KissMeData/241520/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210100	214899875	2860	2860	2860	2860	1017
3	20241127	210000	214899875	2860	2860	2860	2860	0
4	20241127	205900	214899875	2860	2860	2860	2860	0
5	20241127	205800	214899875	2860	2860	2860	2860	0
6	20241127	205700	214899875	2860	2860	2860	2860	0
7	20241127	205600	214899875	2860	2860	2860	2860	0
8	20241127	205500	214899875	2860	2860	2860	2860	0
9	20241127	205400	214899875	2860	2860	2860	2860	0
10	20241127	205300	214899875	2860	2860	2860	2860	0
11	20241127	205200	214899875	2860	2860	2860	2860	0
12	20241127	205100	214899875	2860	2860	2860	2860	0
13	20241127	205000	214899875	2860	2860	2860	2860	0
14	20241127	204900	214899875	2860	2860	2860	2860	0
15	20241127	204800	214899875	2860	2860	2860	2860	0
16	20241127	204700	214899875	2860	2860	2860	2860	0
17	20241127	204600	214899875	2860	2860	2860	2860	0
18	20241127	204500	214899875	2860	2860	2860	2860	0
19	20241127	204400	214899875	2860	2860	2860	2860	0
20	20241127	204300	214899875	2860	2860	2860	2860	0
21	20241127	204200	214899875	2860	2860	2860	2860	0
22	20241127	204100	214899875	2860	2860	2860	2860	0
23	20241127	204000	214899875	2860	2860	2860	2860	0
24	20241127	203900	214899875	2860	2860	2860	2860	0
25	20241127	203800	214899875	2860	2860	2860	2860	0
26	20241127	203700	214899875	2860	2860	2860	2860	0
27	20241127	203600	214899875	2860	2860	2860	2860	0
28	20241127	203500	214899875	2860	2860	2860	2860	0
29	20241127	203400	214899875	2860	2860	2860	2860	0
30	20241127	203300	214899875	2860	2860	2860	2860	0
31	20241127	203200	214899875	2860	2860	2860	2860	0
32	20241127	203100	214899875	2860	2860	2860	2860	1017
33	20241127	203000	214899875	2860	2860	2860	2860	0
34	20241127	202900	214899875	2860	2860	2860	2860	0
35	20241127	202800	214899875	2860	2860	2860	2860	0
36	20241127	202700	214899875	2860	2860	2860	2860	0
37	20241127	202600	214899875	2860	2860	2860	2860	0
38	20241127	202500	214899875	2860	2860	2860	2860	0
39	20241127	202400	214899875	2860	2860	2860	2860	0
40	20241127	202300	214899875	2860	2860	2860	2860	0
41	20241127	202200	214899875	2860	2860	2860	2860	0
42	20241127	202100	214899875	2860	2860	2860	2860	0
43	20241127	202000	214899875	2860	2860	2860	2860	0
44	20241127	201900	214899875	2860	2860	2860	2860	0
45	20241127	201800	214899875	2860	2860	2860	2860	0
46	20241127	201700	214899875	2860	2860	2860	2860	0
47	20241127	201600	214899875	2860	2860	2860	2860	0
48	20241127	201500	214899875	2860	2860	2860	2860	0
49	20241127	201400	214899875	2860	2860	2860	2860	0
50	20241127	201300	214899875	2860	2860	2860	2860	0
51	20241127	201200	214899875	2860	2860	2860	2860	0
52	20241127	201100	214899875	2860	2860	2860	2860	0
53	20241127	201000	214899875	2860	2860	2860	2860	0
54	20241127	200900	214899875	2860	2860	2860	2860	0
55	20241127	200800	214899875	2860	2860	2860	2860	0
56	20241127	200700	214899875	2860	2860	2860	2860	0
57	20241127	200600	214899875	2860	2860	2860	2860	0
58	20241127	200500	214899875	2860	2860	2860	2860	0
59	20241127	200400	214899875	2860	2860	2860	2860	0
60	20241127	200300	214899875	2860	2860	2860	2860	0
61	20241127	200200	214899875	2860	2860	2860	2860	0
62	20241127	200100	214899875	2860	2860	2860	2860	1017
63	20241127	200000	214899875	2860	2860	2860	2860	0
64	20241127	195900	214899875	2860	2860	2860	2860	0
65	20241127	195800	214899875	2860	2860	2860	2860	0
66	20241127	195700	214899875	2860	2860	2860	2860	0
