KissMeData/046210/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193500	126912240	2965	2965	2965	2965	330
3	20241127	193400	126912240	2965	2965	2965	2965	0
4	20241127	193300	126912240	2965	2965	2965	2965	0
5	20241127	193200	126912240	2965	2965	2965	2965	0
6	20241127	193100	126912240	2965	2965	2965	2965	0
7	20241127	193000	126912240	2965	2965	2965	2965	0
8	20241127	192900	126912240	2965	2965	2965	2965	0
9	20241127	192800	126912240	2965	2965	2965	2965	0
10	20241127	192700	126912240	2965	2965	2965	2965	0
11	20241127	192600	126912240	2965	2965	2965	2965	0
12	20241127	192500	126912240	2965	2965	2965	2965	0
13	20241127	192400	126912240	2965	2965	2965	2965	0
14	20241127	192300	126912240	2965	2965	2965	2965	0
15	20241127	192200	126912240	2965	2965	2965	2965	0
16	20241127	192100	126912240	2965	2965	2965	2965	0
17	20241127	192000	126912240	2965	2965	2965	2965	0
18	20241127	191900	126912240	2965	2965	2965	2965	0
19	20241127	191800	126912240	2965	2965	2965	2965	0
20	20241127	191700	126912240	2965	2965	2965	2965	0
21	20241127	191600	126912240	2965	2965	2965	2965	0
22	20241127	191500	126912240	2965	2965	2965	2965	0
23	20241127	191400	126912240	2965	2965	2965	2965	0
24	20241127	191300	126912240	2965	2965	2965	2965	0
25	20241127	191200	126912240	2965	2965	2965	2965	0
26	20241127	191100	126912240	2965	2965	2965	2965	0
27	20241127	191000	126912240	2965	2965	2965	2965	0
28	20241127	190900	126912240	2965	2965	2965	2965	0
29	20241127	190800	126912240	2965	2965	2965	2965	0
30	20241127	190700	126912240	2965	2965	2965	2965	0
31	20241127	190600	126912240	2965	2965	2965	2965	0
32	20241127	190500	126912240	2965	2965	2965	2965	330
33	20241127	190400	126912240	2965	2965	2965	2965	0
34	20241127	190300	126912240	2965	2965	2965	2965	0
35	20241127	190200	126912240	2965	2965	2965	2965	0
36	20241127	190100	126912240	2965	2965	2965	2965	0
37	20241127	190000	126912240	2965	2965	2965	2965	0
38	20241127	185900	126912240	2965	2965	2965	2965	0
39	20241127	185800	126912240	2965	2965	2965	2965	0
40	20241127	185700	126912240	2965	2965	2965	2965	0
41	20241127	185600	126912240	2965	2965	2965	2965	0
42	20241127	185500	126912240	2965	2965	2965	2965	0
43	20241127	185400	126912240	2965	2965	2965	2965	0
44	20241127	185300	126912240	2965	2965	2965	2965	0
45	20241127	185200	126912240	2965	2965	2965	2965	0
46	20241127	185100	126912240	2965	2965	2965	2965	0
47	20241127	185000	126912240	2965	2965	2965	2965	0
48	20241127	184900	126912240	2965	2965	2965	2965	0
49	20241127	184800	126912240	2965	2965	2965	2965	0
50	20241127	184700	126912240	2965	2965	2965	2965	0
51	20241127	184600	126912240	2965	2965	2965	2965	0
52	20241127	184500	126912240	2965	2965	2965	2965	0
53	20241127	184400	126912240	2965	2965	2965	2965	0
54	20241127	184300	126912240	2965	2965	2965	2965	0
55	20241127	184200	126912240	2965	2965	2965	2965	0
56	20241127	184100	126912240	2965	2965	2965	2965	0
57	20241127	184000	126912240	2965	2965	2965	2965	0
58	20241127	183900	126912240	2965	2965	2965	2965	0
59	20241127	183800	126912240	2965	2965	2965	2965	0
60	20241127	183700	126912240	2965	2965	2965	2965	0
61	20241127	183600	126912240	2965	2965	2965	2965	0
62	20241127	183500	126912240	2965	2965	2965	2965	330
63	20241127	183400	126912240	2965	2965	2965	2965	0
64	20241127	183300	126912240	2965	2965	2965	2965	0
65	20241127	183200	126912240	2965	2965	2965	2965	0
66	20241127	183100	126912240	2965	2965	2965	2965	0
67	20241127	183000	126912240	2965	2965	2965	2965	0
68	20241127	182900	126912240	2965	2965	2965	2965	0
69	20241127	182800	126912240	2965	2965	2965	2965	0
70	20241127	182700	126912240	2965	2965	2965	2965	0
71	20241127	182600	126912240	2965	2965	2965	2965	0
72	20241127	182500	126912240	2965	2965	2965	2965	0
73	20241127	182400	126912240	2965	2965	2965	2965	0
74	20241127	182300	126912240	2965	2965	2965	2965	0
75	20241127	182200	126912240	2965	2965	2965	2965	0
76	20241127	182100	126912240	2965	2965	2965	2965	0
77	20241127	182000	126912240	2965	2965	2965	2965	0
78	20241127	181900	126912240	2965	2965	2965	2965	0
79	20241127	181800	126912240	2965	2965	2965	2965	0
80	20241127	181700	126912240	2965	2965	2965	2965	0
