KissMeData/234300/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205900	2154639030	4075	4075	4075	4075	8421
3	20241127	205800	2154639030	4075	4075	4075	4075	0
4	20241127	205700	2154639030	4075	4075	4075	4075	0
5	20241127	205600	2154639030	4075	4075	4075	4075	0
6	20241127	205500	2154639030	4075	4075	4075	4075	0
7	20241127	205400	2154639030	4075	4075	4075	4075	0
8	20241127	205300	2154639030	4075	4075	4075	4075	0
9	20241127	205200	2154639030	4075	4075	4075	4075	0
10	20241127	205100	2154639030	4075	4075	4075	4075	0
11	20241127	205000	2154639030	4075	4075	4075	4075	0
12	20241127	204900	2154639030	4075	4075	4075	4075	0
13	20241127	204800	2154639030	4075	4075	4075	4075	0
14	20241127	204700	2154639030	4075	4075	4075	4075	0
15	20241127	204600	2154639030	4075	4075	4075	4075	0
16	20241127	204500	2154639030	4075	4075	4075	4075	0
17	20241127	204400	2154639030	4075	4075	4075	4075	0
18	20241127	204300	2154639030	4075	4075	4075	4075	0
19	20241127	204200	2154639030	4075	4075	4075	4075	0
20	20241127	204100	2154639030	4075	4075	4075	4075	0
21	20241127	204000	2154639030	4075	4075	4075	4075	0
22	20241127	203900	2154639030	4075	4075	4075	4075	0
23	20241127	203800	2154639030	4075	4075	4075	4075	0
24	20241127	203700	2154639030	4075	4075	4075	4075	0
25	20241127	203600	2154639030	4075	4075	4075	4075	0
26	20241127	203500	2154639030	4075	4075	4075	4075	0
27	20241127	203400	2154639030	4075	4075	4075	4075	0
28	20241127	203300	2154639030	4075	4075	4075	4075	0
29	20241127	203200	2154639030	4075	4075	4075	4075	0
30	20241127	203100	2154639030	4075	4075	4075	4075	0
31	20241127	203000	2154639030	4075	4075	4075	4075	0
32	20241127	202900	2154639030	4075	4075	4075	4075	8421
33	20241127	202800	2154639030	4075	4075	4075	4075	0
34	20241127	202700	2154639030	4075	4075	4075	4075	0
35	20241127	202600	2154639030	4075	4075	4075	4075	0
36	20241127	202500	2154639030	4075	4075	4075	4075	0
37	20241127	202400	2154639030	4075	4075	4075	4075	0
38	20241127	202300	2154639030	4075	4075	4075	4075	0
39	20241127	202200	2154639030	4075	4075	4075	4075	0
40	20241127	202100	2154639030	4075	4075	4075	4075	0
41	20241127	202000	2154639030	4075	4075	4075	4075	0
42	20241127	201900	2154639030	4075	4075	4075	4075	0
43	20241127	201800	2154639030	4075	4075	4075	4075	0
44	20241127	201700	2154639030	4075	4075	4075	4075	0
45	20241127	201600	2154639030	4075	4075	4075	4075	0
46	20241127	201500	2154639030	4075	4075	4075	4075	0
47	20241127	201400	2154639030	4075	4075	4075	4075	0
48	20241127	201300	2154639030	4075	4075	4075	4075	0
49	20241127	201200	2154639030	4075	4075	4075	4075	0
50	20241127	201100	2154639030	4075	4075	4075	4075	0
51	20241127	201000	2154639030	4075	4075	4075	4075	0
52	20241127	200900	2154639030	4075	4075	4075	4075	0
53	20241127	200800	2154639030	4075	4075	4075	4075	0
54	20241127	200700	2154639030	4075	4075	4075	4075	0
55	20241127	200600	2154639030	4075	4075	4075	4075	0
56	20241127	200500	2154639030	4075	4075	4075	4075	0
57	20241127	200400	2154639030	4075	4075	4075	4075	0
58	20241127	200300	2154639030	4075	4075	4075	4075	0
59	20241127	200200	2154639030	4075	4075	4075	4075	0
60	20241127	200100	2154639030	4075	4075	4075	4075	0
61	20241127	200000	2154639030	4075	4075	4075	4075	0
62	20241127	195900	2154639030	4075	4075	4075	4075	8421
63	20241127	195800	2154639030	4075	4075	4075	4075	0
64	20241127	195700	2154639030	4075	4075	4075	4075	0
65	20241127	195600	2154639030	4075	4075	4075	4075	0
66	20241127	195500	2154639030	4075	4075	4075	4075	0
67	20241127	195400	2154639030	4075	4075	4075	4075	0
68	20241127	195300	2154639030	4075	4075	4075	4075	0
69	20241127	195200	2154639030	4075	4075	4075	4075	0
70	20241127	195100	2154639030	4075	4075	4075	4075	0
71	20241127	195000	2154639030	4075	4075	4075	4075	0
72	20241127	194900	2154639030	4075	4075	4075	4075	0
73	20241127	194800	2154639030	4075	4075	4075	4075	0
74	20241127	194700	2154639030	4075	4075	4075	4075	0
75	20241127	194600	2154639030	4075	4075	4075	4075	0
76	20241127	194500	2154639030	4075	4075	4075	4075	0
77	20241127	194400	2154639030	4075	4075	4075	4075	0
78	20241127	194300	2154639030	4075	4075	4075	4075	0
79	20241127	194200	2154639030	4075	4075	4075	4075	0
80	20241127	194100	2154639030	4075	4075	4075	4075	0
81	20241127	194000	2154639030	4075	4075	4075	4075	0
82	20241127	193900	2154639030	4075	4075	4075	4075	0
83	20241127	193800	2154639030	4075	4075	4075	4075	0
84	20241127	193700	2154639030	4075	4075	4075	4075	0
85	20241127	193600	2154639030	4075	4075	4075	4075	0
86	20241127	193500	2154639030	4075	4075	4075	4075	0
87	20241127	193400	2154639030	4075	4075	4075	4075	0
88	20241127	193300	2154639030	4075	4075	4075	4075	0
89	20241127	193200	2154639030	4075	4075	4075	4075	0
90	20241127	193100	2154639030	4075	4075	4075	4075	0
91	20241127	193000	2154639030	4075	4075	4075	4075	0
92	20241127	192900	2154639030	4075	4075	4075	4075	8421
93	20241127	192800	2154639030	4075	4075	4075	4075	0
