KissMeData/101680/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201700	374543590	2705	2705	2705	2705	2158
3	20241127	201600	374543590	2705	2705	2705	2705	0
4	20241127	201500	374543590	2705	2705	2705	2705	0
5	20241127	201400	374543590	2705	2705	2705	2705	0
6	20241127	201300	374543590	2705	2705	2705	2705	0
7	20241127	201200	374543590	2705	2705	2705	2705	0
8	20241127	201100	374543590	2705	2705	2705	2705	0
9	20241127	201000	374543590	2705	2705	2705	2705	0
10	20241127	200900	374543590	2705	2705	2705	2705	0
11	20241127	200800	374543590	2705	2705	2705	2705	0
12	20241127	200700	374543590	2705	2705	2705	2705	0
13	20241127	200600	374543590	2705	2705	2705	2705	0
14	20241127	200500	374543590	2705	2705	2705	2705	0
15	20241127	200400	374543590	2705	2705	2705	2705	0
16	20241127	200300	374543590	2705	2705	2705	2705	0
17	20241127	200200	374543590	2705	2705	2705	2705	0
18	20241127	200100	374543590	2705	2705	2705	2705	0
19	20241127	200000	374543590	2705	2705	2705	2705	0
20	20241127	195900	374543590	2705	2705	2705	2705	0
21	20241127	195800	374543590	2705	2705	2705	2705	0
22	20241127	195700	374543590	2705	2705	2705	2705	0
23	20241127	195600	374543590	2705	2705	2705	2705	0
24	20241127	195500	374543590	2705	2705	2705	2705	0
25	20241127	195400	374543590	2705	2705	2705	2705	0
26	20241127	195300	374543590	2705	2705	2705	2705	0
27	20241127	195200	374543590	2705	2705	2705	2705	0
28	20241127	195100	374543590	2705	2705	2705	2705	0
29	20241127	195000	374543590	2705	2705	2705	2705	0
30	20241127	194900	374543590	2705	2705	2705	2705	0
31	20241127	194800	374543590	2705	2705	2705	2705	0
32	20241127	194700	374543590	2705	2705	2705	2705	2158
33	20241127	194600	374543590	2705	2705	2705	2705	0
34	20241127	194500	374543590	2705	2705	2705	2705	0
35	20241127	194400	374543590	2705	2705	2705	2705	0
36	20241127	194300	374543590	2705	2705	2705	2705	0
37	20241127	194200	374543590	2705	2705	2705	2705	0
38	20241127	194100	374543590	2705	2705	2705	2705	0
39	20241127	194000	374543590	2705	2705	2705	2705	0
40	20241127	193900	374543590	2705	2705	2705	2705	0
41	20241127	193800	374543590	2705	2705	2705	2705	0
42	20241127	193700	374543590	2705	2705	2705	2705	0
43	20241127	193600	374543590	2705	2705	2705	2705	0
44	20241127	193500	374543590	2705	2705	2705	2705	0
45	20241127	193400	374543590	2705	2705	2705	2705	0
46	20241127	193300	374543590	2705	2705	2705	2705	0
47	20241127	193200	374543590	2705	2705	2705	2705	0
48	20241127	193100	374543590	2705	2705	2705	2705	0
49	20241127	193000	374543590	2705	2705	2705	2705	0
50	20241127	192900	374543590	2705	2705	2705	2705	0
51	20241127	192800	374543590	2705	2705	2705	2705	0
52	20241127	192700	374543590	2705	2705	2705	2705	0
53	20241127	192600	374543590	2705	2705	2705	2705	0
54	20241127	192500	374543590	2705	2705	2705	2705	0
55	20241127	192400	374543590	2705	2705	2705	2705	0
56	20241127	192300	374543590	2705	2705	2705	2705	0
57	20241127	192200	374543590	2705	2705	2705	2705	0
58	20241127	192100	374543590	2705	2705	2705	2705	0
59	20241127	192000	374543590	2705	2705	2705	2705	0
60	20241127	191900	374543590	2705	2705	2705	2705	0
61	20241127	191800	374543590	2705	2705	2705	2705	0
62	20241127	191700	374543590	2705	2705	2705	2705	2158
63	20241127	191600	374543590	2705	2705	2705	2705	0
64	20241127	191500	374543590	2705	2705	2705	2705	0
65	20241127	191400	374543590	2705	2705	2705	2705	0
66	20241127	191300	374543590	2705	2705	2705	2705	0
67	20241127	191200	374543590	2705	2705	2705	2705	0
68	20241127	191100	374543590	2705	2705	2705	2705	0
69	20241127	191000	374543590	2705	2705	2705	2705	0
70	20241127	190900	374543590	2705	2705	2705	2705	0
71	20241127	190800	374543590	2705	2705	2705	2705	0
72	20241127	190700	374543590	2705	2705	2705	2705	0
73	20241127	190600	374543590	2705	2705	2705	2705	0
74	20241127	190500	374543590	2705	2705	2705	2705	0
75	20241127	190400	374543590	2705	2705	2705	2705	0
76	20241127	190300	374543590	2705	2705	2705	2705	0
77	20241127	190200	374543590	2705	2705	2705	2705	0
78	20241127	190100	374543590	2705	2705	2705	2705	0
79	20241127	190000	374543590	2705	2705	2705	2705	0
80	20241127	185900	374543590	2705	2705	2705	2705	0
81	20241127	185800	374543590	2705	2705	2705	2705	0
82	20241127	185700	374543590	2705	2705	2705	2705	0
83	20241127	185600	374543590	2705	2705	2705	2705	0
84	20241127	185500	374543590	2705	2705	2705	2705	0
85	20241127	185400	374543590	2705	2705	2705	2705	0
86	20241127	185300	374543590	2705	2705	2705	2705	0
87	20241127	185200	374543590	2705	2705	2705	2705	0