81	20241127	181600	126912240	2965	2965	2965	2965	0
82	20241127	181500	126912240	2965	2965	2965	2965	0
83	20241127	181400	126912240	2965	2965	2965	2965	0
84	20241127	181300	126912240	2965	2965	2965	2965	0
85	20241127	181200	126912240	2965	2965	2965	2965	0
86	20241127	181100	126912240	2965	2965	2965	2965	0
87	20241127	181000	126912240	2965	2965	2965	2965	0
88	20241127	180900	126912240	2965	2965	2965	2965	0
89	20241127	180800	126912240	2965	2965	2965	2965	0
90	20241127	180700	126912240	2965	2965	2965	2965	0
91	20241127	180600	126912240	2965	2965	2965	2965	0
92	20241127	180500	126912240	2965	2965	2965	2965	330
93	20241127	180400	126912240	2965	2965	2965	2965	0
94	20241127	180300	126912240	2965	2965	2965	2965	0
95	20241127	180200	126912240	2965	2965	2965	2965	0
96	20241127	180100	126912240	2965	2965	2965	2965	0
97	20241127	180000	126912240	2965	2965	2965	2965	0
98	20241127	175900	126912240	2965	2965	2965	2965	0
99	20241127	175800	126912240	2965	2965	2965	2965	0
100	20241127	175700	126912240	2965	2965	2965	2965	0
101	20241127	175600	126912240	2965	2965	2965	2965	0
102	20241127	175500	126912240	2965	2965	2965	2965	0
103	20241127	175400	126912240	2965	2965	2965	2965	0
104	20241127	175300	126912240	2965	2965	2965	2965	0
105	20241127	175200	126912240	2965	2965	2965	2965	0
106	20241127	175100	126912240	2965	2965	2965	2965	0
107	20241127	175000	126912240	2965	2965	2965	2965	0
108	20241127	174900	126912240	2965	2965	2965	2965	0
109	20241127	174800	126912240	2965	2965	2965	2965	0
110	20241127	174700	126912240	2965	2965	2965	2965	0
111	20241127	174600	126912240	2965	2965	2965	2965	0
112	20241127	174500	126912240	2965	2965	2965	2965	0
113	20241127	174400	126912240	2965	2965	2965	2965	0
114	20241127	174300	126912240	2965	2965	2965	2965	0
115	20241127	174200	126912240	2965	2965	2965	2965	0
116	20241127	174100	126912240	2965	2965	2965	2965	0
117	20241127	174000	126912240	2965	2965	2965	2965	0
118	20241127	173900	126912240	2965	2965	2965	2965	0
119	20241127	173800	126912240	2965	2965	2965	2965	0
120	20241127	173700	126912240	2965	2965	2965	2965	0
121	20241127	173600	126912240	2965	2965	2965	2965	0
122	20241127	173500	126912240	2965	2965	2965	2965	330
123	20241127	173400	126912240	2965	2965	2965	2965	0
124	20241127	173300	126912240	2965	2965	2965	2965	0
125	20241127	173200	126912240	2965	2965	2965	2965	0
126	20241127	173100	126912240	2965	2965	2965	2965	0
127	20241127	173000	126912240	2965	2965	2965	2965	0
128	20241127	172900	126912240	2965	2965	2965	2965	0
129	20241127	172800	126912240	2965	2965	2965	2965	0
130	20241127	172700	126912240	2965	2965	2965	2965	0
131	20241127	172600	126912240	2965	2965	2965	2965	0
132	20241127	172500	126912240	2965	2965	2965	2965	0
133	20241127	172400	126912240	2965	2965	2965	2965	0
134	20241127	172300	126912240	2965	2965	2965	2965	0
135	20241127	172200	126912240	2965	2965	2965	2965	0
136	20241127	172100	126912240	2965	2965	2965	2965	0
137	20241127	172000	126912240	2965	2965	2965	2965	0
138	20241127	171900	126912240	2965	2965	2965	2965	0
139	20241127	171800	126912240	2965	2965	2965	2965	0
140	20241127	171700	126912240	2965	2965	2965	2965	0
141	20241127	171600	126912240	2965	2965	2965	2965	0
142	20241127	171500	126912240	2965	2965	2965	2965	0
143	20241127	171400	126912240	2965	2965	2965	2965	0
144	20241127	171300	126912240	2965	2965	2965	2965	0
145	20241127	171200	126912240	2965	2965	2965	2965	0
146	20241127	171100	126912240	2965	2965	2965	2965	0
147	20241127	171000	126912240	2965	2965	2965	2965	0
148	20241127	170900	126912240	2965	2965	2965	2965	0
149	20241127	170800	126912240	2965	2965	2965	2965	0
150	20241127	170700	126912240	2965	2965	2965	2965	0
151	20241127	170600	126912240	2965	2965	2965	2965	0
152	20241127	170500	126912240	2965	2965	2965	2965	330
153	20241127	170400	126912240	2965	2965	2965	2965	0
154	20241127	170300	126912240	2965	2965	2965	2965	0
155	20241127	170200	126912240	2965	2965	2965	2965	0
156	20241127	170100	126912240	2965	2965	2965	2965	0
157	20241127	170000	126912240	2965	2965	2965	2965	0
158	20241127	165900	126912240	2965	2965	2965	2965	0
159	20241127	165800	126912240	2965	2965	2965	2965	0
160	20241127	165700	126912240	2965	2965	2965	2965	0