94	20241127	192700	2154639030	4075	4075	4075	4075	0
95	20241127	192600	2154639030	4075	4075	4075	4075	0
96	20241127	192500	2154639030	4075	4075	4075	4075	0
97	20241127	192400	2154639030	4075	4075	4075	4075	0
98	20241127	192300	2154639030	4075	4075	4075	4075	0
99	20241127	192200	2154639030	4075	4075	4075	4075	0
100	20241127	192100	2154639030	4075	4075	4075	4075	0
101	20241127	192000	2154639030	4075	4075	4075	4075	0
102	20241127	191900	2154639030	4075	4075	4075	4075	0
103	20241127	191800	2154639030	4075	4075	4075	4075	0
104	20241127	191700	2154639030	4075	4075	4075	4075	0
105	20241127	191600	2154639030	4075	4075	4075	4075	0
106	20241127	191500	2154639030	4075	4075	4075	4075	0
107	20241127	191400	2154639030	4075	4075	4075	4075	0
108	20241127	191300	2154639030	4075	4075	4075	4075	0
109	20241127	191200	2154639030	4075	4075	4075	4075	0
110	20241127	191100	2154639030	4075	4075	4075	4075	0
111	20241127	191000	2154639030	4075	4075	4075	4075	0
112	20241127	190900	2154639030	4075	4075	4075	4075	0
113	20241127	190800	2154639030	4075	4075	4075	4075	0
114	20241127	190700	2154639030	4075	4075	4075	4075	0
115	20241127	190600	2154639030	4075	4075	4075	4075	0
116	20241127	190500	2154639030	4075	4075	4075	4075	0
117	20241127	190400	2154639030	4075	4075	4075	4075	0
118	20241127	190300	2154639030	4075	4075	4075	4075	0
119	20241127	190200	2154639030	4075	4075	4075	4075	0
120	20241127	190100	2154639030	4075	4075	4075	4075	0
121	20241127	190000	2154639030	4075	4075	4075	4075	0
122	20241127	185900	2154639030	4075	4075	4075	4075	8421
123	20241127	185800	2154639030	4075	4075	4075	4075	0
124	20241127	185700	2154639030	4075	4075	4075	4075	0
125	20241127	185600	2154639030	4075	4075	4075	4075	0
126	20241127	185500	2154639030	4075	4075	4075	4075	0
127	20241127	185400	2154639030	4075	4075	4075	4075	0
128	20241127	185300	2154639030	4075	4075	4075	4075	0
129	20241127	185200	2154639030	4075	4075	4075	4075	0
130	20241127	185100	2154639030	4075	4075	4075	4075	0
131	20241127	185000	2154639030	4075	4075	4075	4075	0
132	20241127	184900	2154639030	4075	4075	4075	4075	0
133	20241127	184800	2154639030	4075	4075	4075	4075	0
134	20241127	184700	2154639030	4075	4075	4075	4075	0
135	20241127	184600	2154639030	4075	4075	4075	4075	0
136	20241127	184500	2154639030	4075	4075	4075	4075	0
137	20241127	184400	2154639030	4075	4075	4075	4075	0
138	20241127	184300	2154639030	4075	4075	4075	4075	0
139	20241127	184200	2154639030	4075	4075	4075	4075	0
140	20241127	184100	2154639030	4075	4075	4075	4075	0
141	20241127	184000	2154639030	4075	4075	4075	4075	0
142	20241127	183900	2154639030	4075	4075	4075	4075	0
143	20241127	183800	2154639030	4075	4075	4075	4075	0
144	20241127	183700	2154639030	4075	4075	4075	4075	0
145	20241127	183600	2154639030	4075	4075	4075	4075	0
146	20241127	183500	2154639030	4075	4075	4075	4075	0
147	20241127	183400	2154639030	4075	4075	4075	4075	0
148	20241127	183300	2154639030	4075	4075	4075	4075	0
149	20241127	183200	2154639030	4075	4075	4075	4075	0
150	20241127	183100	2154639030	4075	4075	4075	4075	0
151	20241127	183000	2154639030	4075	4075	4075	4075	0
152	20241127	182900	2154639030	4075	4075	4075	4075	8421
153	20241127	182800	2154639030	4075	4075	4075	4075	0
154	20241127	182700	2154639030	4075	4075	4075	4075	0
155	20241127	182600	2154639030	4075	4075	4075	4075	0
156	20241127	182500	2154639030	4075	4075	4075	4075	0
157	20241127	182400	2154639030	4075	4075	4075	4075	0
158	20241127	182300	2154639030	4075	4075	4075	4075	0
159	20241127	182200	2154639030	4075	4075	4075	4075	0
160	20241127	182100	2154639030	4075	4075	4075	4075	0
161	20241127	182000	2154639030	4075	4075	4075	4075	0
162	20241127	181900	2154639030	4075	4075	4075	4075	0
163	20241127	181800	2154639030	4075	4075	4075	4075	0
164	20241127	181700	2154639030	4075	4075	4075	4075	0
165	20241127	181600	2154639030	4075	4075	4075	4075	0
166	20241127	181500	2154639030	4075	4075	4075	4075	0
167	20241127	181400	2154639030	4075	4075	4075	4075	0
168	20241127	181300	2154639030	4075	4075	4075	4075	0
169	20241127	181200	2154639030	4075	4075	4075	4075	0
170	20241127	181100	2154639030	4075	4075	4075	4075	0
171	20241127	181000	2154639030	4075	4075	4075	4075	0
172	20241127	180900	2154639030	4075	4075	4075	4075	0
173	20241127	180800	2154639030	4075	4075	4075	4075	0
174	20241127	180700	2154639030	4075	4075	4075	4075	0
175	20241127	180600	2154639030	4075	4075	4075	4075	0
176	20241127	180500	2154639030	4075	4075	4075	4075	0
177	20241127	180400	2154639030	4075	4075	4075	4075	0
178	20241127	180300	2154639030	4075	4075	4075	4075	0
179	20241127	180200	2154639030	4075	4075	4075	4075	0
180	20241127	180100	2154639030	4075	4075	4075	4075	0
181	20241127	180000	2154639030	4075	4075	4075	4075	0
182	20241127	175900	2154639030	4075	4075	4075	4075	8421
183	20241127	175800	2154639030	4075	4075	4075	4075	0
184	20241127	175700	2154639030	4075	4075	4075	4075	0