88	20241127	185100	374543590	2705	2705	2705	2705	0
89	20241127	185000	374543590	2705	2705	2705	2705	0
90	20241127	184900	374543590	2705	2705	2705	2705	0
91	20241127	184800	374543590	2705	2705	2705	2705	0
92	20241127	184700	374543590	2705	2705	2705	2705	2158
93	20241127	184600	374543590	2705	2705	2705	2705	0
94	20241127	184500	374543590	2705	2705	2705	2705	0
95	20241127	184400	374543590	2705	2705	2705	2705	0
96	20241127	184300	374543590	2705	2705	2705	2705	0
97	20241127	184200	374543590	2705	2705	2705	2705	0
98	20241127	184100	374543590	2705	2705	2705	2705	0
99	20241127	184000	374543590	2705	2705	2705	2705	0
100	20241127	183900	374543590	2705	2705	2705	2705	0
101	20241127	183800	374543590	2705	2705	2705	2705	0
102	20241127	183700	374543590	2705	2705	2705	2705	0
103	20241127	183600	374543590	2705	2705	2705	2705	0
104	20241127	183500	374543590	2705	2705	2705	2705	0
105	20241127	183400	374543590	2705	2705	2705	2705	0
106	20241127	183300	374543590	2705	2705	2705	2705	0
107	20241127	183200	374543590	2705	2705	2705	2705	0
108	20241127	183100	374543590	2705	2705	2705	2705	0
109	20241127	183000	374543590	2705	2705	2705	2705	0
110	20241127	182900	374543590	2705	2705	2705	2705	0
111	20241127	182800	374543590	2705	2705	2705	2705	0
112	20241127	182700	374543590	2705	2705	2705	2705	0
113	20241127	182600	374543590	2705	2705	2705	2705	0
114	20241127	182500	374543590	2705	2705	2705	2705	0
115	20241127	182400	374543590	2705	2705	2705	2705	0
116	20241127	182300	374543590	2705	2705	2705	2705	0
117	20241127	182200	374543590	2705	2705	2705	2705	0
118	20241127	182100	374543590	2705	2705	2705	2705	0
119	20241127	182000	374543590	2705	2705	2705	2705	0
120	20241127	181900	374543590	2705	2705	2705	2705	0
121	20241127	181800	374543590	2705	2705	2705	2705	0
122	20241127	181700	374543590	2705	2705	2705	2705	2158
123	20241127	181600	374543590	2705	2705	2705	2705	0
124	20241127	181500	374543590	2705	2705	2705	2705	0
125	20241127	181400	374543590	2705	2705	2705	2705	0
126	20241127	181300	374543590	2705	2705	2705	2705	0
127	20241127	181200	374543590	2705	2705	2705	2705	0
128	20241127	181100	374543590	2705	2705	2705	2705	0
129	20241127	181000	374543590	2705	2705	2705	2705	0
130	20241127	180900	374543590	2705	2705	2705	2705	0
131	20241127	180800	374543590	2705	2705	2705	2705	0
132	20241127	180700	374543590	2705	2705	2705	2705	0
133	20241127	180600	374543590	2705	2705	2705	2705	0
134	20241127	180500	374543590	2705	2705	2705	2705	0
135	20241127	180400	374543590	2705	2705	2705	2705	0
136	20241127	180300	374543590	2705	2705	2705	2705	0
137	20241127	180200	374543590	2705	2705	2705	2705	0
138	20241127	180100	374543590	2705	2705	2705	2705	0
139	20241127	180000	374543590	2705	2705	2705	2705	0
140	20241127	175900	374543590	2705	2705	2705	2705	0
141	20241127	175800	374543590	2705	2705	2705	2705	0
142	20241127	175700	374543590	2705	2705	2705	2705	0
143	20241127	175600	374543590	2705	2705	2705	2705	0
144	20241127	175500	374543590	2705	2705	2705	2705	0
145	20241127	175400	374543590	2705	2705	2705	2705	0
146	20241127	175300	374543590	2705	2705	2705	2705	0
147	20241127	175200	374543590	2705	2705	2705	2705	0
148	20241127	175100	374543590	2705	2705	2705	2705	0
149	20241127	175000	374543590	2705	2705	2705	2705	0
150	20241127	174900	374543590	2705	2705	2705	2705	0
151	20241127	174800	374543590	2705	2705	2705	2705	0
152	20241127	174700	374543590	2705	2705	2705	2705	2158
153	20241127	174600	374543590	2705	2705	2705	2705	0
154	20241127	174500	374543590	2705	2705	2705	2705	0
155	20241127	174400	374543590	2705	2705	2705	2705	0
156	20241127	174300	374543590	2705	2705	2705	2705	0
157	20241127	174200	374543590	2705	2705	2705	2705	0
158	20241127	174100	374543590	2705	2705	2705	2705	0
159	20241127	174000	374543590	2705	2705	2705	2705	0
160	20241127	173900	374543590	2705	2705	2705	2705	0
161	20241127	173800	374543590	2705	2705	2705	2705	0
162	20241127	173700	374543590	2705	2705	2705	2705	0
163	20241127	173600	374543590	2705	2705	2705	2705	0
164	20241127	173500	374543590	2705	2705	2705	2705	0
165	20241127	173400	374543590	2705	2705	2705	2705	0
166	20241127	173300	374543590	2705	2705	2705	2705	0
167	20241127	173200	374543590	2705	2705	2705	2705	0
168	20241127	173100	374543590	2705	2705	2705	2705	0
169	20241127	173000	374543590	2705	2705	2705	2705	0
170	20241127	172900	374543590	2705	2705	2705	2705	0
171	20241127	172800	374543590	2705	2705	2705	2705	0
172	20241127	172700	374543590	2705	2705	2705	2705	0
173	20241127	172600	374543590	2705	2705	2705	2705	0