161	20241127	165600	126912240	2965	2965	2965	2965	0
162	20241127	165500	126912240	2965	2965	2965	2965	0
163	20241127	165400	126912240	2965	2965	2965	2965	0
164	20241127	165300	126912240	2965	2965	2965	2965	0
165	20241127	165200	126912240	2965	2965	2965	2965	0
166	20241127	165100	126912240	2965	2965	2965	2965	0
167	20241127	165000	126912240	2965	2965	2965	2965	0
168	20241127	164900	126912240	2965	2965	2965	2965	0
169	20241127	164800	126912240	2965	2965	2965	2965	0
170	20241127	164700	126912240	2965	2965	2965	2965	0
171	20241127	164600	126912240	2965	2965	2965	2965	0
172	20241127	164500	126912240	2965	2965	2965	2965	0
173	20241127	164400	126912240	2965	2965	2965	2965	0
174	20241127	164300	126912240	2965	2965	2965	2965	0
175	20241127	164200	126912240	2965	2965	2965	2965	0
176	20241127	164100	126912240	2965	2965	2965	2965	0
177	20241127	164000	126912240	2965	2965	2965	2965	0
178	20241127	163900	126912240	2965	2965	2965	2965	0
179	20241127	163800	126912240	2965	2965	2965	2965	0
180	20241127	163700	126912240	2965	2965	2965	2965	0
181	20241127	163600	126912240	2965	2965	2965	2965	0
182	20241127	163500	126912240	2965	2965	2965	2965	330
183	20241127	163400	126912240	2965	2965	2965	2965	0
184	20241127	163300	126912240	2965	2965	2965	2965	0
185	20241127	163200	126912240	2965	2965	2965	2965	0
186	20241127	163100	126912240	2965	2965	2965	2965	0
187	20241127	163000	126912240	2965	2965	2965	2965	0
188	20241127	162900	126912240	2965	2965	2965	2965	0
189	20241127	162800	126912240	2965	2965	2965	2965	0
190	20241127	162700	126912240	2965	2965	2965	2965	0
191	20241127	162600	126912240	2965	2965	2965	2965	0
192	20241127	162500	126912240	2965	2965	2965	2965	0
193	20241127	162400	126912240	2965	2965	2965	2965	0
194	20241127	162300	126912240	2965	2965	2965	2965	0
195	20241127	162200	126912240	2965	2965	2965	2965	0
196	20241127	162100	126912240	2965	2965	2965	2965	0
197	20241127	162000	126912240	2965	2965	2965	2965	0
198	20241127	161900	126912240	2965	2965	2965	2965	0
199	20241127	161800	126912240	2965	2965	2965	2965	0
200	20241127	161700	126912240	2965	2965	2965	2965	0
201	20241127	161600	126912240	2965	2965	2965	2965	0
202	20241127	161500	126912240	2965	2965	2965	2965	0
203	20241127	161400	126912240	2965	2965	2965	2965	0
204	20241127	161300	126912240	2965	2965	2965	2965	0
205	20241127	161200	126912240	2965	2965	2965	2965	0
206	20241127	161100	126912240	2965	2965	2965	2965	0
207	20241127	161000	126912240	2965	2965	2965	2965	0
208	20241127	160900	126912240	2965	2965	2965	2965	0
209	20241127	160800	126912240	2965	2965	2965	2965	0
210	20241127	160700	126912240	2965	2965	2965	2965	0
211	20241127	160600	126912240	2965	2965	2965	2965	0
212	20241127	160500	126912240	2965	2965	2965	2965	330
213	20241127	160400	126912240	2965	2965	2965	2965	0
214	20241127	160300	126912240	2965	2965	2965	2965	0
215	20241127	160200	126912240	2965	2965	2965	2965	0
216	20241127	160100	126912240	2965	2965	2965	2965	0
217	20241127	160000	126912240	2965	2965	2965	2965	0
218	20241127	155900	126912240	2965	2965	2965	2965	0
219	20241127	155800	126912240	2965	2965	2965	2965	0
220	20241127	155700	126912240	2965	2965	2965	2965	0
221	20241127	155600	126912240	2965	2965	2965	2965	0
222	20241127	155500	126912240	2965	2965	2965	2965	0
223	20241127	155400	126912240	2965	2965	2965	2965	0
224	20241127	155300	126912240	2965	2965	2965	2965	0
225	20241127	155200	126912240	2965	2965	2965	2965	0
226	20241127	155100	126912240	2965	2965	2965	2965	0
227	20241127	155000	126912240	2965	2965	2965	2965	0
228	20241127	154900	126912240	2965	2965	2965	2965	0
229	20241127	154800	126912240	2965	2965	2965	2965	0
230	20241127	154700	126912240	2965	2965	2965	2965	0
231	20241127	154600	126912240	2965	2965	2965	2965	0
232	20241127	154500	126912240	2965	2965	2965	2965	0
233	20241127	154400	126912240	2965	2965	2965	2965	0
234	20241127	154300	126912240	2965	2965	2965	2965	0
235	20241127	154200	126912240	2965	2965	2965	2965	0
236	20241127	154100	126912240	2965	2965	2965	2965	0
237	20241127	154000	126912240	2965	2965	2965	2965	0
238	20241127	153900	126912240	2965	2965	2965	2965	0
239	20241127	153800	126912240	2965	2965	2965	2965	0
