KissMeData/335810/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212700	25525945	2925	2925	2925	2925	1131
3	20241127	212600	25525945	2925	2925	2925	2925	0
4	20241127	212500	25525945	2925	2925	2925	2925	0
5	20241127	212400	25525945	2925	2925	2925	2925	0
6	20241127	212300	25525945	2925	2925	2925	2925	0
7	20241127	212200	25525945	2925	2925	2925	2925	0
8	20241127	212100	25525945	2925	2925	2925	2925	0
9	20241127	212000	25525945	2925	2925	2925	2925	0
10	20241127	211900	25525945	2925	2925	2925	2925	0
11	20241127	211800	25525945	2925	2925	2925	2925	0
12	20241127	211700	25525945	2925	2925	2925	2925	0
13	20241127	211600	25525945	2925	2925	2925	2925	0
14	20241127	211500	25525945	2925	2925	2925	2925	0
15	20241127	211400	25525945	2925	2925	2925	2925	0
16	20241127	211300	25525945	2925	2925	2925	2925	0
17	20241127	211200	25525945	2925	2925	2925	2925	0
18	20241127	211100	25525945	2925	2925	2925	2925	0
19	20241127	211000	25525945	2925	2925	2925	2925	0
20	20241127	210900	25525945	2925	2925	2925	2925	0
21	20241127	210800	25525945	2925	2925	2925	2925	0
22	20241127	210700	25525945	2925	2925	2925	2925	0
23	20241127	210600	25525945	2925	2925	2925	2925	0
24	20241127	210500	25525945	2925	2925	2925	2925	0
25	20241127	210400	25525945	2925	2925	2925	2925	0
26	20241127	210300	25525945	2925	2925	2925	2925	0
27	20241127	210200	25525945	2925	2925	2925	2925	0
28	20241127	210100	25525945	2925	2925	2925	2925	0
29	20241127	210000	25525945	2925	2925	2925	2925	0
30	20241127	205900	25525945	2925	2925	2925	2925	0
31	20241127	205800	25525945	2925	2925	2925	2925	0
32	20241127	205700	25525945	2925	2925	2925	2925	1131
33	20241127	205600	25525945	2925	2925	2925	2925	0
34	20241127	205500	25525945	2925	2925	2925	2925	0
35	20241127	205400	25525945	2925	2925	2925	2925	0
36	20241127	205300	25525945	2925	2925	2925	2925	0
37	20241127	205200	25525945	2925	2925	2925	2925	0
38	20241127	205100	25525945	2925	2925	2925	2925	0
39	20241127	205000	25525945	2925	2925	2925	2925	0
40	20241127	204900	25525945	2925	2925	2925	2925	0
41	20241127	204800	25525945	2925	2925	2925	2925	0
42	20241127	204700	25525945	2925	2925	2925	2925	0
43	20241127	204600	25525945	2925	2925	2925	2925	0
44	20241127	204500	25525945	2925	2925	2925	2925	0
45	20241127	204400	25525945	2925	2925	2925	2925	0
46	20241127	204300	25525945	2925	2925	2925	2925	0
47	20241127	204200	25525945	2925	2925	2925	2925	0
48	20241127	204100	25525945	2925	2925	2925	2925	0
49	20241127	204000	25525945	2925	2925	2925	2925	0
50	20241127	203900	25525945	2925	2925	2925	2925	0
51	20241127	203800	25525945	2925	2925	2925	2925	0
52	20241127	203700	25525945	2925	2925	2925	2925	0
53	20241127	203600	25525945	2925	2925	2925	2925	0
54	20241127	203500	25525945	2925	2925	2925	2925	0
55	20241127	203400	25525945	2925	2925	2925	2925	0
56	20241127	203300	25525945	2925	2925	2925	2925	0
57	20241127	203200	25525945	2925	2925	2925	2925	0
58	20241127	203100	25525945	2925	2925	2925	2925	0
59	20241127	203000	25525945	2925	2925	2925	2925	0
60	20241127	202900	25525945	2925	2925	2925	2925	0
61	20241127	202800	25525945	2925	2925	2925	2925	0
62	20241127	202700	25525945	2925	2925	2925	2925	1131
63	20241127	202600	25525945	2925	2925	2925	2925	0
64	20241127	202500	25525945	2925	2925	2925	2925	0
65	20241127	202400	25525945	2925	2925	2925	2925	0
66	20241127	202300	25525945	2925	2925	2925	2925	0
67	20241127	202200	25525945	2925	2925	2925	2925	0
68	20241127	202100	25525945	2925	2925	2925	2925	0
69	20241127	202000	25525945	2925	2925	2925	2925	0
70	20241127	201900	25525945	2925	2925	2925	2925	0
71	20241127	201800	25525945	2925	2925	2925	2925	0
72	20241127	201700	25525945	2925	2925	2925	2925	0
73	20241127	201600	25525945	2925	2925	2925	2925	0
74	20241127	201500	25525945	2925	2925	2925	2925	0
75	20241127	201400	25525945	2925	2925	2925	2925	0
76	20241127	201300	25525945	2925	2925	2925	2925	0
77	20241127	201200	25525945	2925	2925	2925	2925	0
78	20241127	201100	25525945	2925	2925	2925	2925	0
79	20241127	201000	25525945	2925	2925	2925	2925	0
80	20241127	200900	25525945	2925	2925	2925	2925	0
81	20241127	200800	25525945	2925	2925	2925	2925	0
82	20241127	200700	25525945	2925	2925	2925	2925	0
83	20241127	200600	25525945	2925	2925	2925	2925	0
84	20241127	200500	25525945	2925	2925	2925	2925	0
85	20241127	200400	25525945	2925	2925	2925	2925	0
86	20241127	200300	25525945	2925	2925	2925	2925	0
87	20241127	200200	25525945	2925	2925	2925	2925	0
88	20241127	200100	25525945	2925	2925	2925	2925	0
89	20241127	200000	25525945	2925	2925	2925	2925	0
90	20241127	195900	25525945	2925	2925	2925	2925	0
91	20241127	195800	25525945	2925	2925	2925	2925	0
92	20241127	195700	25525945	2925	2925	2925	2925	1131
93	20241127	195600	25525945	2925	2925	2925	2925	0
94	20241127	195500	25525945	2925	2925	2925	2925	0
95	20241127	195400	25525945	2925	2925	2925	2925	0