174	20241127	172500	374543590	2705	2705	2705	2705	0
175	20241127	172400	374543590	2705	2705	2705	2705	0
176	20241127	172300	374543590	2705	2705	2705	2705	0
177	20241127	172200	374543590	2705	2705	2705	2705	0
178	20241127	172100	374543590	2705	2705	2705	2705	0
179	20241127	172000	374543590	2705	2705	2705	2705	0
180	20241127	171900	374543590	2705	2705	2705	2705	0
181	20241127	171800	374543590	2705	2705	2705	2705	0
182	20241127	171700	374543590	2705	2705	2705	2705	2158
183	20241127	171600	374543590	2705	2705	2705	2705	0
184	20241127	171500	374543590	2705	2705	2705	2705	0
185	20241127	171400	374543590	2705	2705	2705	2705	0
186	20241127	171300	374543590	2705	2705	2705	2705	0
187	20241127	171200	374543590	2705	2705	2705	2705	0
188	20241127	171100	374543590	2705	2705	2705	2705	0
189	20241127	171000	374543590	2705	2705	2705	2705	0
190	20241127	170900	374543590	2705	2705	2705	2705	0
191	20241127	170800	374543590	2705	2705	2705	2705	0
192	20241127	170700	374543590	2705	2705	2705	2705	0
193	20241127	170600	374543590	2705	2705	2705	2705	0
194	20241127	170500	374543590	2705	2705	2705	2705	0
195	20241127	170400	374543590	2705	2705	2705	2705	0
196	20241127	170300	374543590	2705	2705	2705	2705	0
197	20241127	170200	374543590	2705	2705	2705	2705	0
198	20241127	170100	374543590	2705	2705	2705	2705	0
199	20241127	170000	374543590	2705	2705	2705	2705	0
200	20241127	165900	374543590	2705	2705	2705	2705	0
201	20241127	165800	374543590	2705	2705	2705	2705	0
202	20241127	165700	374543590	2705	2705	2705	2705	0
203	20241127	165600	374543590	2705	2705	2705	2705	0
204	20241127	165500	374543590	2705	2705	2705	2705	0
205	20241127	165400	374543590	2705	2705	2705	2705	0
206	20241127	165300	374543590	2705	2705	2705	2705	0
207	20241127	165200	374543590	2705	2705	2705	2705	0
208	20241127	165100	374543590	2705	2705	2705	2705	0
209	20241127	165000	374543590	2705	2705	2705	2705	0
210	20241127	164900	374543590	2705	2705	2705	2705	0
211	20241127	164800	374543590	2705	2705	2705	2705	0
212	20241127	164700	374543590	2705	2705	2705	2705	2158
213	20241127	164600	374543590	2705	2705	2705	2705	0
214	20241127	164500	374543590	2705	2705	2705	2705	0
215	20241127	164400	374543590	2705	2705	2705	2705	0
216	20241127	164300	374543590	2705	2705	2705	2705	0
217	20241127	164200	374543590	2705	2705	2705	2705	0
218	20241127	164100	374543590	2705	2705	2705	2705	0
219	20241127	164000	374543590	2705	2705	2705	2705	0
220	20241127	163900	374543590	2705	2705	2705	2705	0
221	20241127	163800	374543590	2705	2705	2705	2705	0
222	20241127	163700	374543590	2705	2705	2705	2705	0
223	20241127	163600	374543590	2705	2705	2705	2705	0
224	20241127	163500	374543590	2705	2705	2705	2705	0
225	20241127	163400	374543590	2705	2705	2705	2705	0
226	20241127	163300	374543590	2705	2705	2705	2705	0
227	20241127	163200	374543590	2705	2705	2705	2705	0
228	20241127	163100	374543590	2705	2705	2705	2705	0
229	20241127	163000	374543590	2705	2705	2705	2705	0
230	20241127	162900	374543590	2705	2705	2705	2705	0
231	20241127	162800	374543590	2705	2705	2705	2705	0
232	20241127	162700	374543590	2705	2705	2705	2705	0
233	20241127	162600	374543590	2705	2705	2705	2705	0
234	20241127	162500	374543590	2705	2705	2705	2705	0
235	20241127	162400	374543590	2705	2705	2705	2705	0
236	20241127	162300	374543590	2705	2705	2705	2705	0
237	20241127	162200	374543590	2705	2705	2705	2705	0
238	20241127	162100	374543590	2705	2705	2705	2705	0
239	20241127	162000	374543590	2705	2705	2705	2705	0
240	20241127	161900	374543590	2705	2705	2705	2705	0
241	20241127	161800	374543590	2705	2705	2705	2705	0
242	20241127	161700	374543590	2705	2705	2705	2705	2158
243	20241127	161600	374543590	2705	2705	2705	2705	0
244	20241127	161500	374543590	2705	2705	2705	2705	0
245	20241127	161400	374543590	2705	2705	2705	2705	0
246	20241127	161300	374543590	2705	2705	2705	2705	0
247	20241127	161200	374543590	2705	2705	2705	2705	0
248	20241127	161100	374543590	2705	2705	2705	2705	0
249	20241127	161000	374543590	2705	2705	2705	2705	0
250	20241127	160900	374543590	2705	2705	2705	2705	0
251	20241127	160800	374543590	2705	2705	2705	2705	0
252	20241127	160700	374543590	2705	2705	2705	2705	0
253	20241127	160600	374543590	2705	2705	2705	2705	0
254	20241127	160500	374543590	2705	2705	2705	2705	0
255	20241127	160400	374543590	2705	2705	2705	2705	0
256	20241127	160300	374543590	2705	2705	2705	2705	0
257	20241127	160200	374543590	2705	2705	2705	2705	0
258	20241127	160100	374543590	2705	2705	2705	2705	0