185	20241127	175600	2154639030	4075	4075	4075	4075	0
186	20241127	175500	2154639030	4075	4075	4075	4075	0
187	20241127	175400	2154639030	4075	4075	4075	4075	0
188	20241127	175300	2154639030	4075	4075	4075	4075	0
189	20241127	175200	2154639030	4075	4075	4075	4075	0
190	20241127	175100	2154639030	4075	4075	4075	4075	0
191	20241127	175000	2154639030	4075	4075	4075	4075	0
192	20241127	174900	2154639030	4075	4075	4075	4075	0
193	20241127	174800	2154639030	4075	4075	4075	4075	0
194	20241127	174700	2154639030	4075	4075	4075	4075	0
195	20241127	174600	2154639030	4075	4075	4075	4075	0
196	20241127	174500	2154639030	4075	4075	4075	4075	0
197	20241127	174400	2154639030	4075	4075	4075	4075	0
198	20241127	174300	2154639030	4075	4075	4075	4075	0
199	20241127	174200	2154639030	4075	4075	4075	4075	0
200	20241127	174100	2154639030	4075	4075	4075	4075	0
201	20241127	174000	2154639030	4075	4075	4075	4075	0
202	20241127	173900	2154639030	4075	4075	4075	4075	0
203	20241127	173800	2154639030	4075	4075	4075	4075	0
204	20241127	173700	2154639030	4075	4075	4075	4075	0
205	20241127	173600	2154639030	4075	4075	4075	4075	0
206	20241127	173500	2154639030	4075	4075	4075	4075	0
207	20241127	173400	2154639030	4075	4075	4075	4075	0
208	20241127	173300	2154639030	4075	4075	4075	4075	0
209	20241127	173200	2154639030	4075	4075	4075	4075	0
210	20241127	173100	2154639030	4075	4075	4075	4075	0
211	20241127	173000	2154639030	4075	4075	4075	4075	0
212	20241127	172900	2154639030	4075	4075	4075	4075	8421
213	20241127	172800	2154639030	4075	4075	4075	4075	0
214	20241127	172700	2154639030	4075	4075	4075	4075	0
215	20241127	172600	2154639030	4075	4075	4075	4075	0
216	20241127	172500	2154639030	4075	4075	4075	4075	0
217	20241127	172400	2154639030	4075	4075	4075	4075	0
218	20241127	172300	2154639030	4075	4075	4075	4075	0
219	20241127	172200	2154639030	4075	4075	4075	4075	0
220	20241127	172100	2154639030	4075	4075	4075	4075	0
221	20241127	172000	2154639030	4075	4075	4075	4075	0
222	20241127	171900	2154639030	4075	4075	4075	4075	0
223	20241127	171800	2154639030	4075	4075	4075	4075	0
224	20241127	171700	2154639030	4075	4075	4075	4075	0
225	20241127	171600	2154639030	4075	4075	4075	4075	0
226	20241127	171500	2154639030	4075	4075	4075	4075	0
227	20241127	171400	2154639030	4075	4075	4075	4075	0
228	20241127	171300	2154639030	4075	4075	4075	4075	0
229	20241127	171200	2154639030	4075	4075	4075	4075	0
230	20241127	171100	2154639030	4075	4075	4075	4075	0
231	20241127	171000	2154639030	4075	4075	4075	4075	0
232	20241127	170900	2154639030	4075	4075	4075	4075	0
233	20241127	170800	2154639030	4075	4075	4075	4075	0
234	20241127	170700	2154639030	4075	4075	4075	4075	0
235	20241127	170600	2154639030	4075	4075	4075	4075	0
236	20241127	170500	2154639030	4075	4075	4075	4075	0
237	20241127	170400	2154639030	4075	4075	4075	4075	0
238	20241127	170300	2154639030	4075	4075	4075	4075	0
239	20241127	170200	2154639030	4075	4075	4075	4075	0
240	20241127	170100	2154639030	4075	4075	4075	4075	0
241	20241127	170000	2154639030	4075	4075	4075	4075	0
242	20241127	165900	2154639030	4075	4075	4075	4075	8421
243	20241127	165800	2154639030	4075	4075	4075	4075	0
244	20241127	165700	2154639030	4075	4075	4075	4075	0
245	20241127	165600	2154639030	4075	4075	4075	4075	0
246	20241127	165500	2154639030	4075	4075	4075	4075	0
247	20241127	165400	2154639030	4075	4075	4075	4075	0
248	20241127	165300	2154639030	4075	4075	4075	4075	0
249	20241127	165200	2154639030	4075	4075	4075	4075	0
250	20241127	165100	2154639030	4075	4075	4075	4075	0
251	20241127	165000	2154639030	4075	4075	4075	4075	0
252	20241127	164900	2154639030	4075	4075	4075	4075	0
253	20241127	164800	2154639030	4075	4075	4075	4075	0
254	20241127	164700	2154639030	4075	4075	4075	4075	0
255	20241127	164600	2154639030	4075	4075	4075	4075	0
256	20241127	164500	2154639030	4075	4075	4075	4075	0
257	20241127	164400	2154639030	4075	4075	4075	4075	0
258	20241127	164300	2154639030	4075	4075	4075	4075	0
259	20241127	164200	2154639030	4075	4075	4075	4075	0
260	20241127	164100	2154639030	4075	4075	4075	4075	0
261	20241127	164000	2154639030	4075	4075	4075	4075	0
262	20241127	163900	2154639030	4075	4075	4075	4075	0
263	20241127	163800	2154639030	4075	4075	4075	4075	0
264	20241127	163700	2154639030	4075	4075	4075	4075	0
265	20241127	163600	2154639030	4075	4075	4075	4075	0
266	20241127	163500	2154639030	4075	4075	4075	4075	0
267	20241127	163400	2154639030	4075	4075	4075	4075	0
268	20241127	163300	2154639030	4075	4075	4075	4075	0
269	20241127	163200	2154639030	4075	4075	4075	4075	0
270	20241127	163100	2154639030	4075	4075	4075	4075	0
271	20241127	163000	2154639030	4075	4075	4075	4075	0
272	20241127	162900	2154639030	4075	4075	4075	4075	8421
273	20241127	162800	2154639030	4075	4075	4075	4075	0
274	20241127	162700	2154639030	4075	4075	4075	4075	0
275	20241127	162600	2154639030	4075	4075	4075	4075	0