240	20241127	153700	126912240	2965	2965	2965	2965	0
241	20241127	153600	126912240	2965	2965	2965	2965	0
242	20241127	153500	126912240	2965	2965	2965	2965	330
243	20241127	153400	126912240	2965	2965	2965	2965	0
244	20241127	153300	126912240	2965	2965	2965	2965	0
245	20241127	153200	126912240	2965	2965	2965	2965	0
246	20241127	153100	126912240	2965	2965	2965	2965	0
247	20241127	153000	126912240	2965	2965	2965	2965	330
248	20241127	152900	125933790	2965	2965	2965	2965	0
249	20241127	152800	125933790	2965	2965	2965	2965	0
250	20241127	152700	125933790	2965	2965	2965	2965	0
251	20241127	152600	125933790	2965	2965	2965	2965	0
252	20241127	152500	125933790	2965	2965	2965	2965	0
253	20241127	152400	125933790	2965	2965	2965	2965	0
254	20241127	152300	125933790	2965	2965	2965	2965	0
255	20241127	152200	125933790	2965	2965	2965	2965	0
256	20241127	152100	125933790	2965	2965	2965	2965	0
257	20241127	152000	125933790	2965	2965	2965	2965	0
258	20241127	151900	125933790	2965	2965	2965	2965	0
259	20241127	151800	125933790	2965	2965	2965	2965	0
260	20241127	151700	125933790	2965	2965	2965	2965	0
261	20241127	151600	125933790	2965	2965	2965	2965	405
262	20241127	151500	124732965	2965	2965	2965	2945	1217
263	20241127	151400	121131830	2950	2965	2970	2950	105
264	20241127	151300	120820200	2970	2970	2970	2970	1
265	20241127	151200	120817230	2970	2950	2970	2950	1178
266	20241127	151100	117338150	2940	2940	2940	2940	486
267	20241127	151000	115909310	2940	2940	2940	2940	40
268	20241127	150900	115791710	2940	2940	2940	2940	0
269	20241127	150800	115791710	2940	2940	2940	2940	0
270	20241127	150700	115791710	2940	2935	2940	2935	290
271	20241127	150600	114940410	2940	2940	2940	2940	1
272	20241127	150500	114937470	2940	2940	2940	2940	0
273	20241127	150400	114937470	2940	2940	2940	2940	50
274	20241127	150300	114790470	2940	2940	2940	2940	0
275	20241127	150200	114790470	2940	2940	2940	2940	0
276	20241127	150100	114790470	2940	2940	2940	2940	143
277	20241127	150000	114370050	2935	2935	2935	2935	301
278	20241127	145900	113486615	2935	2935	2935	2935	0
279	20241127	145800	113486615	2935	2935	2935	2935	0
280	20241127	145700	113486615	2935	2935	2935	2935	0
281	20241127	145600	113486615	2935	2935	2935	2935	1245
282	20241127	145500	109832540	2940	2940	2940	2940	0
283	20241127	145400	109832540	2940	2940	2940	2940	8
284	20241127	145300	109809020	2945	2945	2945	2945	18
285	20241127	145200	109756010	2950	2950	2950	2950	0
286	20241127	145100	109756010	2950	2950	2950	2950	0
287	20241127	145000	109756010	2950	2950	2950	2950	0
288	20241127	144900	109756010	2950	2950	2950	2950	0
289	20241127	144800	109756010	2950	2950	2950	2950	0
290	20241127	144700	109756010	2950	2950	2950	2950	4
291	20241127	144600	109744210	2950	2950	2950	2950	2
292	20241127	144500	109738310	2940	2940	2940	2940	0
293	20241127	144400	109738310	2940	2940	2940	2940	0
294	20241127	144300	109738310	2940	2940	2940	2940	0
295	20241127	144200	109738310	2940	2940	2940	2940	0
296	20241127	144100	109738310	2940	2940	2940	2940	300
297	20241127	144000	108856310	2940	2940	2940	2940	20
298	20241127	143900	108797510	2940	2940	2940	2940	0
299	20241127	143800	108797510	2940	2940	2940	2940	492
300	20241127	143700	107351030	2940	2940	2940	2940	103
301	20241127	143600	107048210	2945	2945	2945	2945	0
302	20241127	143500	107048210	2945	2940	2945	2940	1584
303	20241127	143400	102390920	2940	2940	2940	2940	108
304	20241127	143300	102073400	2940	2940	2940	2940	0
305	20241127	143200	102073400	2940	2940	2940	2940	0
306	20241127	143100	102073400	2940	2940	2940	2940	0
307	20241127	143000	102073400	2940	2940	2940	2940	0
308	20241127	142900	102073400	2940	2940	2940	2940	411
309	20241127	142800	100865060	2935	2935	2935	2935	0
310	20241127	142700	100865060	2935	2935	2935	2935	30
311	20241127	142600	100777010	2935	2935	2935	2935	50
312	20241127	142500	100630260	2935	2935	2935	2935	0
313	20241127	142400	100630260	2935	2935	2935	2935	0
314	20241127	142300	100630260	2935	2935	2935	2935	2
315	20241127	142200	100624390	2930	2930	2930	2930	123
316	20241127	142100	100264000	2935	2935	2935	2935	70
317	20241127	142000	100058550	2940	2940	2940	2940	0