259	20241127	160000	374543590	2705	2705	2705	2705	0
260	20241127	155900	374543590	2705	2705	2705	2705	0
261	20241127	155800	374543590	2705	2705	2705	2705	0
262	20241127	155700	374543590	2705	2705	2705	2705	0
263	20241127	155600	374543590	2705	2705	2705	2705	0
264	20241127	155500	374543590	2705	2705	2705	2705	0
265	20241127	155400	374543590	2705	2705	2705	2705	0
266	20241127	155300	374543590	2705	2705	2705	2705	0
267	20241127	155200	374543590	2705	2705	2705	2705	0
268	20241127	155100	374543590	2705	2705	2705	2705	0
269	20241127	155000	374543590	2705	2705	2705	2705	0
270	20241127	154900	374543590	2705	2705	2705	2705	0
271	20241127	154800	374543590	2705	2705	2705	2705	0
272	20241127	154700	374543590	2705	2705	2705	2705	2158
273	20241127	154600	374543590	2705	2705	2705	2705	0
274	20241127	154500	374543590	2705	2705	2705	2705	0
275	20241127	154400	374543590	2705	2705	2705	2705	0
276	20241127	154300	374543590	2705	2705	2705	2705	0
277	20241127	154200	374543590	2705	2705	2705	2705	0
278	20241127	154100	374543590	2705	2705	2705	2705	0
279	20241127	154000	374543590	2705	2705	2705	2705	0
280	20241127	153900	374543590	2705	2705	2705	2705	0
281	20241127	153800	374543590	2705	2705	2705	2705	0
282	20241127	153700	374543590	2705	2705	2705	2705	0
283	20241127	153600	374543590	2705	2705	2705	2705	0
284	20241127	153500	374543590	2705	2705	2705	2705	0
285	20241127	153400	374543590	2705	2705	2705	2705	0
286	20241127	153300	374543590	2705	2705	2705	2705	0
287	20241127	153200	374543590	2705	2705	2705	2705	0
288	20241127	153100	374543590	2705	2705	2705	2705	0
289	20241127	153000	374543590	2705	2705	2705	2705	2158
290	20241127	152900	368706200	2670	2670	2670	2670	0
291	20241127	152800	368706200	2670	2670	2670	2670	0
292	20241127	152700	368706200	2670	2670	2670	2670	0
293	20241127	152600	368706200	2670	2670	2670	2670	0
294	20241127	152500	368706200	2670	2670	2670	2670	0
295	20241127	152400	368706200	2670	2670	2670	2670	0
296	20241127	152300	368706200	2670	2670	2670	2670	0
297	20241127	152200	368706200	2670	2670	2670	2670	0
298	20241127	152100	368706200	2670	2670	2670	2670	0
299	20241127	152000	368706200	2670	2670	2670	2670	0
300	20241127	151900	368706200	2670	2670	2685	2670	510
301	20241127	151800	367341060	2670	2680	2690	2650	383
302	20241127	151700	366316940	2650	2650	2690	2650	1591
303	20241127	151600	362090755	2650	2650	2650	2650	183
304	20241127	151500	361605805	2650	2650	2650	2650	0
305	20241127	151400	361605805	2650	2635	2650	2635	501
306	20241127	151300	360285655	2650	2650	2650	2650	425
307	20241127	151200	359159405	2665	2675	2675	2665	723
308	20241127	151100	357225570	2675	2690	2695	2675	3530
309	20241127	151000	347767445	2690	2675	2690	2675	1133
310	20241127	150900	344732800	2675	2675	2675	2675	152
311	20241127	150800	344326200	2670	2645	2675	2645	2762
312	20241127	150700	336984510	2645	2640	2645	2640	214
313	20241127	150600	336418485	2645	2645	2645	2645	0
314	20241127	150500	336418485	2645	2645	2645	2640	194
315	20241127	150400	335906105	2645	2635	2645	2635	223
316	20241127	150300	335317205	2635	2635	2635	2635	0
317	20241127	150200	335317205	2635	2635	2635	2635	333
318	20241127	150100	334439750	2630	2630	2630	2630	244
319	20241127	150000	333798030	2625	2625	2625	2625	0
320	20241127	145900	333798030	2625	2615	2625	2615	465
321	20241127	145800	332577505	2615	2615	2615	2615	40
322	20241127	145700	332472905	2625	2620	2625	2620	10
323	20241127	145600	332446680	2615	2615	2615	2615	3
324	20241127	145500	332438835	2615	2615	2615	2615	0
325	20241127	145400	332438835	2615	2615	2615	2615	26
326	20241127	145300	332370845	2625	2625	2625	2625	0
327	20241127	145200	332370845	2625	2625	2625	2625	38
328	20241127	145100	332271095	2620	2610	2625	2610	108
329	20241127	145000	331988545	2610	2605	2610	2605	100
330	20241127	144900	331727835	2605	2605	2605	2605	0
331	20241127	144800	331727835	2605	2605	2605	2605	38
332	20241127	144700	331628845	2605	2605	2605	2605	0
333	20241127	144600	331628845	2605	2605	2605	2605	0
334	20241127	144500	331628845	2605	2605	2605	2605	647
335	20241127	144400	329943410	2605	2600	2605	2600	110
336	20241127	144300	329657360	2600	2600	2600	2600	452
337	20241127	144200	328482160	2600	2600	2600	2600	110
338	20241127	144100	328196160	2600	2600	2600	2600	0
339	20241127	144000	328196160	2600	2600	2600	2600	0
340	20241127	143900	328196160	2600	2600	2600	2600	0
341	20241127	143800	328196160	2600	2600	2600	2600	0
342	20241127	143700	328196160	2600	2600	2600	2600	0
343	20241127	143600	328196160	2600	2600	2600	2600	231