276	20241127	162500	2154639030	4075	4075	4075	4075	0
277	20241127	162400	2154639030	4075	4075	4075	4075	0
278	20241127	162300	2154639030	4075	4075	4075	4075	0
279	20241127	162200	2154639030	4075	4075	4075	4075	0
280	20241127	162100	2154639030	4075	4075	4075	4075	0
281	20241127	162000	2154639030	4075	4075	4075	4075	0
282	20241127	161900	2154639030	4075	4075	4075	4075	0
283	20241127	161800	2154639030	4075	4075	4075	4075	0
284	20241127	161700	2154639030	4075	4075	4075	4075	0
285	20241127	161600	2154639030	4075	4075	4075	4075	0
286	20241127	161500	2154639030	4075	4075	4075	4075	0
287	20241127	161400	2154639030	4075	4075	4075	4075	0
288	20241127	161300	2154639030	4075	4075	4075	4075	0
289	20241127	161200	2154639030	4075	4075	4075	4075	0
290	20241127	161100	2154639030	4075	4075	4075	4075	0
291	20241127	161000	2154639030	4075	4075	4075	4075	0
292	20241127	160900	2154639030	4075	4075	4075	4075	0
293	20241127	160800	2154639030	4075	4075	4075	4075	0
294	20241127	160700	2154639030	4075	4075	4075	4075	0
295	20241127	160600	2154639030	4075	4075	4075	4075	0
296	20241127	160500	2154639030	4075	4075	4075	4075	0
297	20241127	160400	2154639030	4075	4075	4075	4075	0
298	20241127	160300	2154639030	4075	4075	4075	4075	0
299	20241127	160200	2154639030	4075	4075	4075	4075	0
300	20241127	160100	2154639030	4075	4075	4075	4075	0
301	20241127	160000	2154639030	4075	4075	4075	4075	0
302	20241127	155900	2154639030	4075	4075	4075	4075	8421
303	20241127	155800	2154639030	4075	4075	4075	4075	0
304	20241127	155700	2154639030	4075	4075	4075	4075	0
305	20241127	155600	2154639030	4075	4075	4075	4075	0
306	20241127	155500	2154639030	4075	4075	4075	4075	0
307	20241127	155400	2154639030	4075	4075	4075	4075	0
308	20241127	155300	2154639030	4075	4075	4075	4075	0
309	20241127	155200	2154639030	4075	4075	4075	4075	0
310	20241127	155100	2154639030	4075	4075	4075	4075	0
311	20241127	155000	2154639030	4075	4075	4075	4075	0
312	20241127	154900	2154639030	4075	4075	4075	4075	0
313	20241127	154800	2154639030	4075	4075	4075	4075	0
314	20241127	154700	2154639030	4075	4075	4075	4075	0
315	20241127	154600	2154639030	4075	4075	4075	4075	0
316	20241127	154500	2154639030	4075	4075	4075	4075	0
317	20241127	154400	2154639030	4075	4075	4075	4075	0
318	20241127	154300	2154639030	4075	4075	4075	4075	0
319	20241127	154200	2154639030	4075	4075	4075	4075	0
320	20241127	154100	2154639030	4075	4075	4075	4075	0
321	20241127	154000	2154639030	4075	4075	4075	4075	0
322	20241127	153900	2154639030	4075	4075	4075	4075	0
323	20241127	153800	2154639030	4075	4075	4075	4075	0
324	20241127	153700	2154639030	4075	4075	4075	4075	0
325	20241127	153600	2154639030	4075	4075	4075	4075	0
326	20241127	153500	2154639030	4075	4075	4075	4075	0
327	20241127	153400	2154639030	4075	4075	4075	4075	0
328	20241127	153300	2154639030	4075	4075	4075	4075	0
329	20241127	153200	2154639030	4075	4075	4075	4075	0
330	20241127	153100	2154639030	4075	4075	4075	4075	0
331	20241127	153000	2154639030	4075	4075	4075	4075	8421
332	20241127	152900	2120323455	4035	4035	4035	4035	0
333	20241127	152800	2120323455	4035	4035	4035	4035	0
334	20241127	152700	2120323455	4035	4035	4035	4035	0
335	20241127	152600	2120323455	4035	4035	4035	4035	0
336	20241127	152500	2120323455	4035	4035	4035	4035	0
337	20241127	152400	2120323455	4035	4035	4035	4035	0
338	20241127	152300	2120323455	4035	4035	4035	4035	0
339	20241127	152200	2120323455	4035	4035	4035	4035	0
340	20241127	152100	2120323455	4035	4035	4035	4035	0
341	20241127	152000	2120323455	4035	4035	4035	4035	0
342	20241127	151900	2120323455	4035	4035	4040	4035	1457
343	20241127	151800	2114444175	4035	4040	4040	4035	387
344	20241127	151700	2112882530	4040	4040	4040	4040	180
345	20241127	151600	2112155330	4045	4045	4050	4045	22
346	20241127	151500	2112066335	4035	4040	4040	4035	50
347	20241127	151400	2111864575	4035	4035	4035	4035	75
348	20241127	151300	2111561950	4035	4045	4045	4035	1900
349	20241127	151200	2103885860	4045	4050	4050	4045	2277
350	20241127	151100	2094674205	4050	4050	4050	4050	0
351	20241127	151000	2094674205	4050	4050	4050	4050	0
352	20241127	150900	2094674205	4050	4060	4060	4050	1159
353	20241127	150800	2089978665	4050	4060	4060	4050	220
354	20241127	150700	2089087465	4060	4055	4060	4055	21
355	20241127	150600	2089002305	4060	4060	4060	4060	0
356	20241127	150500	2089002305	4060	4060	4060	4060	1522
357	20241127	150400	2082822985	4060	4060	4070	4060	1409
358	20241127	150300	2077100935	4055	4070	4070	4055	296
359	20241127	150200	2075900565	4070	4070	4070	4070	21
360	20241127	150100	2075815095	4055	4055	4055	4055	85
361	20241127	150000	2075470420	4060	4060	4060	4060	0
362	20241127	145900	2075470420	4060	4060	4060	4060	265
363	20241127	145800	2074394520	4055	4055	4055	4055	852
364	20241127	145700	2070939660	4050	4050	4050	4050	0
365	20241127	145600	2070939660	4050	4050	4050	4050	40