318	20241127	141900	100058550	2940	2940	2940	2940	0
319	20241127	141800	100058550	2940	2940	2940	2940	0
320	20241127	141700	100058550	2940	2940	2940	2940	0
321	20241127	141600	100058550	2940	2940	2940	2940	0
322	20241127	141500	100058550	2940	2940	2940	2940	0
323	20241127	141400	100058550	2940	2940	2940	2940	10
324	20241127	141300	100029150	2935	2935	2935	2935	130
325	20241127	141200	99647600	2935	2935	2935	2935	2969
326	20241127	141100	90933585	2935	2935	2935	2935	0
327	20241127	141000	90933585	2935	2935	2935	2935	21
328	20241127	140900	90871950	2940	2940	2940	2940	0
329	20241127	140800	90871950	2940	2940	2940	2940	0
330	20241127	140700	90871950	2940	2940	2940	2940	45
331	20241127	140600	90739650	2940	2940	2940	2940	0
332	20241127	140500	90739650	2940	2940	2940	2940	50
333	20241127	140400	90592650	2940	2940	2940	2940	3
334	20241127	140300	90583830	2940	2940	2940	2940	1
335	20241127	140200	90580890	2940	2940	2940	2940	0
336	20241127	140100	90580890	2940	2940	2940	2940	5
337	20241127	140000	90566190	2940	2940	2940	2940	3
338	20241127	135900	90557370	2940	2940	2940	2940	0
339	20241127	135800	90557370	2940	2940	2940	2940	0
340	20241127	135700	90557370	2940	2940	2940	2940	2
341	20241127	135600	90551490	2935	2935	2935	2935	511
342	20241127	135500	89051705	2935	2935	2935	2935	0
343	20241127	135400	89051705	2935	2935	2935	2935	0
344	20241127	135300	89051705	2935	2935	2935	2935	0
345	20241127	135200	89051705	2935	2935	2935	2935	52
346	20241127	135100	88899085	2940	2940	2940	2940	0
347	20241127	135000	88899085	2940	2940	2940	2940	0
348	20241127	134900	88899085	2940	2940	2940	2940	611
349	20241127	134800	87102745	2940	2940	2940	2940	0
350	20241127	134700	87102745	2940	2940	2940	2940	0
351	20241127	134600	87102745	2940	2940	2940	2940	57
352	20241127	134500	86935165	2940	2940	2940	2940	98
353	20241127	134400	86647045	2940	2940	2940	2940	3
354	20241127	134300	86638225	2940	2940	2940	2940	0
355	20241127	134200	86638225	2940	2940	2940	2940	0
356	20241127	134100	86638225	2940	2940	2940	2940	0
357	20241127	134000	86638225	2940	2940	2940	2940	0
358	20241127	133900	86638225	2940	2940	2940	2940	0
359	20241127	133800	86638225	2940	2940	2940	2940	37
360	20241127	133700	86529445	2935	2935	2935	2935	0
361	20241127	133600	86529445	2935	2935	2935	2935	0
362	20241127	133500	86529445	2935	2935	2935	2935	0
363	20241127	133400	86529445	2935	2935	2935	2935	270
364	20241127	133300	85736995	2935	2935	2935	2935	0
365	20241127	133200	85736995	2935	2935	2935	2935	480
366	20241127	133100	84328195	2935	2945	2945	2935	486
367	20241127	133000	82899190	2945	2945	2945	2945	0
368	20241127	132900	82899190	2945	2945	2945	2945	64
369	20241127	132800	82710710	2945	2945	2945	2945	0
370	20241127	132700	82710710	2945	2945	2945	2945	7
371	20241127	132600	82690095	2945	2945	2945	2945	0
372	20241127	132500	82690095	2945	2945	2945	2945	0
373	20241127	132400	82690095	2945	2945	2945	2945	0
374	20241127	132300	82690095	2945	2945	2945	2945	0
375	20241127	132200	82690095	2945	2945	2945	2945	0
376	20241127	132100	82690095	2945	2945	2945	2945	0
377	20241127	132000	82690095	2945	2945	2945	2945	170
378	20241127	131900	82189445	2945	2945	2945	2945	0
379	20241127	131800	82189445	2945	2945	2945	2945	0
380	20241127	131700	82189445	2945	2945	2945	2945	0
381	20241127	131600	82189445	2945	2945	2945	2945	0
382	20241127	131500	82189445	2945	2945	2945	2945	0
383	20241127	131400	82189445	2945	2945	2945	2945	0
384	20241127	131300	82189445	2945	2945	2945	2945	0
385	20241127	131200	82189445	2945	2945	2945	2945	175
386	20241127	131100	81674070	2945	2945	2945	2945	0
387	20241127	131000	81674070	2945	2945	2945	2945	0
388	20241127	130900	81674070	2945	2945	2945	2945	0
389	20241127	130800	81674070	2945	2945	2945	2945	0
390	20241127	130700	81674070	2945	2945	2945	2945	0
391	20241127	130600	81674070	2945	2950	2950	2945	166
392	20241127	130500	81185025	2950	2950	2950	2950	200
393	20241127	130400	80595025	2950	2950	2950	2950	1
394	20241127	130300	80592075	2955	2955	2955	2955	0
395	20241127	130200	80592075	2955	2955	2955	2955	0
396	20241127	130100	80592075	2955	2955	2955	2955	0
397	20241127	130000	80592075	2955	2955	2955	2955	0