344	20241127	143500	327595560	2600	2585	2600	2585	369
345	20241127	143400	326641190	2585	2585	2585	2585	2
346	20241127	143300	326636020	2585	2585	2585	2570	134
347	20241127	143200	326291415	2570	2570	2570	2570	0
348	20241127	143100	326291415	2570	2570	2570	2570	0
349	20241127	143000	326291415	2570	2570	2570	2570	0
350	20241127	142900	326291415	2570	2570	2570	2570	4
351	20241127	142800	326281135	2570	2570	2570	2570	653
352	20241127	142700	324602925	2590	2590	2590	2590	2
353	20241127	142600	324597745	2570	2570	2570	2570	930
354	20241127	142500	322207645	2570	2570	2570	2570	0
355	20241127	142400	322207645	2570	2595	2595	2570	402
356	20241127	142300	321173995	2585	2585	2585	2585	97
357	20241127	142200	320923250	2585	2585	2585	2585	45
358	20241127	142100	320806925	2580	2580	2580	2580	147
359	20241127	142000	320427665	2580	2580	2580	2580	0
360	20241127	141900	320427665	2580	2575	2580	2575	600
361	20241127	141800	318882525	2565	2575	2575	2565	296
362	20241127	141700	318123265	2570	2570	2570	2570	0
363	20241127	141600	318123265	2570	2570	2570	2570	0
364	20241127	141500	318123265	2570	2570	2570	2570	230
365	20241127	141400	317532165	2570	2570	2570	2570	234
366	20241127	141300	316930785	2570	2570	2570	2570	202
367	20241127	141200	316411645	2570	2570	2570	2570	3
368	20241127	141100	316403935	2565	2570	2570	2565	2
369	20241127	141000	316398800	2565	2570	2570	2565	428
370	20241127	140900	315299035	2570	2570	2570	2570	0
371	20241127	140800	315299035	2570	2570	2570	2570	49
372	20241127	140700	315173105	2570	2570	2570	2570	1
373	20241127	140600	315170535	2575	2575	2575	2575	2
374	20241127	140500	315165385	2565	2575	2575	2565	101
375	20241127	140400	314906310	2575	2575	2575	2575	273
376	20241127	140300	314203335	2585	2585	2585	2585	0
377	20241127	140200	314203335	2585	2585	2585	2575	112
378	20241127	140100	313913915	2595	2595	2595	2595	0
379	20241127	140000	313913915	2595	2595	2595	2595	2
380	20241127	135900	313908725	2575	2575	2575	2575	0
381	20241127	135800	313908725	2575	2575	2575	2575	1
382	20241127	135700	313906150	2585	2585	2585	2585	0
383	20241127	135600	313906150	2585	2585	2585	2585	0
384	20241127	135500	313906150	2585	2585	2585	2585	84
385	20241127	135400	313689010	2585	2575	2585	2575	102
386	20241127	135300	313426340	2570	2570	2570	2570	0
387	20241127	135200	313426340	2570	2570	2570	2570	125
388	20241127	135100	313105090	2575	2575	2575	2575	0
389	20241127	135000	313105090	2575	2580	2580	2575	206
390	20241127	134900	312574610	2580	2580	2580	2580	0
391	20241127	134800	312574610	2580	2580	2580	2580	2
392	20241127	134700	312569450	2580	2580	2580	2580	25
393	20241127	134600	312504950	2585	2585	2585	2585	0
394	20241127	134500	312504950	2585	2585	2585	2585	0
395	20241127	134400	312504950	2585	2585	2585	2585	0
396	20241127	134300	312504950	2585	2585	2585	2585	0
397	20241127	134200	312504950	2585	2565	2585	2565	57
398	20241127	134100	312358705	2570	2575	2575	2570	1200
399	20241127	134000	309274700	2570	2570	2570	2570	0
400	20241127	133900	309274700	2570	2570	2570	2570	117
401	20241127	133800	308974010	2585	2585	2585	2585	0
402	20241127	133700	308974010	2585	2585	2585	2585	0
403	20241127	133600	308974010	2585	2570	2585	2570	17
404	20241127	133500	308930290	2570	2570	2570	2570	0
405	20241127	133400	308930290	2570	2580	2580	2570	190
406	20241127	133300	308441540	2580	2580	2580	2580	0
407	20241127	133200	308441540	2580	2580	2580	2580	0
408	20241127	133100	308441540	2580	2580	2580	2580	107
409	20241127	133000	308165480	2585	2590	2590	2585	146
410	20241127	132900	307787350	2590	2595	2595	2590	550
411	20241127	132800	306362600	2600	2600	2600	2600	0
412	20241127	132700	306362600	2600	2600	2600	2600	0
413	20241127	132600	306362600	2600	2600	2600	2600	0
414	20241127	132500	306362600	2600	2600	2600	2600	0
415	20241127	132400	306362600	2600	2600	2600	2600	42
416	20241127	132300	306253400	2590	2590	2590	2590	0
417	20241127	132200	306253400	2590	2590	2590	2590	0
418	20241127	132100	306253400	2590	2595	2595	2590	584
419	20241127	132000	304740710	2600	2600	2600	2600	0
420	20241127	131900	304740710	2600	2600	2600	2600	0
421	20241127	131800	304740710	2600	2600	2600	2600	2
422	20241127	131700	304735510	2605	2605	2605	2605	0
423	20241127	131600	304735510	2605	2605	2605	2605	0
424	20241127	131500	304735510	2605	2605	2605	2605	0
425	20241127	131400	304735510	2605	2605	2605	2605	1151
426	20241127	131300	301737155	2605	2605	2605	2605	0
427	20241127	131200	301737155	2605	2605	2605	2605	1
