451735	2930	2930	2930	2930	0
613	20241127	103600	103451735	2930	2920	2930	2920	1203
614	20241127	103500	99938945	2920	2920	2920	2920	0
615	20241127	103400	99938945	2920	2920	2920	2920	163
616	20241127	103300	99462985	2930	2925	2930	2920	55
617	20241127	103200	99302350	2930	2930	2930	2930	0
618	20241127	103100	99302350	2930	2930	2930	2930	0
619	20241127	103000	99302350	2930	2930	2930	2930	35
620	20241127	102900	99199800	2930	2930	2930	2930	0
621	20241127	102800	99199800	2930	2930	2930	2930	0
622	20241127	102700	99199800	2930	2930	2930	2930	3
623	20241127	102600	99191010	2930	2930	2930	2930	23
624	20241127	102500	99123620	2930	2930	2930	2930	0
625	20241127	102400	99123620	2930	2930	2930	2930	0
626	20241127	102300	99123620	2930	2930	2930	2930	0
627	20241127	102200	99123620	2930	2930	2930	2930	0
628	20241127	102100	99123620	2930	2930	2930	2930	14
629	20241127	102000	99082600	2935	2935	2935	2930	51
630	20241127	101900	98932920	2930	2925	2930	2925	1427
631	20241127	101800	94752060	2930	2930	2930	2930	0
632	20241127	101700	94752060	2930	2930	2930	2930	0
633	20241127	101600	94752060	2930	2925	2930	2925	58
634	20241127	101500	94582360	2930	2930	2930	2930	0
635	20241127	101400	94582360	2930	2930	2930	2930	3
636	20241127	101300	94573570	2930	2930	2930	2930	0
637	20241127	101200	94573570	2930	2930	2930	2930	0
638	20241127	101100	94573570	2930	2930	2930	2930	33
639	20241127	101000	94476880	2930	2930	2930	2930	0
640	20241127	100900	94476880	2930	2925	2930	2925	1051
641	20241127	100800	91397690	2930	2930	2930	2930	22
642	20241127	100700	91333230	2930	2930	2930	2930	0
643	20241127	100600	91333230	2930	2930	2930	2930	0
644	20241127	100500	91333230	2930	2925	2930	2925	54
645	20241127	100400	91175265	2930	2925	2930	2925	18
646	20241127	100300	91122600	2930	2930	2930	2925	1569
647	20241127	100200	86533205	2925	2925	2925	2920	78
648	20241127	100100	86305295	2930	2920	2930	2920	12557
649	20241127	100000	49636270	2920	2920	2920	2920	2444
650	20241127	095900	42499790	2920	2920	2920	2920	0
651	20241127	095800	42499790	2920	2910	2920	2910	14
652	20241127	095700	42459020	2920	2920	2920	2920	0
653	20241127	095600	42459020	2920	2920	2920	2920	0
654	20241127	095500	42459020	2920	2920	2920	2920	0
655	20241127	095400	42459020	2920	2920	2920	2920	0
656	20241127	095300	42459020	2920	2920	2920	2920	0
657	20241127	095200	42459020	2920	2920	2920	2920	0
658	20241127	095100	42459020	2920	2910	2920	2910	74
659	20241127	095000	42243650	2910	2915	2920	2910	2151
660	20241127	094900	35974750	2915	2905	2915	2905	763
661	20241127	094800	33756355	2915	2915	2915	2915	3
662	20241127	094700	33747610	2915	2915	2915	2915	0
663	20241127	094600	33747610	2915	2915	2915	2915	0
664	20241127	094500	33747610	2915	2915	2915	2915	0
665	20241127	094400	33747610	2915	2910	2915	2910	4
666	20241127	094300	33735955	2915	2915	2915	2915	2
667	20241127	094200	33730125	2915	2915	2915	2915	12
668	20241127	094100	33695145	2915	2915	2915	2915	1
669	20241127	094000	33692230	2915	2915	2915	2915	0
670	20241127	093900	33692230	2915	2910	2915	2910	44
671	20241127	093800	33564180	2915	2915	2915	2915	1
672	20241127	093700	33561265	2915	2915	2915	2915	3
673	20241127	093600	33552520	2915	2915	2915	2915	0
674	20241127	093500	33552520	2915	2915	2915	2915	0
675	20241127	093400	33552520	2915	2910	2915	2905	96
676	20241127	093300	33273305	2910	2900	2910	2900	321
677	20241127	093200	32341770	2905	2905	2905	2905	0
678	20241127	093100	32341770	2905	2890	2905	2890	9
679	20241127	093000	32315715	2900	2885	2900	2885	489
680	20241127	092900	30904800	2905	2905	2905	2890	166
681	20241127	092800	30423335	2905	2905	2905	2905	0
682	20241127	092700	30423335	2905	2890	2905	2890	106
683	20241127	092600	30116950	2905	2905	2905	2905	519
684	20241127	092500	28609255	2905	2915	2915	2880	8028
685	20241127	092400	5415480	2920	2920	2920	2920	7
686	20241127	092300	5395040	2930	2930	2930	2930	0
687	20241127	092200	5395040	2930	2915	2930	2915	306
688	20241127	092100	4502990	2930	2930	2930	2915	137
689	20241127	092000	4102390	2930	2930	2930	2930	3
690	20241127	091900	4093600	2915	2920	2935	2915	362
691	20241127	091800	3038135	2935	2920	2935	2920	78
692	20241127	091700	2810300	2935	2920	2935	2920	230
693	20241127	091600	2137935	2935	2935	2935	2925	11
694	20241127	091500	2105680	2920	2935	2935	2920	13
695	20241127	091400	2067675	2925	2925	2925	2925	2
696	20241127	091300	2061825	2935	2930	2935	2930	3
697	20241127	091200	2053025	2925	2925	2925	2925	1
698	20241127	091100	2050100	2935	2925	2935	2925	133
699	20241127	091000	1660545	2925	2925	2925	2925	277
700	20241127	090900	850320	2925	2920	2925	2920	3
701	20241127	090800	841550	2925	2925	2925	2925	0
702	20241127	090700	841550	2925	2925	2925	2925	0
703	20241127	090600	841550	2925	2925	2925	2925	3
704	20241127	090500	832775	2900	2900	2900	2900	34
705	20241127	090400	734175	2925	2925	2925	2925	0
706	20241127	090300	734175	2925	2925	2925	2925	0
707	20241127	090200	734175	2925	2925	2925	2925	0
708	20241127	090100	734175	2925	2925	2925	2925	0
709	20241127	090000	734175	2925	2925	2925	2925	251