67	20241127	195600	214899875	2860	2860	2860	2860	0
68	20241127	195500	214899875	2860	2860	2860	2860	0
69	20241127	195400	214899875	2860	2860	2860	2860	0
70	20241127	195300	214899875	2860	2860	2860	2860	0
71	20241127	195200	214899875	2860	2860	2860	2860	0
72	20241127	195100	214899875	2860	2860	2860	2860	0
73	20241127	195000	214899875	2860	2860	2860	2860	0
74	20241127	194900	214899875	2860	2860	2860	2860	0
75	20241127	194800	214899875	2860	2860	2860	2860	0
76	20241127	194700	214899875	2860	2860	2860	2860	0
77	20241127	194600	214899875	2860	2860	2860	2860	0
78	20241127	194500	214899875	2860	2860	2860	2860	0
79	20241127	194400	214899875	2860	2860	2860	2860	0
80	20241127	194300	214899875	2860	2860	2860	2860	0
81	20241127	194200	214899875	2860	2860	2860	2860	0
82	20241127	194100	214899875	2860	2860	2860	2860	0
83	20241127	194000	214899875	2860	2860	2860	2860	0
84	20241127	193900	214899875	2860	2860	2860	2860	0
85	20241127	193800	214899875	2860	2860	2860	2860	0
86	20241127	193700	214899875	2860	2860	2860	2860	0
87	20241127	193600	214899875	2860	2860	2860	2860	0
88	20241127	193500	214899875	2860	2860	2860	2860	0
89	20241127	193400	214899875	2860	2860	2860	2860	0
90	20241127	193300	214899875	2860	2860	2860	2860	0
91	20241127	193200	214899875	2860	2860	2860	2860	0
92	20241127	193100	214899875	2860	2860	2860	2860	1017
93	20241127	193000	214899875	2860	2860	2860	2860	0
94	20241127	192900	214899875	2860	2860	2860	2860	0
95	20241127	192800	214899875	2860	2860	2860	2860	0
96	20241127	192700	214899875	2860	2860	2860	2860	0
97	20241127	192600	214899875	2860	2860	2860	2860	0
98	20241127	192500	214899875	2860	2860	2860	2860	0
99	20241127	192400	214899875	2860	2860	2860	2860	0
100	20241127	192300	214899875	2860	2860	2860	2860	0
101	20241127	192200	214899875	2860	2860	2860	2860	0
102	20241127	192100	214899875	2860	2860	2860	2860	0
103	20241127	192000	214899875	2860	2860	2860	2860	0
104	20241127	191900	214899875	2860	2860	2860	2860	0
105	20241127	191800	214899875	2860	2860	2860	2860	0
106	20241127	191700	214899875	2860	2860	2860	2860	0
107	20241127	191600	214899875	2860	2860	2860	2860	0
108	20241127	191500	214899875	2860	2860	2860	2860	0
109	20241127	191400	214899875	2860	2860	2860	2860	0
110	20241127	191300	214899875	2860	2860	2860	2860	0
111	20241127	191200	214899875	2860	2860	2860	2860	0
112	20241127	191100	214899875	2860	2860	2860	2860	0
113	20241127	191000	214899875	2860	2860	2860	2860	0
114	20241127	190900	214899875	2860	2860	2860	2860	0
115	20241127	190800	214899875	2860	2860	2860	2860	0
116	20241127	190700	214899875	2860	2860	2860	2860	0
117	20241127	190600	214899875	2860	2860	2860	2860	0
118	20241127	190500	214899875	2860	2860	2860	2860	0
119	20241127	190400	214899875	2860	2860	2860	2860	0
120	20241127	190300	214899875	2860	2860	2860	2860	0
121	20241127	190200	214899875	2860	2860	2860	2860	0
122	20241127	190100	214899875	2860	2860	2860	2860	1017
123	20241127	190000	214899875	2860	2860	2860	2860	0
124	20241127	185900	214899875	2860	2860	2860	2860	0
125	20241127	185800	214899875	2860	2860	2860	2860	0
126	20241127	185700	214899875	2860	2860	2860	2860	0
127	20241127	185600	214899875	2860	2860	2860	2860	0
128	20241127	185500	214899875	2860	2860	2860	2860	0
129	20241127	185400	214899875	2860	2860	2860	2860	0
130	20241127	185300	214899875	2860	2860	2860	2860	0
131	20241127	185200	214899875	2860	2860	2860	2860	0