366	20241127	145500	2070777660	4055	4055	4055	4055	20
367	20241127	145400	2070696560	4050	4055	4055	4050	6
368	20241127	145300	2070672250	4060	4060	4060	4060	0
369	20241127	145200	2070672250	4060	4060	4060	4060	1
370	20241127	145100	2070668190	4055	4055	4055	4055	2
371	20241127	145000	2070660080	4045	4050	4050	4045	3188
372	20241127	144900	2057764540	4050	4050	4050	4050	4526
373	20241127	144800	2039434240	4050	4050	4050	4050	0
374	20241127	144700	2039434240	4050	4060	4060	4050	2619
375	20241127	144600	2028817280	4060	4060	4060	4060	50
376	20241127	144500	2028614280	4060	4060	4060	4060	500
377	20241127	144400	2026584280	4060	4065	4065	4060	3772
378	20241127	144300	2011267860	4075	4075	4075	4075	0
379	20241127	144200	2011267860	4075	4075	4075	4075	180
380	20241127	144100	2010534360	4065	4065	4065	4065	568
381	20241127	144000	2008225440	4075	4075	4075	4075	1
382	20241127	143900	2008221365	4065	4065	4065	4065	915
383	20241127	143800	2004501890	4065	4070	4070	4065	2001
384	20241127	143700	1996367820	4065	4070	4070	4065	550
385	20241127	143600	1994131995	4070	4070	4070	4070	4
386	20241127	143500	1994115715	4070	4070	4070	4070	1
387	20241127	143400	1994111645	4070	4070	4070	4070	1500
388	20241127	143300	1988006645	4070	4070	4070	4070	0
389	20241127	143200	1988006645	4070	4070	4070	4070	0
390	20241127	143100	1988006645	4070	4070	4070	4070	200
391	20241127	143000	1987192645	4070	4070	4070	4070	3375
392	20241127	142900	1973456395	4070	4070	4070	4070	3922
393	20241127	142800	1957493855	4070	4075	4075	4070	3484
394	20241127	142700	1943304055	4075	4075	4075	4075	0
395	20241127	142600	1943304055	4075	4075	4075	4075	30
396	20241127	142500	1943181805	4075	4075	4075	4075	9
397	20241127	142400	1943145130	4075	4075	4075	4075	0
398	20241127	142300	1943145130	4075	4080	4080	4075	112
399	20241127	142200	1942688345	4080	4080	4080	4080	5
400	20241127	142100	1942667945	4075	4075	4075	4075	0
401	20241127	142000	1942667945	4075	4080	4080	4075	155
402	20241127	141900	1942035795	4080	4080	4080	4080	5349
403	20241127	141800	1920211875	4085	4080	4085	4080	1010
404	20241127	141700	1916091025	4080	4080	4080	4080	0
405	20241127	141600	1916091025	4080	4085	4085	4080	167
406	20241127	141500	1915409000	4080	4080	4080	4080	34
407	20241127	141400	1915270280	4085	4085	4085	4085	113
408	20241127	141300	1914808675	4085	4085	4085	4085	17
409	20241127	141200	1914739230	4085	4085	4085	4085	12
410	20241127	141100	1914690210	4085	4085	4085	4085	16
411	20241127	141000	1914624850	4085	4085	4085	4085	30
412	20241127	140900	1914502300	4080	4080	4080	4080	0
413	20241127	140800	1914502300	4080	4080	4080	4080	0
414	20241127	140700	1914502300	4080	4090	4090	4080	4089
415	20241127	140600	1897795340	4080	4080	4080	4080	0
416	20241127	140500	1897795340	4080	4080	4080	4080	0
417	20241127	140400	1897795340	4080	4080	4080	4080	1
418	20241127	140300	1897791260	4080	4080	4080	4080	1
419	20241127	140200	1897787180	4080	4080	4080	4080	34
420	20241127	140100	1897648460	4090	4090	4090	4090	0
421	20241127	140000	1897648460	4090	4090	4090	4090	0
422	20241127	135900	1897648460	4090	4090	4090	4090	0
423	20241127	135800	1897648460	4090	4090	4090	4090	0
424	20241127	135700	1897648460	4090	4090	4090	4090	0
425	20241127	135600	1897648460	4090	4090	4090	4090	0
426	20241127	135500	1897648460	4090	4090	4090	4090	920
427	20241127	135400	1893885660	4090	4090	4090	4090	11
428	20241127	135300	1893840670	4090	4080	4090	4080	3034
429	20241127	135200	1881444155	4085	4085	4085	4085	0
430	20241127	135100	1881444155	4085	4085	4085	4085	0
431	20241127	135000	1881444155	4085	4085	4085	4085	0
432	20241127	134900	1881444155	4085	4085	4085	4085	50
433	20241127	134800	1881239905	4085	4085	4085	4085	1273
434	20241127	134700	1876039700	4085	4080	4085	4080	151
435	20241127	134600	1875423370	4085	4085	4085	4085	1
436	20241127	134500	1875419285	4085	4080	4085	4080	1038
437	20241127	134400	1871179225	4085	4085	4085	4085	211
438	20241127	134300	1870317290	4080	4080	4080	4080	313
439	20241127	134200	1869040250	4070	4070	4070	4070	245
440	20241127	134100	1868043100	4080	4080	4080	4080	37
441	20241127	134000	1867892140	4060	4060	4060	4060	0
442	20241127	133900	1867892140	4060	4065	4065	4060	600
443	20241127	133800	1865456135	4060	4060	4060	4060	0
444	20241127	133700	1865456135	4060	4070	4070	4060	650
445	20241127	133600	1862813925	4070	4070	4070	4070	5
446	20241127	133500	1862793575	4075	4070	4075	4070	52
447	20241127	133400	1862581925	4075	4075	4075	4075	154
448	20241127	133300	1861954375	4075	4075	4075	4075	5
449	20241127	133200	1861934000	4075	4075	4075	4075	0
450	20241127	133100	1861934000	4075	4075	4075	4075	0
451	20241127	133000	1861934000	4075	4075	4075	4075	0
452	20241127	132900	1861934000	4075	4075	4075	4075	50
453	20241127	132800	1861730250	4075	4075	4075	4075	0
454	20241127	132700	1861730250	4075	4075	4075	4075	1
455	20241127	132600	1861726175	4060	4065	4065	4060	2271