96	20241127	195300	25525945	2925	2925	2925	2925	0
97	20241127	195200	25525945	2925	2925	2925	2925	0
98	20241127	195100	25525945	2925	2925	2925	2925	0
99	20241127	195000	25525945	2925	2925	2925	2925	0
100	20241127	194900	25525945	2925	2925	2925	2925	0
101	20241127	194800	25525945	2925	2925	2925	2925	0
102	20241127	194700	25525945	2925	2925	2925	2925	0
103	20241127	194600	25525945	2925	2925	2925	2925	0
104	20241127	194500	25525945	2925	2925	2925	2925	0
105	20241127	194400	25525945	2925	2925	2925	2925	0
106	20241127	194300	25525945	2925	2925	2925	2925	0
107	20241127	194200	25525945	2925	2925	2925	2925	0
108	20241127	194100	25525945	2925	2925	2925	2925	0
109	20241127	194000	25525945	2925	2925	2925	2925	0
110	20241127	193900	25525945	2925	2925	2925	2925	0
111	20241127	193800	25525945	2925	2925	2925	2925	0
112	20241127	193700	25525945	2925	2925	2925	2925	0
113	20241127	193600	25525945	2925	2925	2925	2925	0
114	20241127	193500	25525945	2925	2925	2925	2925	0
115	20241127	193400	25525945	2925	2925	2925	2925	0
116	20241127	193300	25525945	2925	2925	2925	2925	0
117	20241127	193200	25525945	2925	2925	2925	2925	0
118	20241127	193100	25525945	2925	2925	2925	2925	0
119	20241127	193000	25525945	2925	2925	2925	2925	0
120	20241127	192900	25525945	2925	2925	2925	2925	0
121	20241127	192800	25525945	2925	2925	2925	2925	0
122	20241127	192700	25525945	2925	2925	2925	2925	1131
123	20241127	192600	25525945	2925	2925	2925	2925	0
124	20241127	192500	25525945	2925	2925	2925	2925	0
125	20241127	192400	25525945	2925	2925	2925	2925	0
126	20241127	192300	25525945	2925	2925	2925	2925	0
127	20241127	192200	25525945	2925	2925	2925	2925	0
128	20241127	192100	25525945	2925	2925	2925	2925	0
129	20241127	192000	25525945	2925	2925	2925	2925	0
130	20241127	191900	25525945	2925	2925	2925	2925	0
131	20241127	191800	25525945	2925	2925	2925	2925	0
132	20241127	191700	25525945	2925	2925	2925	2925	0
133	20241127	191600	25525945	2925	2925	2925	2925	0
134	20241127	191500	25525945	2925	2925	2925	2925	0
135	20241127	191400	25525945	2925	2925	2925	2925	0
136	20241127	191300	25525945	2925	2925	2925	2925	0
137	20241127	191200	25525945	2925	2925	2925	2925	0
138	20241127	191100	25525945	2925	2925	2925	2925	0
139	20241127	191000	25525945	2925	2925	2925	2925	0
140	20241127	190900	25525945	2925	2925	2925	2925	0
141	20241127	190800	25525945	2925	2925	2925	2925	0
142	20241127	190700	25525945	2925	2925	2925	2925	0
143	20241127	190600	25525945	2925	2925	2925	2925	0
144	20241127	190500	25525945	2925	2925	2925	2925	0
145	20241127	190400	25525945	2925	2925	2925	2925	0
146	20241127	190300	25525945	2925	2925	2925	2925	0
147	20241127	190200	25525945	2925	2925	2925	2925	0
148	20241127	190100	25525945	2925	2925	2925	2925	0
149	20241127	190000	25525945	2925	2925	2925	2925	0
150	20241127	185900	25525945	2925	2925	2925	2925	0
151	20241127	185800	25525945	2925	2925	2925	2925	0
152	20241127	185700	25525945	2925	2925	2925	2925	1131
153	20241127	185600	25525945	2925	2925	2925	2925	0
154	20241127	185500	25525945	2925	2925	2925	2925	0
155	20241127	185400	25525945	2925	2925	2925	2925	0
156	20241127	185300	25525945	2925	2925	2925	2925	0
157	20241127	185200	25525945	2925	2925	2925	2925	0
158	20241127	185100	25525945	2925	2925	2925	2925	0
159	20241127	185000	25525945	2925	2925	2925	2925	0
160	20241127	184900	25525945	2925	2925	2925	2925	0
161	20241127	184800	25525945	2925	2925	2925	2925	0
162	20241127	184700	25525945	2925	2925	2925	2925	0
163	20241127	184600	25525945	2925	2925	2925	2925	0
164	20241127	184500	25525945	2925	2925	2925	2925	0
165	20241127	184400	25525945	2925	2925	2925	2925	0
166	20241127	184300	25525945	2925	2925	2925	2925	0
167	20241127	184200	25525945	2925	2925	2925	2925	0
168	20241127	184100	25525945	2925	2925	2925	2925	0
169	20241127	184000	25525945	2925	2925	2925	2925	0
170	20241127	183900	25525945	2925	2925	2925	2925	0
171	20241127	183800	25525945	2925	2925	2925	2925	0
172	20241127	183700	25525945	2925	2925	2925	2925	0
173	20241127	183600	25525945	2925	2925	2925	2925	0
174	20241127	183500	25525945	2925	2925	2925	2925	0
175	20241127	183400	25525945	2925	2925	2925	2925	0
176	20241127	183300	25525945	2925	2925	2925	2925	0
177	20241127	183200	25525945	2925	2925	2925	2925	0
178	20241127	183100	25525945	2925	2925	2925	2925	0
179	20241127	183000	25525945	2925	2925	2925	2925	0
180	20241127	182900	25525945	2925	2925	2925	2925	0
181	20241127	182800	25525945	2925	2925	2925	2925	0
182	20241127	182700	25525945	2925	2925	2925	2925	1131
183	20241127	182600	25525945	2925	2925	2925	2925	0
184	20241127	182500	25525945	2925	2925	2925	2925	0
185	20241127	182400	25525945	2925	2925	2925	2925	0
186	20241127	182300	25525945	2925	2925	2925	2925	0
187	20241127	182200	25525945	2925	2925	2925	2925	0
188	20241127	182100	25525945	2925	2925	2925	2925	0