132	20241127	185100	214899875	2860	2860	2860	2860	0
133	20241127	185000	214899875	2860	2860	2860	2860	0
134	20241127	184900	214899875	2860	2860	2860	2860	0
135	20241127	184800	214899875	2860	2860	2860	2860	0
136	20241127	184700	214899875	2860	2860	2860	2860	0
137	20241127	184600	214899875	2860	2860	2860	2860	0
138	20241127	184500	214899875	2860	2860	2860	2860	0
139	20241127	184400	214899875	2860	2860	2860	2860	0
140	20241127	184300	214899875	2860	2860	2860	2860	0
141	20241127	184200	214899875	2860	2860	2860	2860	0
142	20241127	184100	214899875	2860	2860	2860	2860	0
143	20241127	184000	214899875	2860	2860	2860	2860	0
144	20241127	183900	214899875	2860	2860	2860	2860	0
145	20241127	183800	214899875	2860	2860	2860	2860	0
146	20241127	183700	214899875	2860	2860	2860	2860	0
147	20241127	183600	214899875	2860	2860	2860	2860	0
148	20241127	183500	214899875	2860	2860	2860	2860	0
149	20241127	183400	214899875	2860	2860	2860	2860	0
150	20241127	183300	214899875	2860	2860	2860	2860	0
151	20241127	183200	214899875	2860	2860	2860	2860	0
152	20241127	183100	214899875	2860	2860	2860	2860	1017
153	20241127	183000	214899875	2860	2860	2860	2860	0
154	20241127	182900	214899875	2860	2860	2860	2860	0
155	20241127	182800	214899875	2860	2860	2860	2860	0
156	20241127	182700	214899875	2860	2860	2860	2860	0
157	20241127	182600	214899875	2860	2860	2860	2860	0
158	20241127	182500	214899875	2860	2860	2860	2860	0
159	20241127	182400	214899875	2860	2860	2860	2860	0
160	20241127	182300	214899875	2860	2860	2860	2860	0
161	20241127	182200	214899875	2860	2860	2860	2860	0
162	20241127	182100	214899875	2860	2860	2860	2860	0
163	20241127	182000	214899875	2860	2860	2860	2860	0
164	20241127	181900	214899875	2860	2860	2860	2860	0
165	20241127	181800	214899875	2860	2860	2860	2860	0
166	20241127	181700	214899875	2860	2860	2860	2860	0
167	20241127	181600	214899875	2860	2860	2860	2860	0
168	20241127	181500	214899875	2860	2860	2860	2860	0
169	20241127	181400	214899875	2860	2860	2860	2860	0
170	20241127	181300	214899875	2860	2860	2860	2860	0
171	20241127	181200	214899875	2860	2860	2860	2860	0
172	20241127	181100	214899875	2860	2860	2860	2860	0
173	20241127	181000	214899875	2860	2860	2860	2860	0
174	20241127	180900	214899875	2860	2860	2860	2860	0
175	20241127	180800	214899875	2860	2860	2860	2860	0
176	20241127	180700	214899875	2860	2860	2860	2860	0
177	20241127	180600	214899875	2860	2860	2860	2860	0
178	20241127	180500	214899875	2860	2860	2860	2860	0
179	20241127	180400	214899875	2860	2860	2860	2860	0
180	20241127	180300	214899875	2860	2860	2860	2860	0
181	20241127	180200	214899875	2860	2860	2860	2860	0
182	20241127	180100	214899875	2860	2860	2860	2860	1017
183	20241127	180000	214899875	2860	2860	2860	2860	0
184	20241127	175900	214899875	2860	2860	2860	2860	0
185	20241127	175800	214899875	2860	2860	2860	2860	0
186	20241127	175700	214899875	2860	2860	2860	2860	0
187	20241127	175600	214899875	2860	2860	2860	2860	0
188	20241127	175500	214899875	2860	2860	2860	2860	0
189	20241127	175400	214899875	2860	2860	2860	2860	0
190	20241127	175300	214899875	2860	2860	2860	2860	0
191	20241127	175200	214899875	2860	2860	2860	2860	0
192	20241127	175100	214899875	2860	2860	2860	2860	0
193	20241127	175000	214899875	2860	2860	2860	2860	0
194	20241127	174900	214899875	2860	2860	2860	2860	0
195	20241127	174800	214899875	2860	2860	2860	2860	0