456	20241127	132500	1852495485	4070	4070	4070	4070	0
457	20241127	132400	1852495485	4070	4065	4070	4065	350
458	20241127	132300	1851071485	4070	4070	4070	4070	72
459	20241127	132200	1850778445	4080	4080	4080	4080	0
460	20241127	132100	1850778445	4080	4080	4080	4080	5
461	20241127	132000	1850758045	4080	4080	4080	4080	1
462	20241127	131900	1850753965	4070	4070	4070	4070	0
463	20241127	131800	1850753965	4070	4070	4070	4070	180
464	20241127	131700	1850021365	4085	4085	4085	4085	1
465	20241127	131600	1850017280	4070	4070	4070	4070	0
466	20241127	131500	1850017280	4070	4075	4075	4070	1428
467	20241127	131400	1844203665	4075	4085	4085	4075	1815
468	20241127	131300	1836798910	4085	4085	4085	4085	0
469	20241127	131200	1836798910	4085	4085	4085	4085	0
470	20241127	131100	1836798910	4085	4085	4085	4085	0
471	20241127	131000	1836798910	4085	4085	4085	4085	0
472	20241127	130900	1836798910	4085	4085	4085	4085	522
473	20241127	130800	1834666540	4090	4090	4090	4090	155
474	20241127	130700	1834032590	4090	4090	4090	4090	0
475	20241127	130600	1834032590	4090	4090	4090	4090	60
476	20241127	130500	1833787190	4090	4090	4090	4090	463
477	20241127	130400	1831893520	4090	4090	4090	4090	0
478	20241127	130300	1831893520	4090	4090	4090	4090	0
479	20241127	130200	1831893520	4090	4110	4110	4090	1619
480	20241127	130100	1825261935	4100	4100	4100	4100	0
481	20241127	130000	1825261935	4100	4100	4100	4100	2
482	20241127	125900	1825253735	4100	4100	4100	4100	100
483	20241127	125800	1824843735	4100	4100	4100	4100	34
484	20241127	125700	1824704335	4100	4100	4110	4100	1014
485	20241127	125600	1820541935	4105	4100	4105	4100	1817
486	20241127	125500	1813084345	4100	4100	4100	4100	701
487	20241127	125400	1810210245	4095	4095	4095	4095	322
488	20241127	125300	1808891655	4095	4095	4100	4095	30
489	20241127	125200	1808768800	4095	4095	4095	4095	0
490	20241127	125100	1808768800	4095	4095	4095	4095	0
491	20241127	125000	1808768800	4095	4090	4095	4090	1017
492	20241127	124900	1804609265	4090	4090	4090	4090	0
493	20241127	124800	1804609265	4090	4090	4090	4090	5
494	20241127	124700	1804588815	4085	4085	4085	4085	0
495	20241127	124600	1804588815	4085	4085	4085	4085	2246
496	20241127	124500	1795413905	4085	4085	4085	4085	266
497	20241127	124400	1794327295	4080	4080	4080	4080	525
498	20241127	124300	1792185295	4080	4080	4080	4080	0
499	20241127	124200	1792185295	4080	4080	4080	4080	0
500	20241127	124100	1792185295	4080	4080	4080	4080	5
501	20241127	124000	1792164895	4080	4070	4080	4070	1001
502	20241127	123900	1788090815	4075	4075	4075	4075	1062
503	20241127	123800	1783763165	4080	4080	4080	4080	1265
504	20241127	123700	1778601965	4080	4080	4080	4080	0
505	20241127	123600	1778601965	4080	4080	4080	4080	0
506	20241127	123500	1778601965	4080	4080	4080	4080	30
507	20241127	123400	1778479565	4080	4080	4080	4080	502
508	20241127	123300	1776431405	4080	4080	4080	4080	0
509	20241127	123200	1776431405	4080	4080	4080	4080	122
510	20241127	123100	1775933645	4085	4085	4085	4085	0
511	20241127	123000	1775933645	4085	4085	4085	4085	0
512	20241127	122900	1775933645	4085	4080	4085	4080	1550
513	20241127	122800	1769609640	4085	4075	4085	4065	4958
514	20241127	122700	1749450135	4090	4090	4090	4090	1
515	20241127	122600	1749446045	4090	4080	4090	4080	1951
516	20241127	122500	1741475950	4075	4075	4080	4075	1646
517	20241127	122400	1734768450	4070	4065	4070	4065	1466
518	20241127	122300	1728802810	4065	4065	4065	4050	1237
519	20241127	122200	1723774765	4050	4050	4050	4050	0
520	20241127	122100	1723774765	4050	4050	4050	4050	0
521	20241127	122000	1723774765	4050	4050	4050	4050	24
522	20241127	121900	1723677565	4045	4045	4045	4045	1010
523	20241127	121800	1719592115	4045	4045	4045	4045	70
524	20241127	121700	1719308965	4045	4045	4045	4045	420
525	20241127	121600	1717610065	4045	4050	4050	4045	504
526	20241127	121500	1715571350	4050	4065	4065	4050	9471
527	20241127	121400	1677145715	4065	4065	4065	4065	900
528	20241127	121300	1673487215	4070	4075	4080	4070	1411
529	20241127	121200	1667739435	4070	4070	4070	4070	0
530	20241127	121100	1667739435	4070	4070	4070	4070	0
531	20241127	121000	1667739435	4070	4070	4070	4070	376
532	20241127	120900	1666209115	4070	4070	4070	4070	49
533	20241127	120800	1666009685	4060	4060	4060	4060	942
534	20241127	120700	1662185165	4065	4080	4080	4060	10038
535	20241127	120600	1621337860	4080	4085	4085	4080	3603
536	20241127	120500	1606636380	4085	4085	4085	4085	144
537	20241127	120400	1606048140	4085	4085	4085	4085	0
538	20241127	120300	1606048140	4085	4090	4090	4085	1594
539	20241127	120200	1599532765	4095	4105	4105	4095	11
540	20241127	120100	1599487620	4105	4105	4105	4105	0
541	20241127	120000	1599487620	4105	4105	4105	4105	0
542	20241127	115900	1599487620	4105	4105	4105	4105	0
543	20241127	115800	1599487620	4105	4105	4105	4105	362
544	20241127	115700	1598001610	4110	4110	4110	4110	1