189	20241127	182000	25525945	2925	2925	2925	2925	0
190	20241127	181900	25525945	2925	2925	2925	2925	0
191	20241127	181800	25525945	2925	2925	2925	2925	0
192	20241127	181700	25525945	2925	2925	2925	2925	0
193	20241127	181600	25525945	2925	2925	2925	2925	0
194	20241127	181500	25525945	2925	2925	2925	2925	0
195	20241127	181400	25525945	2925	2925	2925	2925	0
196	20241127	181300	25525945	2925	2925	2925	2925	0
197	20241127	181200	25525945	2925	2925	2925	2925	0
198	20241127	181100	25525945	2925	2925	2925	2925	0
199	20241127	181000	25525945	2925	2925	2925	2925	0
200	20241127	180900	25525945	2925	2925	2925	2925	0
201	20241127	180800	25525945	2925	2925	2925	2925	0
202	20241127	180700	25525945	2925	2925	2925	2925	0
203	20241127	180600	25525945	2925	2925	2925	2925	0
204	20241127	180500	25525945	2925	2925	2925	2925	0
205	20241127	180400	25525945	2925	2925	2925	2925	0
206	20241127	180300	25525945	2925	2925	2925	2925	0
207	20241127	180200	25525945	2925	2925	2925	2925	0
208	20241127	180100	25525945	2925	2925	2925	2925	0
209	20241127	180000	25525945	2925	2925	2925	2925	0
210	20241127	175900	25525945	2925	2925	2925	2925	0
211	20241127	175800	25525945	2925	2925	2925	2925	0
212	20241127	175700	25525945	2925	2925	2925	2925	1131
213	20241127	175600	25525945	2925	2925	2925	2925	0
214	20241127	175500	25525945	2925	2925	2925	2925	0
215	20241127	175400	25525945	2925	2925	2925	2925	0
216	20241127	175300	25525945	2925	2925	2925	2925	0
217	20241127	175200	25525945	2925	2925	2925	2925	0
218	20241127	175100	25525945	2925	2925	2925	2925	0
219	20241127	175000	25525945	2925	2925	2925	2925	0
220	20241127	174900	25525945	2925	2925	2925	2925	0
221	20241127	174800	25525945	2925	2925	2925	2925	0
222	20241127	174700	25525945	2925	2925	2925	2925	0
223	20241127	174600	25525945	2925	2925	2925	2925	0
224	20241127	174500	25525945	2925	2925	2925	2925	0
225	20241127	174400	25525945	2925	2925	2925	2925	0
226	20241127	174300	25525945	2925	2925	2925	2925	0
227	20241127	174200	25525945	2925	2925	2925	2925	0
228	20241127	174100	25525945	2925	2925	2925	2925	0
229	20241127	174000	25525945	2925	2925	2925	2925	0
230	20241127	173900	25525945	2925	2925	2925	2925	0
231	20241127	173800	25525945	2925	2925	2925	2925	0
232	20241127	173700	25525945	2925	2925	2925	2925	0
233	20241127	173600	25525945	2925	2925	2925	2925	0
234	20241127	173500	25525945	2925	2925	2925	2925	0
235	20241127	173400	25525945	2925	2925	2925	2925	0
236	20241127	173300	25525945	2925	2925	2925	2925	0
237	20241127	173200	25525945	2925	2925	2925	2925	0
238	20241127	173100	25525945	2925	2925	2925	2925	0
239	20241127	173000	25525945	2925	2925	2925	2925	0
240	20241127	172900	25525945	2925	2925	2925	2925	0
241	20241127	172800	25525945	2925	2925	2925	2925	0
242	20241127	172700	25525945	2925	2925	2925	2925	1131
243	20241127	172600	25525945	2925	2925	2925	2925	0
244	20241127	172500	25525945	2925	2925	2925	2925	0
245	20241127	172400	25525945	2925	2925	2925	2925	0
246	20241127	172300	25525945	2925	2925	2925	2925	0
247	20241127	172200	25525945	2925	2925	2925	2925	0
248	20241127	172100	25525945	2925	2925	2925	2925	0
249	20241127	172000	25525945	2925	2925	2925	2925	0
250	20241127	171900	25525945	2925	2925	2925	2925	0
251	20241127	171800	25525945	2925	2925	2925	2925	0
252	20241127	171700	25525945	2925	2925	2925	2925	0
253	20241127	171600	25525945	2925	2925	2925	2925	0
254	20241127	171500	25525945	2925	2925	2925	2925	0
255	20241127	171400	25525945	2925	2925	2925	2925	0
256	20241127	171300	25525945	2925	2925	2925	2925	0
257	20241127	171200	25525945	2925	2925	2925	2925	0
258	20241127	171100	25525945	2925	2925	2925	2925	0
259	20241127	171000	25525945	2925	2925	2925	2925	0
260	20241127	170900	25525945	2925	2925	2925	2925	0
261	20241127	170800	25525945	2925	2925	2925	2925	0
262	20241127	170700	25525945	2925	2925	2925	2925	0
263	20241127	170600	25525945	2925	2925	2925	2925	0
264	20241127	170500	25525945	2925	2925	2925	2925	0
265	20241127	170400	25525945	2925	2925	2925	2925	0
266	20241127	170300	25525945	2925	2925	2925	2925	0
267	20241127	170200	25525945	2925	2925	2925	2925	0
268	20241127	170100	25525945	2925	2925	2925	2925	0
269	20241127	170000	25525945	2925	2925	2925	2925	0
270	20241127	165900	25525945	2925	2925	2925	2925	0
271	20241127	165800	25525945	2925	2925	2925	2925	0
272	20241127	165700	25525945	2925	2925	2925	2925	1131
273	20241127	165600	25525945	2925	2925	2925	2925	0
274	20241127	165500	25525945	2925	2925	2925	2925	0
275	20241127	165400	25525945	2925	2925	2925	2925	0
276	20241127	165300	25525945	2925	2925	2925	2925	0
277	20241127	165200	25525945	2925	2925	2925	2925	0
278	20241127	165100	25525945	2925	2925	2925	2925	0
279	20241127	165000	25525945	2925	2925	2925	2925	0
280	20241127	164900	25525945	2925	2925	2925	2925	0
281	20241127	164800	25525945	2925	2925	2925	2925	0
282	20241127	164700	25525945	2925	2925	2925	2925	0