398	20241127	125900	80592075	2955	2955	2955	2955	0
399	20241127	125800	80592075	2955	2955	2955	2955	0
400	20241127	125700	80592075	2955	2955	2955	2955	16
401	20241127	125600	80544795	2950	2950	2950	2950	0
402	20241127	125500	80544795	2950	2950	2950	2950	0
403	20241127	125400	80544795	2950	2950	2950	2950	0
404	20241127	125300	80544795	2950	2950	2950	2950	971
405	20241127	125200	77680345	2950	2950	2950	2950	0
406	20241127	125100	77680345	2950	2950	2950	2950	0
407	20241127	125000	77680345	2950	2950	2950	2950	0
408	20241127	124900	77680345	2950	2950	2950	2950	0
409	20241127	124800	77680345	2950	2950	2950	2950	0
410	20241127	124700	77680345	2950	2950	2950	2950	1
411	20241127	124600	77677395	2950	2950	2950	2950	0
412	20241127	124500	77677395	2950	2950	2950	2950	0
413	20241127	124400	77677395	2950	2950	2950	2950	1
414	20241127	124300	77674445	2950	2950	2950	2950	0
415	20241127	124200	77674445	2950	2950	2950	2950	0
416	20241127	124100	77674445	2950	2950	2950	2950	1
417	20241127	124000	77671495	2950	2950	2950	2950	0
418	20241127	123900	77671495	2950	2945	2950	2945	301
419	20241127	123800	76783550	2945	2945	2945	2945	0
420	20241127	123700	76783550	2945	2945	2945	2945	260
421	20241127	123600	76017850	2945	2945	2945	2945	0
422	20241127	123500	76017850	2945	2945	2945	2945	0
423	20241127	123400	76017850	2945	2945	2945	2945	0
424	20241127	123300	76017850	2945	2945	2945	2945	0
425	20241127	123200	76017850	2945	2945	2945	2945	0
426	20241127	123100	76017850	2945	2945	2945	2945	0
427	20241127	123000	76017850	2945	2940	2945	2935	102
428	20241127	122900	75718330	2945	2945	2945	2945	31
429	20241127	122800	75627035	2950	2950	2950	2950	0
430	20241127	122700	75627035	2950	2950	2950	2950	25
431	20241127	122600	75553285	2950	2950	2950	2950	0
432	20241127	122500	75553285	2950	2945	2950	2945	45
433	20241127	122400	75420710	2955	2955	2955	2955	1
434	20241127	122300	75417755	2955	2955	2955	2955	9
435	20241127	122200	75391160	2955	2955	2955	2955	19
436	20241127	122100	75335015	2955	2955	2955	2955	24
437	20241127	122000	75264095	2945	2945	2945	2945	0
438	20241127	121900	75264095	2945	2945	2945	2945	0
439	20241127	121800	75264095	2945	2945	2945	2945	0
440	20241127	121700	75264095	2945	2945	2945	2945	0
441	20241127	121600	75264095	2945	2945	2945	2945	10
442	20241127	121500	75234645	2945	2945	2945	2945	0
443	20241127	121400	75234645	2945	2945	2945	2945	0
444	20241127	121300	75234645	2945	2945	2945	2945	0
445	20241127	121200	75234645	2945	2945	2945	2945	0
446	20241127	121100	75234645	2945	2945	2945	2945	0
447	20241127	121000	75234645	2945	2945	2945	2945	0
448	20241127	120900	75234645	2945	2945	2945	2945	0
449	20241127	120800	75234645	2945	2945	2945	2945	0
450	20241127	120700	75234645	2945	2945	2945	2945	0
451	20241127	120600	75234645	2945	2945	2945	2945	0
452	20241127	120500	75234645	2945	2945	2945	2945	84
453	20241127	120400	74987265	2955	2955	2955	2955	0
454	20241127	120300	74987265	2955	2955	2955	2955	10
455	20241127	120200	74957715	2945	2945	2945	2945	0
456	20241127	120100	74957715	2945	2945	2945	2945	0
457	20241127	120000	74957715	2945	2945	2945	2945	0
458	20241127	115900	74957715	2945	2945	2945	2945	0
459	20241127	115800	74957715	2945	2945	2945	2945	0
460	20241127	115700	74957715	2945	2945	2945	2945	0
461	20241127	115600	74957715	2945	2945	2945	2945	36
462	20241127	115500	74851695	2955	2955	2955	2955	340
463	20241127	115400	73846995	2945	2945	2945	2945	30
464	20241127	115300	73758645	2945	2945	2945	2945	0
465	20241127	115200	73758645	2945	2945	2945	2945	1
466	20241127	115100	73755700	2950	2950	2950	2950	2
467	20241127	115000	73749800	2955	2955	2955	2955	0
468	20241127	114900	73749800	2955	2955	2955	2955	0
469	20241127	114800	73749800	2955	2955	2955	2955	0
470	20241127	114700	73749800	2955	2955	2955	2955	0
471	20241127	114600	73749800	2955	2955	2955	2955	0
472	20241127	114500	73749800	2955	2955	2955	2955	0
473	20241127	114400	73749800	2955	2955	2955	2955	0
474	20241127	114300	73749800	2955	2955	2955	2955	10
475	20241127	114200	73720250	2955	2955	2955	2955	3
476	20241127	114100	73711385	2955	2955	2955	2955	0
477	20241127	114000	73711385	2955	2955	2955	2955	0