428	20241127	131100	301734550	2595	2595	2595	2595	0
429	20241127	131000	301734550	2595	2600	2600	2590	300
430	20241127	130900	300956480	2605	2600	2605	2600	4
431	20241127	130800	300946070	2605	2605	2605	2605	95
432	20241127	130700	300698595	2605	2605	2605	2605	3
433	20241127	130600	300690780	2610	2605	2610	2605	2
434	20241127	130500	300685565	2595	2595	2595	2595	0
435	20241127	130400	300685565	2595	2595	2595	2595	0
436	20241127	130300	300685565	2595	2595	2595	2595	0
437	20241127	130200	300685565	2595	2610	2610	2595	43
438	20241127	130100	300573365	2610	2610	2610	2610	0
439	20241127	130000	300573365	2610	2610	2610	2610	1
440	20241127	125900	300570755	2605	2605	2605	2605	0
441	20241127	125800	300570755	2605	2605	2605	2605	0
442	20241127	125700	300570755	2605	2605	2605	2605	0
443	20241127	125600	300570755	2605	2605	2605	2605	0
444	20241127	125500	300570755	2605	2605	2605	2605	81
445	20241127	125400	300359750	2610	2605	2610	2605	18
446	20241127	125300	300312855	2590	2590	2590	2590	16
447	20241127	125200	300271415	2585	2600	2600	2585	969
448	20241127	125100	297764915	2615	2615	2615	2615	0
449	20241127	125000	297764915	2615	2615	2615	2615	1
450	20241127	124900	297762300	2615	2615	2615	2615	118
451	20241127	124800	297453730	2615	2600	2615	2600	4
452	20241127	124700	297443315	2600	2610	2610	2600	415
453	20241127	124600	296361125	2610	2610	2610	2610	0
454	20241127	124500	296361125	2610	2615	2615	2610	734
455	20241127	124400	294444185	2625	2625	2625	2625	0
456	20241127	124300	294444185	2625	2625	2625	2625	0
457	20241127	124200	294444185	2625	2630	2630	2625	5
458	20241127	124100	294431055	2615	2625	2625	2615	200
459	20241127	124000	293906065	2625	2625	2625	2625	3
460	20241127	123900	293898190	2630	2630	2630	2630	373
461	20241127	123800	292917200	2635	2635	2635	2635	222
462	20241127	123700	292332230	2630	2630	2630	2630	7
463	20241127	123600	292313820	2630	2630	2630	2630	1
464	20241127	123500	292311190	2625	2625	2625	2625	0
465	20241127	123400	292311190	2625	2625	2625	2625	0
466	20241127	123300	292311190	2625	2625	2625	2625	0
467	20241127	123200	292311190	2625	2625	2625	2625	20
468	20241127	123100	292258690	2625	2625	2625	2625	201
469	20241127	123000	291731065	2635	2635	2635	2635	1
470	20241127	122900	291728430	2625	2625	2625	2625	50
471	20241127	122800	291597180	2630	2630	2630	2630	1468
472	20241127	122700	287736340	2630	2630	2630	2630	400
473	20241127	122600	286684340	2625	2625	2625	2625	0
474	20241127	122500	286684340	2625	2625	2625	2625	10
475	20241127	122400	286658090	2630	2630	2630	2630	1
476	20241127	122300	286655460	2625	2625	2625	2625	0
477	20241127	122200	286655460	2625	2625	2625	2625	0
478	20241127	122100	286655460	2625	2625	2625	2625	38
479	20241127	122000	286555710	2630	2630	2630	2630	525
480	20241127	121900	285174960	2630	2630	2630	2630	445
481	20241127	121800	284004610	2630	2625	2630	2625	1231
482	20241127	121700	280773230	2625	2625	2625	2625	0
483	20241127	121600	280773230	2625	2625	2625	2625	0
484	20241127	121500	280773230	2625	2625	2625	2625	201
485	20241127	121400	280245605	2625	2620	2625	2620	60
486	20241127	121300	280088165	2620	2620	2620	2620	0
487	20241127	121200	280088165	2620	2610	2620	2610	371
488	20241127	121100	279119845	2610	2610	2610	2610	658
489	20241127	121000	277402465	2605	2600	2605	2600	138
490	20241127	120900	277043600	2600	2600	2600	2590	434
491	20241127	120800	275915210	2590	2590	2590	2590	507
492	20241127	120700	274602080	2585	2585	2585	2585	0
493	20241127	120600	274602080	2585	2585	2585	2585	2
494	20241127	120500	274596910	2585	2580	2585	2580	535
495	20241127	120400	273216605	2580	2580	2580	2580	0
496	20241127	120300	273216605	2580	2580	2580	2580	0
497	20241127	120200	273216605	2580	2580	2580	2580	0
498	20241127	120100	273216605	2580	2580	2580	2580	50
499	20241127	120000	273087605	2580	2575	2580	2575	51
500	20241127	115900	272956275	2575	2575	2575	2575	120
501	20241127	115800	272647275	2575	2575	2575	2575	0
502	20241127	115700	272647275	2575	2575	2575	2575	0
503	20241127	115600	272647275	2575	2575	2575	2575	0
504	20241127	115500	272647275	2575	2575	2575	2575	0
505	20241127	115400	272647275	2575	2560	2575	2555	1016
506	20241127	115300	270048210	2560	2560	2560	2560	18
507	20241127	115200	270002130	2560	2560	2560	2560	799
508	20241127	115100	267956690	2560	2560	2560	2560	240
509	20241127	115000	267342290	2560	2560	2560	2560	0
510	20241127	114900	267342290	2560	2560	2560	2560	809
511	20241127	114800	265271250	2565	2565	2565	2565	118
512	20241127	114700	264968580	2565	2570	2570	2565	111