283	20241127	164600	25525945	2925	2925	2925	2925	0
284	20241127	164500	25525945	2925	2925	2925	2925	0
285	20241127	164400	25525945	2925	2925	2925	2925	0
286	20241127	164300	25525945	2925	2925	2925	2925	0
287	20241127	164200	25525945	2925	2925	2925	2925	0
288	20241127	164100	25525945	2925	2925	2925	2925	0
289	20241127	164000	25525945	2925	2925	2925	2925	0
290	20241127	163900	25525945	2925	2925	2925	2925	0
291	20241127	163800	25525945	2925	2925	2925	2925	0
292	20241127	163700	25525945	2925	2925	2925	2925	0
293	20241127	163600	25525945	2925	2925	2925	2925	0
294	20241127	163500	25525945	2925	2925	2925	2925	0
295	20241127	163400	25525945	2925	2925	2925	2925	0
296	20241127	163300	25525945	2925	2925	2925	2925	0
297	20241127	163200	25525945	2925	2925	2925	2925	0
298	20241127	163100	25525945	2925	2925	2925	2925	0
299	20241127	163000	25525945	2925	2925	2925	2925	0
300	20241127	162900	25525945	2925	2925	2925	2925	0
301	20241127	162800	25525945	2925	2925	2925	2925	0
302	20241127	162700	25525945	2925	2925	2925	2925	1131
303	20241127	162600	25525945	2925	2925	2925	2925	0
304	20241127	162500	25525945	2925	2925	2925	2925	0
305	20241127	162400	25525945	2925	2925	2925	2925	0
306	20241127	162300	25525945	2925	2925	2925	2925	0
307	20241127	162200	25525945	2925	2925	2925	2925	0
308	20241127	162100	25525945	2925	2925	2925	2925	0
309	20241127	162000	25525945	2925	2925	2925	2925	0
310	20241127	161900	25525945	2925	2925	2925	2925	0
311	20241127	161800	25525945	2925	2925	2925	2925	0
312	20241127	161700	25525945	2925	2925	2925	2925	0
313	20241127	161600	25525945	2925	2925	2925	2925	0
314	20241127	161500	25525945	2925	2925	2925	2925	0
315	20241127	161400	25525945	2925	2925	2925	2925	0
316	20241127	161300	25525945	2925	2925	2925	2925	0
317	20241127	161200	25525945	2925	2925	2925	2925	0
318	20241127	161100	25525945	2925	2925	2925	2925	0
319	20241127	161000	25525945	2925	2925	2925	2925	0
320	20241127	160900	25525945	2925	2925	2925	2925	0
321	20241127	160800	25525945	2925	2925	2925	2925	0
322	20241127	160700	25525945	2925	2925	2925	2925	0
323	20241127	160600	25525945	2925	2925	2925	2925	0
324	20241127	160500	25525945	2925	2925	2925	2925	0
325	20241127	160400	25525945	2925	2925	2925	2925	0
326	20241127	160300	25525945	2925	2925	2925	2925	0
327	20241127	160200	25525945	2925	2925	2925	2925	0
328	20241127	160100	25525945	2925	2925	2925	2925	0
329	20241127	160000	25525945	2925	2925	2925	2925	0
330	20241127	155900	25525945	2925	2925	2925	2925	0
331	20241127	155800	25525945	2925	2925	2925	2925	0
332	20241127	155700	25525945	2925	2925	2925	2925	1131
333	20241127	155600	25525945	2925	2925	2925	2925	0
334	20241127	155500	25525945	2925	2925	2925	2925	0
335	20241127	155400	25525945	2925	2925	2925	2925	0
336	20241127	155300	25525945	2925	2925	2925	2925	0
337	20241127	155200	25525945	2925	2925	2925	2925	0
338	20241127	155100	25525945	2925	2925	2925	2925	0
339	20241127	155000	25525945	2925	2925	2925	2925	0
340	20241127	154900	25525945	2925	2925	2925	2925	0
341	20241127	154800	25525945	2925	2925	2925	2925	0
342	20241127	154700	25525945	2925	2925	2925	2925	0
343	20241127	154600	25525945	2925	2925	2925	2925	0
344	20241127	154500	25525945	2925	2925	2925	2925	0
345	20241127	154400	25525945	2925	2925	2925	2925	0
346	20241127	154300	25525945	2925	2925	2925	2925	0
347	20241127	154200	25525945	2925	2925	2925	2925	0
348	20241127	154100	25525945	2925	2925	2925	2925	0
349	20241127	154000	25525945	2925	2925	2925	2925	0
350	20241127	153900	25525945	2925	2925	2925	2925	0
351	20241127	153800	25525945	2925	2925	2925	2925	0
352	20241127	153700	25525945	2925	2925	2925	2925	0
353	20241127	153600	25525945	2925	2925	2925	2925	0
354	20241127	153500	25525945	2925	2925	2925	2925	0
355	20241127	153400	25525945	2925	2925	2925	2925	0
356	20241127	153300	25525945	2925	2925	2925	2925	0
357	20241127	153200	25525945	2925	2925	2925	2925	0
358	20241127	153100	25525945	2925	2925	2925	2925	0
359	20241127	153000	25525945	2925	2925	2925	2925	1131
360	20241127	152900	22217770	2905	2905	2905	2905	0
361	20241127	152800	22217770	2905	2905	2905	2905	0
362	20241127	152700	22217770	2905	2905	2905	2905	0
363	20241127	152600	22217770	2905	2905	2905	2905	0
364	20241127	152500	22217770	2905	2905	2905	2905	0
365	20241127	152400	22217770	2905	2905	2905	2905	0
366	20241127	152300	22217770	2905	2905	2905	2905	0
367	20241127	152200	22217770	2905	2905	2905	2905	0
368	20241127	152100	22217770	2905	2905	2905	2905	0
369	20241127	152000	22217770	2905	2905	2905	2905	0
370	20241127	151900	22217770	2905	2915	2915	2905	62
371	20241127	151800	22037335	2915	2915	2915	2915	0
372	20241127	151700	22037335	2915	2915	2915	2915	6
373	20241127	151600	22019845	2915	2915	2915	2915	6
374	20241127	151500	22002355	2915	2915	2915	2915	6
375	20241127	151400	21984865	2915	2915	2915	2915	6