478	20241127	113900	73711385	2955	2955	2955	2955	0
479	20241127	113800	73711385	2955	2955	2955	2955	0
480	20241127	113700	73711385	2955	2955	2955	2955	0
481	20241127	113600	73711385	2955	2955	2955	2955	0
482	20241127	113500	73711385	2955	2955	2955	2955	6
483	20241127	113400	73693655	2940	2955	2955	2940	36
484	20241127	113300	73587590	2940	2940	2940	2940	6
485	20241127	113200	73569950	2940	2940	2940	2940	0
486	20241127	113100	73569950	2940	2940	2940	2940	0
487	20241127	113000	73569950	2940	2940	2940	2940	0
488	20241127	112900	73569950	2940	2940	2940	2940	0
489	20241127	112800	73569950	2940	2940	2940	2940	0
490	20241127	112700	73569950	2940	2940	2940	2940	0
491	20241127	112600	73569950	2940	2940	2940	2940	0
492	20241127	112500	73569950	2940	2940	2940	2940	0
493	20241127	112400	73569950	2940	2940	2940	2940	0
494	20241127	112300	73569950	2940	2955	2955	2940	6
495	20241127	112200	73552235	2955	2955	2955	2955	0
496	20241127	112100	73552235	2955	2955	2955	2955	0
497	20241127	112000	73552235	2955	2955	2955	2955	0
498	20241127	111900	73552235	2955	2955	2955	2955	1
499	20241127	111800	73549280	2955	2955	2955	2955	0
500	20241127	111700	73549280	2955	2955	2955	2955	0
501	20241127	111600	73549280	2955	2955	2955	2955	0
502	20241127	111500	73549280	2955	2955	2955	2955	6
503	20241127	111400	73531550	2940	2940	2940	2940	0
504	20241127	111300	73531550	2940	2940	2940	2940	0
505	20241127	111200	73531550	2940	2940	2940	2940	20
506	20241127	111100	73472750	2940	2940	2940	2940	0
507	20241127	111000	73472750	2940	2940	2940	2940	0
508	20241127	110900	73472750	2940	2940	2940	2940	288
509	20241127	110800	72626030	2930	2930	2930	2930	0
510	20241127	110700	72626030	2930	2930	2930	2930	0
511	20241127	110600	72626030	2930	2930	2930	2930	0
512	20241127	110500	72626030	2930	2930	2930	2930	0
513	20241127	110400	72626030	2930	2930	2930	2930	0
514	20241127	110300	72626030	2930	2930	2930	2930	0
515	20241127	110200	72626030	2930	2935	2935	2930	501
516	20241127	110100	71158070	2940	2940	2940	2940	0
517	20241127	110000	71158070	2940	2940	2940	2940	0
518	20241127	105900	71158070	2940	2940	2940	2940	0
519	20241127	105800	71158070	2940	2940	2940	2940	0
520	20241127	105700	71158070	2940	2940	2940	2940	2
521	20241127	105600	71152190	2930	2930	2930	2930	0
522	20241127	105500	71152190	2930	2930	2930	2930	0
523	20241127	105400	71152190	2930	2935	2935	2930	2166
524	20241127	105300	64797705	2940	2940	2940	2940	0
525	20241127	105200	64797705	2940	2940	2940	2940	110
526	20241127	105100	64474305	2940	2940	2940	2940	72
527	20241127	105000	64262625	2940	2940	2940	2940	164
528	20241127	104900	63780465	2950	2950	2950	2950	0
529	20241127	104800	63780465	2950	2950	2950	2950	0
530	20241127	104700	63780465	2950	2950	2950	2950	95
531	20241127	104600	63500215	2955	2955	2955	2955	64
532	20241127	104500	63311095	2950	2950	2950	2950	47
533	20241127	104400	63172445	2955	2950	2955	2950	510
534	20241127	104300	61665445	2955	2955	2955	2950	580
535	20241127	104200	59952540	2960	2960	2960	2960	0
536	20241127	104100	59952540	2960	2960	2960	2960	0
537	20241127	104000	59952540	2960	2955	2960	2955	25
538	20241127	103900	59878640	2950	2950	2950	2950	0
539	20241127	103800	59878640	2950	2950	2950	2950	10
540	20241127	103700	59849140	2945	2945	2945	2945	500
541	20241127	103600	58376640	2945	2945	2945	2945	46
542	20241127	103500	58241170	2940	2940	2940	2940	0
543	20241127	103400	58241170	2940	2940	2940	2940	84
544	20241127	103300	57994210	2935	2935	2935	2935	0
545	20241127	103200	57994210	2935	2935	2935	2935	0
546	20241127	103100	57994210	2935	2935	2935	2935	0
547	20241127	103000	57994210	2935	2935	2935	2935	0
548	20241127	102900	57994210	2935	2940	2940	2935	8352
549	20241127	102800	33481055	2935	2935	2935	2935	0
550	20241127	102700	33481055	2935	2935	2935	2935	0
551	20241127	102600	33481055	2935	2935	2935	2935	0
552	20241127	102500	33481055	2935	2935	2935	2935	0
553	20241127	102400	33481055	2935	2940	2940	2935	223
554	20241127	102300	32826500	2935	2935	2935	2935	10
555	20241127	102200	32797150	2935	2935	2935	2935	0
556	20241127	102100	32797150	2935	2935	2935	2935	0
557	20241127	102000	32797150	2935	2935	2935	2935	100