513	20241127	114600	264683860	2575	2575	2575	2575	0
514	20241127	114500	264683860	2575	2575	2575	2575	1650
515	20241127	114400	260435110	2580	2580	2580	2580	315
516	20241127	114300	259622410	2590	2590	2590	2590	0
517	20241127	114200	259622410	2590	2590	2590	2590	1
518	20241127	114100	259619820	2590	2590	2590	2590	0
519	20241127	114000	259619820	2590	2590	2590	2590	0
520	20241127	113900	259619820	2590	2590	2590	2590	0
521	20241127	113800	259619820	2590	2590	2590	2590	103
522	20241127	113700	259353050	2600	2600	2600	2600	0
523	20241127	113600	259353050	2600	2600	2600	2600	1
524	20241127	113500	259350450	2600	2595	2600	2595	100
525	20241127	113400	259090870	2595	2595	2595	2595	1
526	20241127	113300	259088275	2575	2575	2575	2575	4
527	20241127	113200	259077975	2590	2575	2590	2575	168
528	20241127	113100	258645345	2575	2570	2575	2570	1648
529	20241127	113000	254408855	2570	2570	2570	2570	54
530	20241127	112900	254270075	2565	2555	2565	2555	2
531	20241127	112800	254264955	2555	2555	2555	2555	0
532	20241127	112700	254264955	2555	2555	2555	2555	0
533	20241127	112600	254264955	2555	2555	2555	2555	413
534	20241127	112500	253209740	2555	2555	2555	2555	176
535	20241127	112400	252760060	2555	2555	2555	2555	0
536	20241127	112300	252760060	2555	2550	2555	2550	6
537	20241127	112200	252744750	2550	2550	2550	2550	500
538	20241127	112100	251469750	2550	2555	2555	2550	6
539	20241127	112000	251454445	2555	2555	2555	2555	0
540	20241127	111900	251454445	2555	2555	2555	2555	0
541	20241127	111800	251454445	2555	2555	2555	2555	327
542	20241127	111700	250618960	2555	2555	2555	2555	0
543	20241127	111600	250618960	2555	2555	2555	2555	1
544	20241127	111500	250616405	2545	2545	2545	2545	0
545	20241127	111400	250616405	2545	2550	2550	2545	801
546	20241127	111300	248577790	2550	2550	2550	2550	100
547	20241127	111200	248322790	2550	2550	2550	2550	10
548	20241127	111100	248297290	2550	2555	2555	2550	7
549	20241127	111000	248279410	2555	2555	2555	2555	0
550	20241127	110900	248279410	2555	2555	2555	2555	4
551	20241127	110800	248269190	2555	2550	2555	2550	80
552	20241127	110700	248064840	2550	2550	2550	2550	0
553	20241127	110600	248064840	2550	2550	2550	2550	70
554	20241127	110500	247886340	2550	2550	2550	2550	17
555	20241127	110400	247842990	2545	2545	2545	2545	0
556	20241127	110300	247842990	2545	2550	2550	2545	744
557	20241127	110200	245949410	2545	2550	2550	2545	2525
558	20241127	110100	239523210	2550	2550	2550	2550	100
559	20241127	110000	239268210	2550	2545	2570	2545	71
560	20241127	105900	239087240	2550	2550	2550	2550	0
561	20241127	105800	239087240	2550	2540	2550	2540	1681
562	20241127	105700	234812500	2540	2575	2575	2535	5579
563	20241127	105600	220576405	2575	2600	2600	2575	1063
564	20241127	105500	217822725	2605	2620	2620	2605	2245
565	20241127	105400	211949740	2620	2620	2620	2620	2
566	20241127	105300	211944500	2620	2620	2620	2620	16
567	20241127	105200	211902580	2620	2620	2620	2620	0
568	20241127	105100	211902580	2620	2620	2620	2620	2441
569	20241127	105000	205507160	2625	2625	2625	2625	300
570	20241127	104900	204719660	2625	2625	2625	2625	0
571	20241127	104800	204719660	2625	2625	2625	2625	0
572	20241127	104700	204719660	2625	2625	2625	2625	16
573	20241127	104600	204677660	2625	2625	2625	2625	43
574	20241127	104500	204564785	2625	2625	2625	2625	0
575	20241127	104400	204564785	2625	2625	2625	2625	0
576	20241127	104300	204564785	2625	2625	2625	2625	502
577	20241127	104200	203247035	2625	2625	2625	2625	1
578	20241127	104100	203244410	2620	2625	2625	2620	714
579	20241127	104000	201373725	2635	2635	2635	2625	15
580	20241127	103900	201334330	2620	2620	2620	2620	5
581	20241127	103800	201321230	2620	2620	2620	2620	33
582	20241127	103700	201234770	2620	2625	2625	2620	80
583	20241127	103600	201025165	2625	2630	2630	2625	894
584	20241127	103500	198678365	2625	2625	2625	2625	2078
585	20241127	103400	193223615	2645	2645	2645	2645	0
586	20241127	103300	193223615	2645	2645	2645	2645	0
587	20241127	103200	193223615	2645	2645	2645	2645	0
588	20241127	103100	193223615	2645	2645	2645	2645	0
589	20241127	103000	193223615	2645	2645	2645	2645	0
590	20241127	102900	193223615	2645	2630	2645	2630	405
591	20241127	102800	192158390	2640	2640	2640	2640	1
592	20241127	102700	192155750	2630	2640	2640	2630	25
593	20241127	102600	192089850	2640	2640	2640	2640	0
594	20241127	102500	192089850	2640	2640	2640	2640	0
595	20241127	102400	192089850	2640	2640	2640	2640	0
596	20241127	102300	192089850	2640	2640	2640	2640	1