376	20241127	151300	21967375	2915	2915	2915	2915	18
377	20241127	151200	21914905	2915	2915	2915	2915	11
378	20241127	151100	21882840	2915	2915	2915	2915	0
379	20241127	151000	21882840	2915	2915	2915	2915	0
380	20241127	150900	21882840	2915	2915	2915	2915	3
381	20241127	150800	21874095	2915	2915	2915	2915	6
382	20241127	150700	21856605	2915	2915	2915	2915	6
383	20241127	150600	21839115	2915	2915	2915	2915	6
384	20241127	150500	21821625	2915	2915	2915	2915	6
385	20241127	150400	21804135	2915	2915	2915	2915	9
386	20241127	150300	21777900	2915	2915	2915	2915	20
387	20241127	150200	21719600	2915	2915	2915	2915	2
388	20241127	150100	21713770	2915	2915	2920	2915	5
389	20241127	150000	21699190	2910	2910	2910	2910	0
390	20241127	145900	21699190	2910	2910	2910	2910	0
391	20241127	145800	21699190	2910	2910	2910	2910	0
392	20241127	145700	21699190	2910	2910	2910	2910	0
393	20241127	145600	21699190	2910	2910	2910	2910	50
394	20241127	145500	21553690	2920	2920	2920	2920	1
395	20241127	145400	21550770	2915	2915	2915	2915	5
396	20241127	145300	21536195	2915	2915	2915	2915	2
397	20241127	145200	21530365	2915	2915	2915	2915	5
398	20241127	145100	21515790	2915	2915	2915	2915	14
399	20241127	145000	21474980	2920	2920	2920	2920	0
400	20241127	144900	21474980	2920	2920	2920	2915	85
401	20241127	144800	21226805	2925	2925	2925	2925	0
402	20241127	144700	21226805	2925	2915	2925	2915	141
403	20241127	144600	20815030	2915	2915	2915	2915	0
404	20241127	144500	20815030	2915	2915	2915	2915	0
405	20241127	144400	20815030	2915	2915	2915	2915	0
406	20241127	144300	20815030	2915	2915	2915	2915	0
407	20241127	144200	20815030	2915	2915	2915	2915	1
408	20241127	144100	20812115	2915	2915	2915	2915	1
409	20241127	144000	20809200	2915	2915	2915	2915	0
410	20241127	143900	20809200	2915	2915	2915	2915	0
411	20241127	143800	20809200	2915	2915	2915	2915	1
412	20241127	143700	20806285	2915	2915	2915	2915	0
413	20241127	143600	20806285	2915	2915	2915	2915	0
414	20241127	143500	20806285	2915	2915	2915	2915	0
415	20241127	143400	20806285	2915	2915	2915	2915	0
416	20241127	143300	20806285	2915	2915	2915	2915	0
417	20241127	143200	20806285	2915	2915	2915	2915	0
418	20241127	143100	20806285	2915	2915	2915	2915	12
419	20241127	143000	20771305	2915	2915	2915	2915	0
420	20241127	142900	20771305	2915	2915	2915	2915	0
421	20241127	142800	20771305	2915	2915	2915	2915	0
422	20241127	142700	20771305	2915	2905	2915	2905	151
423	20241127	142600	20332640	2915	2915	2915	2915	1
424	20241127	142500	20329725	2905	2905	2905	2905	0
425	20241127	142400	20329725	2905	2905	2905	2905	500
426	20241127	142300	18877225	2920	2920	2920	2920	0
427	20241127	142200	18877225	2920	2920	2920	2920	1
428	20241127	142100	18874305	2905	2905	2905	2905	2
429	20241127	142000	18868495	2905	2910	2910	2905	239
430	20241127	141900	18173895	2920	2920	2920	2920	1
431	20241127	141800	18170975	2910	2910	2910	2910	170
432	20241127	141700	17676275	2910	2910	2910	2910	0
433	20241127	141600	17676275	2910	2910	2910	2910	0
434	20241127	141500	17676275	2910	2910	2910	2910	2
435	20241127	141400	17670455	2910	2910	2910	2910	0
436	20241127	141300	17670455	2910	2910	2910	2910	0
437	20241127	141200	17670455	2910	2910	2910	2910	0
438	20241127	141100	17670455	2910	2910	2910	2910	0
439	20241127	141000	17670455	2910	2910	2910	2910	75
440	20241127	140900	17452205	2920	2920	2920	2920	0
441	20241127	140800	17452205	2920	2920	2920	2920	0
442	20241127	140700	17452205	2920	2920	2920	2920	0
443	20241127	140600	17452205	2920	2920	2920	2920	0
444	20241127	140500	17452205	2920	2920	2920	2920	1
445	20241127	140400	17449285	2920	2920	2920	2920	0
446	20241127	140300	17449285	2920	2920	2920	2920	0
447	20241127	140200	17449285	2920	2915	2920	2915	104
448	20241127	140100	17146120	2915	2915	2915	2915	1
449	20241127	140000	17143205	2910	2910	2910	2910	0
450	20241127	135900	17143205	2910	2910	2910	2910	0
451	20241127	135800	17143205	2910	2910	2910	2910	0
452	20241127	135700	17143205	2910	2910	2910	2910	0
453	20241127	135600	17143205	2910	2910	2910	2910	0
454	20241127	135500	17143205	2910	2910	2910	2910	0
455	20241127	135400	17143205	2910	2910	2910	2910	0
456	20241127	135300	17143205	2910	2910	2910	2910	0
457	20241127	135200	17143205	2910	2910	2910	2910	0
458	20241127	135100	17143205	2910	2910	2910	2910	0
459	20241127	135000	17143205	2910	2910	2910	2910	150
460	20241127	134900	16706705	2915	2915	2915	2915	0
461	20241127	134800	16706705	2915	2915	2915	2915	0
462	20241127	134700	16706705	2915	2915	2915	2915	0
463	20241127	134600	16706705	2915	2915	2915	2915	100
464	20241127	134500	16415205	2915	2915	2915	2915	0
465	20241127	134400	16415205	2915	2915	2915	2915	0
466	20241127	134300	16415205	2915	2915	2915	2915	0
467	20241127	134200	16415205	2915	2915	2915	2915	0
468	20241127	134100	16415205	2915	2915	2915	2915	1