545	20241127	115600	1597997500	4090	4090	4090	4090	0
546	20241127	115500	1597997500	4090	4090	4110	4090	1524
547	20241127	115400	1591761350	4090	4095	4095	4090	2918
548	20241127	115300	1579816195	4095	4115	4115	4095	20141
549	20241127	115200	1497209660	4115	4115	4115	4115	133
550	20241127	115100	1496662365	4115	4120	4120	4115	1067
551	20241127	115000	1492270835	4115	4115	4115	4115	306
552	20241127	114900	1491011645	4115	4115	4115	4115	4
553	20241127	114800	1490995185	4115	4110	4115	4110	901
554	20241127	114700	1487290610	4115	4115	4115	4115	64
555	20241127	114600	1487027250	4115	4115	4115	4115	10
556	20241127	114500	1486986100	4115	4115	4115	4115	150
557	20241127	114400	1486368850	4115	4115	4115	4115	0
558	20241127	114300	1486368850	4115	4115	4115	4115	0
559	20241127	114200	1486368850	4115	4115	4115	4115	1215
560	20241127	114100	1481369125	4115	4115	4115	4115	0
561	20241127	114000	1481369125	4115	4115	4115	4115	242
562	20241127	113900	1480373295	4120	4120	4120	4120	0
563	20241127	113800	1480373295	4120	4115	4120	4115	597
564	20241127	113700	1477916480	4120	4120	4125	4115	291
565	20241127	113600	1476717450	4120	4110	4120	4110	1631
566	20241127	113500	1470004330	4120	4115	4120	4115	888
567	20241127	113400	1466349835	4120	4120	4120	4120	0
568	20241127	113300	1466349835	4120	4120	4120	4120	342
569	20241127	113200	1464940795	4115	4115	4115	4115	14
570	20241127	113100	1464883185	4120	4120	4120	4120	1
571	20241127	113000	1464879065	4120	4120	4120	4120	0
572	20241127	112900	1464879065	4120	4120	4120	4120	111
573	20241127	112800	1464421745	4125	4120	4125	4120	2
574	20241127	112700	1464413500	4125	4125	4125	4125	160
575	20241127	112600	1463753500	4130	4130	4130	4125	52
576	20241127	112500	1463538745	4130	4130	4130	4125	301
577	20241127	112400	1462296115	4130	4130	4130	4130	1
578	20241127	112300	1462291985	4120	4125	4130	4120	1309
579	20241127	112200	1456896575	4130	4125	4130	4125	376
580	20241127	112100	1455344415	4130	4125	4135	4125	1309
581	20241127	112000	1449937850	4125	4115	4125	4115	569
582	20241127	111900	1447592025	4115	4115	4115	4115	0
583	20241127	111800	1447592025	4115	4110	4115	4110	612
584	20241127	111700	1445073665	4115	4115	4115	4115	1
585	20241127	111600	1445069550	4115	4115	4115	4115	32
586	20241127	111500	1444937870	4115	4115	4115	4115	10
587	20241127	111400	1444896720	4115	4115	4120	4115	925
588	20241127	111300	1441090335	4120	4120	4120	4120	11
589	20241127	111200	1441045015	4120	4120	4120	4120	0
590	20241127	111100	1441045015	4120	4120	4120	4110	1469
591	20241127	111000	1434997360	4120	4120	4120	4120	1
592	20241127	110900	1434993240	4115	4115	4115	4115	10
593	20241127	110800	1434952090	4115	4115	4115	4115	5
594	20241127	110700	1434931515	4120	4120	4120	4120	0
595	20241127	110600	1434931515	4120	4120	4120	4105	991
596	20241127	110500	1430859565	4110	4110	4110	4110	490
597	20241127	110400	1428845665	4110	4120	4120	4110	1221
598	20241127	110300	1423821345	4115	4115	4115	4115	0
599	20241127	110200	1423821345	4115	4130	4140	4115	1613
600	20241127	110100	1417168695	4125	4140	4140	4125	509
601	20241127	110000	1415061660	4120	4125	4125	4120	1070
602	20241127	105900	1410648235	4125	4130	4145	4125	2665
603	20241127	105800	1399649310	4145	4145	4145	4145	0
604	20241127	105700	1399649310	4145	4145	4145	4145	131
605	20241127	105600	1399106315	4145	4135	4145	4130	1375
606	20241127	105500	1393425915	4140	4140	4140	4140	13
607	20241127	105400	1393372095	4145	4145	4145	4145	112
608	20241127	105300	1392907855	4145	4135	4145	4135	2
609	20241127	105200	1392899575	4145	4145	4145	4145	652
610	20241127	105100	1390197035	4150	4150	4150	4150	4
611	20241127	105000	1390180435	4150	4135	4150	4135	1245
612	20241127	104900	1385020010	4150	4150	4150	4150	0
613	20241127	104800	1385020010	4150	4150	4150	4150	0
614	20241127	104700	1385020010	4150	4135	4150	4130	201
615	20241127	104600	1384189330	4140	4140	4140	4140	5
616	20241127	104500	1384168630	4140	4140	4140	4140	0
617	20241127	104400	1384168630	4140	4145	4145	4140	945
618	20241127	104300	1380256305	4150	4140	4150	4140	77
619	20241127	104200	1379937125	4155	4145	4155	4145	455
620	20241127	104100	1378049770	4145	4135	4145	4130	2617
621	20241127	104000	1367232680	4135	4150	4150	4135	695
622	20241127	103900	1364351775	4155	4160	4160	4155	31
623	20241127	103800	1364222965	4160	4155	4160	4150	1420
624	20241127	103700	1358324170	4155	4125	4155	4125	1896
625	20241127	103600	1350488795	4125	4125	4125	4125	3
626	20241127	103500	1350476420	4125	4110	4125	4110	2844
627	20241127	103400	1338760200	4110	4105	4110	4105	5289
628	20241127	103300	1317024115	4105	4110	4110	4105	4308
629	20241127	103200	1299328360	4110	4110	4110	4110	5
630	20241127	103100	1299307810	4110	4115	4115	4105	354
631	20241127	103000	1297851860	4105	4125	4125	4105	5726
632	20241127	102900	1274333365	4130	4130	4130	4130	3