196	20241127	174700	214899875	2860	2860	2860	2860	0
197	20241127	174600	214899875	2860	2860	2860	2860	0
198	20241127	174500	214899875	2860	2860	2860	2860	0
199	20241127	174400	214899875	2860	2860	2860	2860	0
200	20241127	174300	214899875	2860	2860	2860	2860	0
201	20241127	174200	214899875	2860	2860	2860	2860	0
202	20241127	174100	214899875	2860	2860	2860	2860	0
203	20241127	174000	214899875	2860	2860	2860	2860	0
204	20241127	173900	214899875	2860	2860	2860	2860	0
205	20241127	173800	214899875	2860	2860	2860	2860	0
206	20241127	173700	214899875	2860	2860	2860	2860	0
207	20241127	173600	214899875	2860	2860	2860	2860	0
208	20241127	173500	214899875	2860	2860	2860	2860	0
209	20241127	173400	214899875	2860	2860	2860	2860	0
210	20241127	173300	214899875	2860	2860	2860	2860	0
211	20241127	173200	214899875	2860	2860	2860	2860	0
212	20241127	173100	214899875	2860	2860	2860	2860	1017
213	20241127	173000	214899875	2860	2860	2860	2860	0
214	20241127	172900	214899875	2860	2860	2860	2860	0
215	20241127	172800	214899875	2860	2860	2860	2860	0
216	20241127	172700	214899875	2860	2860	2860	2860	0
217	20241127	172600	214899875	2860	2860	2860	2860	0
218	20241127	172500	214899875	2860	2860	2860	2860	0
219	20241127	172400	214899875	2860	2860	2860	2860	0
220	20241127	172300	214899875	2860	2860	2860	2860	0
221	20241127	172200	214899875	2860	2860	2860	2860	0
222	20241127	172100	214899875	2860	2860	2860	2860	0
223	20241127	172000	214899875	2860	2860	2860	2860	0
224	20241127	171900	214899875	2860	2860	2860	2860	0
225	20241127	171800	214899875	2860	2860	2860	2860	0
226	20241127	171700	214899875	2860	2860	2860	2860	0
227	20241127	171600	214899875	2860	2860	2860	2860	0
228	20241127	171500	214899875	2860	2860	2860	2860	0
229	20241127	171400	214899875	2860	2860	2860	2860	0
230	20241127	171300	214899875	2860	2860	2860	2860	0
231	20241127	171200	214899875	2860	2860	2860	2860	0
232	20241127	171100	214899875	2860	2860	2860	2860	0
233	20241127	171000	214899875	2860	2860	2860	2860	0
234	20241127	170900	214899875	2860	2860	2860	2860	0
235	20241127	170800	214899875	2860	2860	2860	2860	0
236	20241127	170700	214899875	2860	2860	2860	2860	0
237	20241127	170600	214899875	2860	2860	2860	2860	0
238	20241127	170500	214899875	2860	2860	2860	2860	0
239	20241127	170400	214899875	2860	2860	2860	2860	0
240	20241127	170300	214899875	2860	2860	2860	2860	0
241	20241127	170200	214899875	2860	2860	2860	2860	0
242	20241127	170100	214899875	2860	2860	2860	2860	1017
243	20241127	170000	214899875	2860	2860	2860	2860	0
244	20241127	165900	214899875	2860	2860	2860	2860	0
245	20241127	165800	214899875	2860	2860	2860	2860	0
246	20241127	165700	214899875	2860	2860	2860	2860	0
247	20241127	165600	214899875	2860	2860	2860	2860	0
248	20241127	165500	214899875	2860	2860	2860	2860	0
249	20241127	165400	214899875	2860	2860	2860	2860	0
250	20241127	165300	214899875	2860	2860	2860	2860	0
251	20241127	165200	214899875	2860	2860	2860	2860	0
252	20241127	165100	214899875	2860	2860	2860	2860	0
253	20241127	165000	214899875	2860	2860	2860	2860	0
254	20241127	164900	214899875	2860	2860	2860	2860	0
255	20241127	164800	214899875	2860	2860	2860	2860	0
256	20241127	164700	214899875	2860	2860	2860	2860	0
257	20241127	164600	214899875	2860	2860	2860	2860	0
258	20241127	164500	214899875	2860	2860	2860	2860	0
259	20241127	164400	214899875	2860	2860	2860	2860	0
260	20241127	164300	214899875	2860	2860	2860	2860	0