469	20241127	134000	16412290	2905	2905	2905	2905	0
470	20241127	133900	16412290	2905	2905	2905	2905	0
471	20241127	133800	16412290	2905	2905	2905	2905	0
472	20241127	133700	16412290	2905	2905	2905	2905	0
473	20241127	133600	16412290	2905	2905	2905	2905	0
474	20241127	133500	16412290	2905	2905	2905	2905	0
475	20241127	133400	16412290	2905	2905	2905	2905	0
476	20241127	133300	16412290	2905	2905	2905	2905	0
477	20241127	133200	16412290	2905	2905	2905	2905	0
478	20241127	133100	16412290	2905	2905	2905	2905	0
479	20241127	133000	16412290	2905	2905	2905	2905	0
480	20241127	132900	16412290	2905	2905	2905	2905	0
481	20241127	132800	16412290	2905	2905	2905	2905	0
482	20241127	132700	16412290	2905	2905	2905	2905	0
483	20241127	132600	16412290	2905	2905	2905	2905	75
484	20241127	132500	16194415	2910	2910	2910	2910	0
485	20241127	132400	16194415	2910	2910	2910	2910	0
486	20241127	132300	16194415	2910	2910	2910	2910	0
487	20241127	132200	16194415	2910	2910	2910	2910	0
488	20241127	132100	16194415	2910	2910	2910	2910	5
489	20241127	132000	16179865	2915	2915	2915	2915	0
490	20241127	131900	16179865	2915	2915	2915	2915	0
491	20241127	131800	16179865	2915	2915	2915	2915	0
492	20241127	131700	16179865	2915	2915	2915	2915	0
493	20241127	131600	16179865	2915	2915	2915	2915	1
494	20241127	131500	16176950	2910	2910	2910	2910	0
495	20241127	131400	16176950	2910	2910	2910	2910	0
496	20241127	131300	16176950	2910	2910	2910	2910	0
497	20241127	131200	16176950	2910	2910	2910	2910	0
498	20241127	131100	16176950	2910	2910	2910	2910	0
499	20241127	131000	16176950	2910	2910	2910	2910	0
500	20241127	130900	16176950	2910	2910	2910	2910	1
501	20241127	130800	16174040	2910	2910	2910	2910	0
502	20241127	130700	16174040	2910	2910	2910	2910	0
503	20241127	130600	16174040	2910	2910	2910	2910	0
504	20241127	130500	16174040	2910	2910	2910	2910	0
505	20241127	130400	16174040	2910	2910	2910	2910	0
506	20241127	130300	16174040	2910	2910	2910	2910	1
507	20241127	130200	16171130	2905	2905	2905	2905	0
508	20241127	130100	16171130	2905	2905	2905	2905	0
509	20241127	130000	16171130	2905	2905	2905	2905	0
510	20241127	125900	16171130	2905	2905	2905	2905	0
511	20241127	125800	16171130	2905	2905	2905	2905	0
512	20241127	125700	16171130	2905	2905	2905	2905	0
513	20241127	125600	16171130	2905	2905	2905	2905	0
514	20241127	125500	16171130	2905	2905	2905	2905	0
515	20241127	125400	16171130	2905	2905	2905	2905	0
516	20241127	125300	16171130	2905	2905	2905	2905	0
517	20241127	125200	16171130	2905	2905	2905	2905	0
518	20241127	125100	16171130	2905	2905	2905	2905	0
519	20241127	125000	16171130	2905	2905	2905	2905	0
520	20241127	124900	16171130	2905	2905	2905	2905	0
521	20241127	124800	16171130	2905	2905	2905	2905	0
522	20241127	124700	16171130	2905	2905	2905	2905	0
523	20241127	124600	16171130	2905	2905	2905	2905	0
524	20241127	124500	16171130	2905	2905	2905	2905	0
525	20241127	124400	16171130	2905	2905	2905	2905	2
526	20241127	124300	16165320	2905	2905	2905	2905	0
527	20241127	124200	16165320	2905	2905	2905	2905	0
528	20241127	124100	16165320	2905	2905	2905	2905	1
529	20241127	124000	16162415	2905	2905	2905	2905	0
530	20241127	123900	16162415	2905	2905	2905	2905	0
531	20241127	123800	16162415	2905	2905	2905	2905	0
532	20241127	123700	16162415	2905	2905	2905	2905	0
533	20241127	123600	16162415	2905	2905	2905	2905	0
534	20241127	123500	16162415	2905	2905	2905	2905	0
535	20241127	123400	16162415	2905	2905	2905	2905	0
536	20241127	123300	16162415	2905	2905	2905	2905	0
537	20241127	123200	16162415	2905	2905	2905	2905	0
538	20241127	123100	16162415	2905	2905	2905	2905	0
539	20241127	123000	16162415	2905	2905	2905	2905	1
540	20241127	122900	16159510	2905	2905	2905	2905	1
541	20241127	122800	16156605	2910	2910	2910	2910	0
542	20241127	122700	16156605	2910	2910	2910	2910	0
543	20241127	122600	16156605	2910	2910	2910	2910	0
544	20241127	122500	16156605	2910	2910	2910	2910	0
545	20241127	122400	16156605	2910	2910	2910	2910	0
546	20241127	122300	16156605	2910	2910	2910	2910	1
547	20241127	122200	16153695	2910	2910	2910	2910	0
548	20241127	122100	16153695	2910	2910	2910	2910	0
549	20241127	122000	16153695	2910	2910	2910	2910	0
550	20241127	121900	16153695	2910	2910	2910	2910	0
551	20241127	121800	16153695	2910	2910	2910	2910	0
552	20241127	121700	16153695	2910	2910	2910	2910	0
553	20241127	121600	16153695	2910	2910	2910	2910	0
554	20241127	121500	16153695	2910	2910	2910	2910	0
555	20241127	121400	16153695	2910	2910	2910	2910	0
556	20241127	121300	16153695	2910	2910	2910	2910	0
557	20241127	121200	16153695	2910	2910	2910	2910	0
558	20241127	121100	16153695	2910	2910	2910	2910	0
559	20241127	121000	16153695	2910	2910	2910	2910	0
560	20241127	120900	16153695	2910	2910	2910	2910	0
561	20241127	120800	16153695	2910	2910	2910	2910	0