597	20241127	102200	192087210	2640	2640	2640	2640	1
598	20241127	102100	192084570	2640	2630	2640	2630	1030
599	20241127	102000	189375640	2630	2630	2630	2630	120
600	20241127	101900	189060040	2630	2640	2645	2630	455
601	20241127	101800	187860010	2640	2640	2640	2640	81
602	20241127	101700	187646170	2640	2640	2640	2640	7
603	20241127	101600	187627690	2640	2640	2640	2640	0
604	20241127	101500	187627690	2640	2645	2645	2640	214
605	20241127	101400	187062630	2665	2665	2665	2665	0
606	20241127	101300	187062630	2665	2655	2665	2655	441
607	20241127	101200	185891725	2665	2655	2665	2655	1000
608	20241127	101100	183234090	2655	2655	2655	2655	0
609	20241127	101000	183234090	2655	2630	2655	2630	6
610	20241127	100900	183218285	2630	2650	2650	2630	2000
611	20241127	100800	177953555	2655	2655	2655	2655	5
612	20241127	100700	177940280	2655	2640	2655	2640	215
613	20241127	100600	177370990	2640	2650	2650	2640	436
614	20241127	100500	176218750	2650	2650	2650	2650	477
615	20241127	100400	174954700	2650	2650	2650	2650	0
616	20241127	100300	174954700	2650	2635	2650	2635	505
617	20241127	100200	173616915	2640	2640	2640	2640	429
618	20241127	100100	172484355	2640	2635	2640	2635	1020
619	20241127	100000	169792165	2640	2640	2640	2640	1
620	20241127	095900	169789525	2640	2635	2640	2635	22
621	20241127	095800	169731525	2630	2640	2640	2630	529
622	20241127	095700	168340225	2630	2630	2630	2630	473
623	20241127	095600	167096235	2630	2635	2635	2630	21
624	20241127	095500	167041000	2630	2630	2630	2630	765
625	20241127	095400	165029050	2625	2640	2640	2625	3877
626	20241127	095300	154846470	2650	2650	2650	2650	102
627	20241127	095200	154576170	2650	2650	2650	2650	2
628	20241127	095100	154570870	2665	2645	2665	2640	131
629	20241127	095000	154223790	2665	2650	2665	2640	189
630	20241127	094900	153724425	2665	2665	2665	2665	0
631	20241127	094800	153724425	2665	2670	2670	2640	1504
632	20241127	094700	149741220	2670	2670	2670	2670	10
633	20241127	094600	149714520	2670	2650	2670	2650	17
634	20241127	094500	149669430	2670	2650	2670	2650	4
635	20241127	094400	149658770	2675	2675	2675	2675	0
636	20241127	094300	149658770	2675	2655	2675	2650	381
637	20241127	094200	148641970	2640	2670	2670	2640	56
638	20241127	094100	148494060	2635	2630	2635	2630	398
639	20241127	094000	147446360	2630	2655	2655	2630	507
640	20241127	093900	146109100	2660	2660	2660	2660	105
641	20241127	093800	145829800	2675	2675	2675	2675	1
642	20241127	093700	145827125	2675	2675	2675	2675	1067
643	20241127	093600	142972900	2680	2675	2680	2640	680
644	20241127	093500	141166715	2675	2675	2675	2675	39
645	20241127	093400	141062390	2645	2630	2680	2630	426
646	20241127	093300	139930590	2630	2655	2655	2630	1224
647	20241127	093200	136696940	2655	2680	2685	2655	912
648	20241127	093100	134263315	2680	2695	2695	2680	457
649	20241127	093000	133032875	2695	2695	2700	2695	1841
650	20241127	092900	128063635	2680	2680	2680	2680	374
651	20241127	092800	127061315	2670	2695	2700	2670	139
652	20241127	092700	126687250	2700	2695	2700	2665	3411
653	20241127	092600	117524535	2695	2700	2705	2690	3775
654	20241127	092500	107350105	2710	2700	2715	2690	539
655	20241127	092400	105895730	2700	2690	2730	2690	6018
656	20241127	092300	89629610	2680	2675	2680	2675	1465
657	20241127	092200	85705060	2670	2665	2680	2665	5597
658	20241127	092100	70742540	2665	2665	2665	2665	1092
659	20241127	092000	67832360	2665	2660	2665	2650	2433
660	20241127	091900	61350330	2655	2650	2655	2630	615
661	20241127	091800	59718585	2650	2650	2650	2635	1964
662	20241127	091700	54527440	2650	2655	2655	2650	846
663	20241127	091600	52285525	2650	2655	2665	2650	659
664	20241127	091500	50538765	2655	2630	2655	2630	483
665	20241127	091400	49260360	2630	2615	2630	2590	5317
666	20241127	091300	35282340	2610	2610	2610	2610	1
667	20241127	091200	35279730	2610	2610	2610	2610	130
668	20241127	091100	34940430	2610	2630	2630	2610	251
669	20241127	091000	34282780	2625	2610	2630	2610	931
670	20241127	090900	31837865	2610	2600	2610	2600	103
671	20241127	090800	31569285	2600	2585	2605	2565	1351
672	20241127	090700	28070380	2595	2595	2595	2595	146
673	20241127	090600	27691510	2595	2565	2595	2565	1047
674	20241127	090500	24975410	2555	2575	2590	2555	65
675	20241127	090400	24807705	2575	2565	2575	2550	282
676	20241127	090300	24087205	2595	2550	2595	2550	650
677	20241127	090200	22423370	2550	2600	2600	2550	3067
678	20241127	090100	14572270	2600	2610	2610	2585	625
679	20241127	090000	12950385	2610	2605	2610	2600	4782