558	20241127	101900	32503650	2935	2940	2940	2935	228
559	20241127	101800	31834050	2940	2940	2940	2940	100
560	20241127	101700	31540050	2950	2950	2950	2950	0
561	20241127	101600	31540050	2950	2950	2950	2950	0
562	20241127	101500	31540050	2950	2950	2950	2950	0
563	20241127	101400	31540050	2950	2950	2950	2950	0
564	20241127	101300	31540050	2950	2950	2950	2950	0
565	20241127	101200	31540050	2950	2950	2950	2950	0
566	20241127	101100	31540050	2950	2950	2950	2950	0
567	20241127	101000	31540050	2950	2950	2950	2950	19
568	20241127	100900	31484000	2970	2970	2970	2970	0
569	20241127	100800	31484000	2970	2970	2970	2970	1
570	20241127	100700	31481030	2970	2970	2970	2970	7
571	20241127	100600	31460240	2950	2970	2970	2950	239
572	20241127	100500	30754190	2975	2965	2975	2965	20
573	20241127	100400	30694880	2965	2960	2965	2960	601
574	20241127	100300	28914915	2955	2950	2955	2950	498
575	20241127	100200	27443380	2950	2950	2950	2950	90
576	20241127	100100	27177880	2945	2945	2945	2945	0
577	20241127	100000	27177880	2945	2945	2945	2945	330
578	20241127	095900	26206030	2945	2945	2945	2945	0
579	20241127	095800	26206030	2945	2945	2945	2945	202
580	20241127	095700	25611140	2945	2945	2945	2945	47
581	20241127	095600	25472725	2955	2955	2955	2955	0
582	20241127	095500	25472725	2955	2955	2955	2955	22
583	20241127	095400	25407715	2945	2945	2945	2945	300
584	20241127	095300	24524215	2945	2945	2945	2945	0
585	20241127	095200	24524215	2945	2935	2945	2935	314
586	20241127	095100	23600455	2930	2930	2930	2930	0
587	20241127	095000	23600455	2930	2930	2930	2930	0
588	20241127	094900	23600455	2930	2930	2930	2930	0
589	20241127	094800	23600455	2930	2925	2930	2925	264
590	20241127	094700	22827685	2925	2925	2925	2925	4
591	20241127	094600	22815985	2945	2945	2945	2945	0
592	20241127	094500	22815985	2945	2945	2945	2945	5
593	20241127	094400	22801260	2945	2955	2955	2945	3
594	20241127	094300	22792415	2955	2955	2955	2955	3
595	20241127	094200	22783550	2955	2955	2955	2955	19
596	20241127	094100	22727405	2955	2955	2955	2955	0
597	20241127	094000	22727405	2955	2955	2955	2955	0
598	20241127	093900	22727405	2955	2955	2955	2955	0
599	20241127	093800	22727405	2955	2955	2955	2955	10
600	20241127	093700	22697855	2955	2955	2955	2925	1442
601	20241127	093600	18466895	2935	2935	2935	2935	0
602	20241127	093500	18466895	2935	2940	2940	2935	572
603	20241127	093400	16787565	2955	2955	2955	2955	6
604	20241127	093300	16769835	2965	2965	2965	2965	0
605	20241127	093200	16769835	2965	2965	2965	2965	200
606	20241127	093100	16176835	2940	2940	2940	2940	0
607	20241127	093000	16176835	2940	2940	2940	2940	340
608	20241127	092900	15177235	2940	2940	2940	2940	655
609	20241127	092800	13251535	2940	2940	2940	2940	0
610	20241127	092700	13251535	2940	2940	2940	2940	0
611	20241127	092600	13251535	2940	2940	2940	2940	0
612	20241127	092500	13251535	2940	2940	2940	2940	0
613	20241127	092400	13251535	2940	2940	2940	2940	0
614	20241127	092300	13251535	2940	2940	2945	2940	88
615	20241127	092200	12992765	2935	2935	2935	2935	0
616	20241127	092100	12992765	2935	2935	2935	2935	0
617	20241127	092000	12992765	2935	2935	2935	2935	0
618	20241127	091900	12992765	2935	2935	2935	2935	0
619	20241127	091800	12992765	2935	2935	2935	2935	0
620	20241127	091700	12992765	2935	2945	2945	2935	1504
621	20241127	091600	8572790	2945	2945	2945	2945	35
622	20241127	091500	8469715	2945	2950	2950	2945	415
623	20241127	091400	7246830	2955	2955	2955	2955	0
624	20241127	091300	7246830	2955	2955	2955	2955	5
625	20241127	091200	7232055	2955	2955	2955	2955	0
626	20241127	091100	7232055	2955	2955	2955	2955	61
627	20241127	091000	7051800	2955	2965	2965	2955	435
628	20241127	090900	5765825	2970	2970	2970	2965	299
629	20241127	090800	4878070	2990	2960	2990	2960	1171
630	20241127	090700	1405795	2945	2945	2945	2945	0
631	20241127	090600	1405795	2945	2945	2945	2945	203
632	20241127	090500	807960	2935	2935	2935	2935	0
633	20241127	090400	807960	2935	2935	2935	2935	0
634	20241127	090300	807960	2935	2940	2940	2935	20
635	20241127	090200	749165	2965	2940	2965	2940	4
636	20241127	090100	737330	2965	2965	2965	2935	250
637	20241127	090000	0	2965	2965	2965	2965	0