562	20241127	120700	16153695	2910	2910	2910	2910	0
563	20241127	120600	16153695	2910	2910	2910	2910	0
564	20241127	120500	16153695	2910	2910	2910	2910	0
565	20241127	120400	16153695	2910	2910	2910	2910	0
566	20241127	120300	16153695	2910	2910	2910	2910	0
567	20241127	120200	16153695	2910	2910	2910	2910	0
568	20241127	120100	16153695	2910	2910	2910	2910	0
569	20241127	120000	16153695	2910	2910	2910	2910	0
570	20241127	115900	16153695	2910	2910	2910	2910	0
571	20241127	115800	16153695	2910	2910	2910	2910	0
572	20241127	115700	16153695	2910	2910	2910	2910	0
573	20241127	115600	16153695	2910	2910	2910	2910	0
574	20241127	115500	16153695	2910	2910	2910	2910	0
575	20241127	115400	16153695	2910	2910	2910	2910	0
576	20241127	115300	16153695	2910	2910	2910	2910	0
577	20241127	115200	16153695	2910	2910	2910	2910	0
578	20241127	115100	16153695	2910	2910	2910	2910	0
579	20241127	115000	16153695	2910	2910	2910	2910	0
580	20241127	114900	16153695	2910	2910	2910	2910	0
581	20241127	114800	16153695	2910	2910	2910	2910	0
582	20241127	114700	16153695	2910	2910	2910	2910	0
583	20241127	114600	16153695	2910	2910	2910	2910	35
584	20241127	114500	16051845	2910	2910	2910	2910	0
585	20241127	114400	16051845	2910	2910	2910	2910	0
586	20241127	114300	16051845	2910	2910	2910	2910	0
587	20241127	114200	16051845	2910	2910	2910	2910	0
588	20241127	114100	16051845	2910	2910	2910	2910	0
589	20241127	114000	16051845	2910	2910	2910	2910	0
590	20241127	113900	16051845	2910	2910	2910	2910	0
591	20241127	113800	16051845	2910	2910	2910	2910	0
592	20241127	113700	16051845	2910	2910	2910	2910	0
593	20241127	113600	16051845	2910	2910	2910	2910	0
594	20241127	113500	16051845	2910	2910	2910	2910	0
595	20241127	113400	16051845	2910	2910	2910	2910	0
596	20241127	113300	16051845	2910	2910	2910	2910	0
597	20241127	113200	16051845	2910	2910	2910	2910	0
598	20241127	113100	16051845	2910	2910	2910	2910	0
599	20241127	113000	16051845	2910	2910	2910	2910	0
600	20241127	112900	16051845	2910	2910	2910	2910	0
601	20241127	112800	16051845	2910	2910	2910	2910	0
602	20241127	112700	16051845	2910	2910	2910	2910	0
603	20241127	112600	16051845	2910	2910	2910	2910	0
604	20241127	112500	16051845	2910	2910	2910	2910	0
605	20241127	112400	16051845	2910	2910	2910	2910	0
606	20241127	112300	16051845	2910	2910	2910	2910	72
607	20241127	112200	15842325	2910	2910	2910	2910	0
608	20241127	112100	15842325	2910	2910	2910	2910	0
609	20241127	112000	15842325	2910	2910	2910	2910	239
610	20241127	111900	15146835	2905	2905	2905	2905	61
611	20241127	111800	14969630	2900	2900	2900	2900	0
612	20241127	111700	14969630	2900	2900	2900	2900	0
613	20241127	111600	14969630	2900	2900	2900	2900	0
614	20241127	111500	14969630	2900	2900	2900	2900	0
615	20241127	111400	14969630	2900	2900	2900	2900	0
616	20241127	111300	14969630	2900	2905	2910	2900	408
617	20241127	111200	13785555	2910	2910	2910	2910	0
618	20241127	111100	13785555	2910	2910	2910	2910	0
619	20241127	111000	13785555	2910	2910	2910	2910	0
620	20241127	110900	13785555	2910	2910	2910	2910	0
621	20241127	110800	13785555	2910	2910	2910	2910	0
622	20241127	110700	13785555	2910	2910	2910	2910	0
623	20241127	110600	13785555	2910	2910	2910	2910	0
624	20241127	110500	13785555	2910	2910	2910	2910	0
625	20241127	110400	13785555	2910	2910	2910	2910	0
626	20241127	110300	13785555	2910	2910	2910	2910	0
627	20241127	110200	13785555	2910	2910	2910	2910	55
628	20241127	110100	13625505	2910	2910	2910	2910	0
629	20241127	110000	13625505	2910	2910	2910	2910	0
630	20241127	105900	13625505	2910	2910	2910	2910	0
631	20241127	105800	13625505	2910	2910	2910	2910	0
632	20241127	105700	13625505	2910	2910	2910	2910	0
633	20241127	105600	13625505	2910	2910	2910	2910	0
634	20241127	105500	13625505	2910	2910	2910	2910	0
635	20241127	105400	13625505	2910	2910	2910	2910	0
636	20241127	105300	13625505	2910	2910	2910	2910	0
637	20241127	105200	13625505	2910	2910	2910	2910	0
638	20241127	105100	13625505	2910	2910	2910	2910	0
639	20241127	105000	13625505	2910	2910	2910	2910	0
640	20241127	104900	13625505	2910	2910	2910	2910	0
641	20241127	104800	13625505	2910	2910	2910	2910	0
642	20241127	104700	13625505	2910	2910	2910	2910	0
643	20241127	104600	13625505	2910	2910	2910	2910	0
644	20241127	104500	13625505	2910	2910	2910	2910	0
645	20241127	104400	13625505	2910	2910	2910	2910	100
646	20241127	104300	13334505	2900	2900	2900	2900	0
647	20241127	104200	13334505	2900	2900	2900	2900	1
648	20241127	104100	13331605	2905	2905	2905	2905	0
649	20241127	104000	13331605	2905	2905	2905	2905	0
650	20241127	103900	13331605	2905	2905	2905	2905	0
651	20241127	103800	13331605	2905	2905	2905	2905	1
652	20241127	103700	13328700	2905	2905	2905	2905	2
653	20241127	103600	13322890	2925	2925	2925	2925	0
654	20241127	103500	13322890	2925	2925	2925	2925	0