633	20241127	102800	1274320975	4130	4130	4130	4115	632
634	20241127	102700	1271719465	4115	4125	4130	4115	1083
635	20241127	102600	1267258160	4125	4125	4125	4125	1501
636	20241127	102500	1261066535	4120	4115	4125	4110	4711
637	20241127	102400	1241657990	4120	4125	4125	4120	4787
638	20241127	102300	1221933885	4120	4140	4140	4120	13470
639	20241127	102200	1166333965	4140	4155	4155	4140	3908
640	20241127	102100	1150139470	4155	4155	4155	4155	0
641	20241127	102000	1150139470	4155	4150	4155	4150	3002
642	20241127	101900	1137669250	4155	4145	4155	4145	140
643	20241127	101800	1137087950	4145	4150	4150	4145	2201
644	20241127	101700	1127964630	4150	4150	4150	4150	1660
645	20241127	101600	1121075630	4155	4155	4155	4155	295
646	20241127	101500	1119849905	4155	4150	4155	4150	463
647	20241127	101400	1117928395	4150	4150	4155	4150	425
648	20241127	101300	1116164620	4155	4150	4155	4150	150
649	20241127	101200	1115541620	4145	4145	4150	4145	600
650	20241127	101100	1113052110	4145	4140	4145	4140	455
651	20241127	101000	1111166185	4140	4155	4155	4135	9118
652	20241127	100900	1073398620	4155	4170	4175	4155	7534
653	20241127	100800	1042026110	4180	4160	4180	4160	3316
654	20241127	100700	1028212440	4160	4160	4165	4160	227
655	20241127	100600	1027267185	4165	4165	4165	4150	1996
656	20241127	100500	1018978545	4165	4150	4170	4150	2037
657	20241127	100400	1010500595	4145	4170	4170	4145	13700
658	20241127	100300	953569340	4165	4170	4170	4165	160
659	20241127	100200	952902490	4165	4175	4175	4165	11
660	20241127	100100	952856575	4180	4180	4180	4170	7281
661	20241127	100000	922480390	4180	4195	4200	4180	8704
662	20241127	095900	886040540	4195	4205	4205	4195	2508
663	20241127	095800	875511830	4205	4195	4205	4195	3118
664	20241127	095700	862419310	4195	4230	4240	4195	3164
665	20241127	095600	849103430	4245	4205	4255	4205	14084
666	20241127	095500	789296890	4200	4215	4220	4200	2335
667	20241127	095400	779473705	4200	4220	4230	4190	15035
668	20241127	095300	716324295	4220	4235	4240	4210	8334
669	20241127	095200	681134790	4235	4240	4240	4230	9050
670	20241127	095100	642789545	4240	4230	4240	4220	17959
671	20241127	095000	566790030	4225	4230	4230	4220	1432
672	20241127	094900	560737580	4220	4225	4230	4205	6741
673	20241127	094800	532283215	4225	4210	4230	4210	4484
674	20241127	094700	513361460	4220	4220	4235	4190	13408
675	20241127	094600	456907230	4230	4220	4240	4215	5129
676	20241127	094500	435245045	4245	4215	4250	4210	7783
677	20241127	094400	402327435	4230	4210	4230	4205	10705
678	20241127	094300	357173410	4210	4215	4225	4190	14742
679	20241127	094200	295032105	4215	4205	4220	4140	12206
680	20241127	094100	243915350	4180	4105	4210	4105	23171
681	20241127	094000	147717840	4105	4080	4105	4080	3055
682	20241127	093900	135192255	4085	4080	4085	4080	101
683	20241127	093800	134780170	4070	4070	4070	4070	10
684	20241127	093700	134739470	4070	4060	4070	4060	1742
685	20241127	093600	127663630	4060	4060	4060	4055	2260
686	20241127	093500	118492735	4065	4070	4070	4065	669
687	20241127	093400	115773240	4070	4070	4070	4070	1212
688	20241127	093300	110840400	4085	4070	4085	4070	35
689	20241127	093200	110697935	4085	4085	4085	4085	0
690	20241127	093100	110697935	4085	4085	4085	4085	51
691	20241127	093000	110489600	4085	4065	4085	4065	26
692	20241127	092900	110383890	4085	4070	4085	4070	201
693	20241127	092800	109565805	4085	4085	4085	4085	0
694	20241127	092700	109565805	4085	4070	4085	4070	1584
695	20241127	092600	103111745	4075	4085	4085	4075	101
696	20241127	092500	102700160	4075	4075	4075	4075	0
697	20241127	092400	102700160	4075	4075	4075	4075	2460
698	20241127	092300	92675660	4075	4075	4075	4075	1494
699	20241127	092200	86587610	4095	4095	4095	4095	0
700	20241127	092100	86587610	4095	4100	4100	4070	908
701	20241127	092000	82886935	4090	4090	4090	4090	144
702	20241127	091900	82297975	4090	4090	4090	4090	1097
703	20241127	091800	77811245	4095	4095	4095	4095	12
704	20241127	091700	77762105	4075	4075	4075	4075	50
705	20241127	091600	77558355	4075	4080	4080	4075	1862
706	20241127	091500	69968395	4080	4080	4080	4080	3012
707	20241127	091400	57679435	4080	4080	4080	4080	0
708	20241127	091300	57679435	4080	4080	4080	4080	0
709	20241127	091200	57679435	4080	4115	4115	4080	4430
710	20241127	091100	39583375	4120	4090	4120	4090	1463
711	20241127	091000	33564925	4080	4115	4115	4080	1594
712	20241127	090900	27047355	4100	4105	4115	4100	1607
713	20241127	090800	20458095	4105	4105	4110	4105	1100
714	20241127	090700	15942445	4100	4100	4100	4100	40
715	20241127	090600	15778445	4100	4110	4110	4100	214
716	20241127	090500	14900755	4110	4120	4130	4105	629
717	20241127	090400	12309415	4120	4105	4120	4105	76
718	20241127	090300	11996310	4100	4100	4100	4100	0
719	20241127	090200	11996310	4100	4095	4120	4085	477
720	20241127	090100	10032700	4100	4100	4100	4100	800
721	20241127	090000	6752700	4100	4100	4100	4100	1647