655	20241127	103400	13322890	2925	2910	2925	2905	101
656	20241127	103300	13029160	2925	2925	2925	2925	0
657	20241127	103200	13029160	2925	2925	2925	2925	0
658	20241127	103100	13029160	2925	2925	2925	2925	0
659	20241127	103000	13029160	2925	2925	2925	2925	0
660	20241127	102900	13029160	2925	2925	2925	2925	0
661	20241127	102800	13029160	2925	2925	2925	2925	0
662	20241127	102700	13029160	2925	2925	2925	2925	0
663	20241127	102600	13029160	2925	2925	2925	2925	0
664	20241127	102500	13029160	2925	2925	2925	2925	0
665	20241127	102400	13029160	2925	2925	2925	2925	0
666	20241127	102300	13029160	2925	2925	2925	2925	0
667	20241127	102200	13029160	2925	2925	2925	2925	0
668	20241127	102100	13029160	2925	2925	2925	2925	0
669	20241127	102000	13029160	2925	2925	2925	2925	0
670	20241127	101900	13029160	2925	2925	2925	2925	1
671	20241127	101800	13026235	2920	2920	2920	2920	375
672	20241127	101700	11931235	2920	2920	2920	2920	1
673	20241127	101600	11928315	2915	2915	2915	2915	2
674	20241127	101500	11922485	2915	2920	2920	2915	5
675	20241127	101400	11907905	2915	2915	2915	2915	768
676	20241127	101300	9669185	2915	2910	2915	2910	171
677	20241127	101200	9171435	2910	2910	2910	2910	0
678	20241127	101100	9171435	2910	2910	2910	2910	1
679	20241127	101000	9168525	2905	2910	2910	2905	362
680	20241127	100900	8115120	2920	2920	2920	2920	0
681	20241127	100800	8115120	2920	2915	2920	2915	3
682	20241127	100700	8106370	2910	2910	2910	2910	0
683	20241127	100600	8106370	2910	2910	2910	2910	42
684	20241127	100500	7984150	2910	2910	2910	2910	0
685	20241127	100400	7984150	2910	2910	2910	2910	0
686	20241127	100300	7984150	2910	2910	2910	2910	1
687	20241127	100200	7981240	2900	2900	2900	2900	4
688	20241127	100100	7969640	2900	2900	2900	2900	250
689	20241127	100000	7244640	2900	2900	2900	2900	0
690	20241127	095900	7244640	2900	2900	2900	2900	0
691	20241127	095800	7244640	2900	2900	2900	2900	0
692	20241127	095700	7244640	2900	2900	2900	2900	0
693	20241127	095600	7244640	2900	2900	2900	2900	0
694	20241127	095500	7244640	2900	2900	2900	2900	29
695	20241127	095400	7160540	2905	2905	2905	2905	0
696	20241127	095300	7160540	2905	2905	2905	2905	0
697	20241127	095200	7160540	2905	2905	2905	2905	0
698	20241127	095100	7160540	2905	2905	2905	2905	0
699	20241127	095000	7160540	2905	2905	2905	2905	300
700	20241127	094900	6289040	2905	2905	2905	2905	0
701	20241127	094800	6289040	2905	2905	2905	2905	1
702	20241127	094700	6286135	2910	2910	2910	2910	0
703	20241127	094600	6286135	2910	2910	2910	2910	0
704	20241127	094500	6286135	2910	2910	2910	2910	3
705	20241127	094400	6277405	2915	2915	2915	2915	4
706	20241127	094300	6265745	2915	2915	2915	2915	6
707	20241127	094200	6248255	2915	2915	2915	2915	0
708	20241127	094100	6248255	2915	2915	2915	2915	0
709	20241127	094000	6248255	2915	2915	2915	2915	0
710	20241127	093900	6248255	2915	2915	2915	2915	0
711	20241127	093800	6248255	2915	2915	2915	2915	0
712	20241127	093700	6248255	2915	2915	2915	2915	42
713	20241127	093600	6125825	2940	2940	2940	2940	0
714	20241127	093500	6125825	2940	2905	2940	2905	302
715	20241127	093400	5248475	2900	2900	2900	2900	0
716	20241127	093300	5248475	2900	2900	2900	2900	0
717	20241127	093200	5248475	2900	2900	2900	2900	0
718	20241127	093100	5248475	2900	2900	2900	2900	94
719	20241127	093000	4975875	2900	2905	2905	2900	9
720	20241127	092900	4949760	2920	2920	2920	2920	10
721	20241127	092800	4920560	2920	2920	2920	2920	1
722	20241127	092700	4917640	2930	2930	2930	2930	1
723	20241127	092600	4914710	2905	2905	2905	2905	1
724	20241127	092500	4911805	2905	2900	2905	2900	28
725	20241127	092400	4830590	2900	2900	2900	2900	1
726	20241127	092300	4827690	2895	2895	2895	2895	0
727	20241127	092200	4827690	2895	2895	2895	2895	2
728	20241127	092100	4821900	2890	2895	2895	2890	22
729	20241127	092000	4758305	2900	2900	2900	2900	0
730	20241127	091900	4758305	2900	2900	2900	2900	0
731	20241127	091800	4758305	2900	2900	2900	2900	2
732	20241127	091700	4752505	2905	2905	2905	2905	46
733	20241127	091600	4618875	2905	2905	2905	2905	300
734	20241127	091500	3747375	2910	2915	2915	2910	455
735	20241127	091400	2422895	2915	2915	2915	2915	600
736	20241127	091300	673895	2915	2900	2970	2900	135
737	20241127	091200	278210	2900	2900	2900	2900	0
738	20241127	091100	278210	2900	2900	2900	2900	2
739	20241127	091000	272410	2900	2900	2900	2900	0
740	20241127	090900	272410	2900	2900	2900	2900	0
741	20241127	090800	272410	2900	2900	2900	2900	0
742	20241127	090700	272410	2900	2900	2900	2900	0
743	20241127	090600	272410	2900	2900	2900	2900	0
744	20241127	090500	272410	2900	2900	2900	2900	6
745	20241127	090400	255010	2895	2895	2895	2895	0
746	20241127	090300	255010	2895	2895	2895	2895	0
747	20241127	090200	255010	2895	2895	2895	2895	0
748	20241127	090100	255010	2895	2895	2895	2895	38
749	20241127	090000	145000	2900	2900	2900	2900	50