261	20241127	164200	214899875	2860	2860	2860	2860	0
262	20241127	164100	214899875	2860	2860	2860	2860	0
263	20241127	164000	214899875	2860	2860	2860	2860	0
264	20241127	163900	214899875	2860	2860	2860	2860	0
265	20241127	163800	214899875	2860	2860	2860	2860	0
266	20241127	163700	214899875	2860	2860	2860	2860	0
267	20241127	163600	214899875	2860	2860	2860	2860	0
268	20241127	163500	214899875	2860	2860	2860	2860	0
269	20241127	163400	214899875	2860	2860	2860	2860	0
270	20241127	163300	214899875	2860	2860	2860	2860	0
271	20241127	163200	214899875	2860	2860	2860	2860	0
272	20241127	163100	214899875	2860	2860	2860	2860	1017
273	20241127	163000	214899875	2860	2860	2860	2860	0
274	20241127	162900	214899875	2860	2860	2860	2860	0
275	20241127	162800	214899875	2860	2860	2860	2860	0
276	20241127	162700	214899875	2860	2860	2860	2860	0
277	20241127	162600	214899875	2860	2860	2860	2860	0
278	20241127	162500	214899875	2860	2860	2860	2860	0
279	20241127	162400	214899875	2860	2860	2860	2860	0
280	20241127	162300	214899875	2860	2860	2860	2860	0
281	20241127	162200	214899875	2860	2860	2860	2860	0
282	20241127	162100	214899875	2860	2860	2860	2860	0
283	20241127	162000	214899875	2860	2860	2860	2860	0
284	20241127	161900	214899875	2860	2860	2860	2860	0
285	20241127	161800	214899875	2860	2860	2860	2860	0
286	20241127	161700	214899875	2860	2860	2860	2860	0
287	20241127	161600	214899875	2860	2860	2860	2860	0
288	20241127	161500	214899875	2860	2860	2860	2860	0
289	20241127	161400	214899875	2860	2860	2860	2860	0
290	20241127	161300	214899875	2860	2860	2860	2860	0
291	20241127	161200	214899875	2860	2860	2860	2860	0
292	20241127	161100	214899875	2860	2860	2860	2860	0
293	20241127	161000	214899875	2860	2860	2860	2860	0
294	20241127	160900	214899875	2860	2860	2860	2860	0
295	20241127	160800	214899875	2860	2860	2860	2860	0
296	20241127	160700	214899875	2860	2860	2860	2860	0
297	20241127	160600	214899875	2860	2860	2860	2860	0
298	20241127	160500	214899875	2860	2860	2860	2860	0
299	20241127	160400	214899875	2860	2860	2860	2860	0
300	20241127	160300	214899875	2860	2860	2860	2860	0
301	20241127	160200	214899875	2860	2860	2860	2860	0
302	20241127	160100	214899875	2860	2860	2860	2860	1017
303	20241127	160000	214899875	2860	2860	2860	2860	0
304	20241127	155900	214899875	2860	2860	2860	2860	0
305	20241127	155800	214899875	2860	2860	2860	2860	0
306	20241127	155700	214899875	2860	2860	2860	2860	0
307	20241127	155600	214899875	2860	2860	2860	2860	0
308	20241127	155500	214899875	2860	2860	2860	2860	0
309	20241127	155400	214899875	2860	2860	2860	2860	0
310	20241127	155300	214899875	2860	2860	2860	2860	0
311	20241127	155200	214899875	2860	2860	2860	2860	0
312	20241127	155100	214899875	2860	2860	2860	2860	0
313	20241127	155000	214899875	2860	2860	2860	2860	0
314	20241127	154900	214899875	2860	2860	2860	2860	0
315	20241127	154800	214899875	2860	2860	2860	2860	0
316	20241127	154700	214899875	2860	2860	2860	2860	0
317	20241127	154600	214899875	2860	2860	2860	2860	0
318	20241127	154500	214899875	2860	2860	2860	2860	0
319	20241127	154400	214899875	2860	2860	2860	2860	0
320	20241127	154300	214899875	2860	2860	2860	2860	0
321	20241127	154200	214899875	2860	2860	2860	2860	0
322	20241127	154100	214899875	2860	2860	2860	2860	0
323	20241127	154000	214899875	2860	2860	2860	2860	0
324	20241127	153900	214899875	2860	2860	2860	2860	0
325	20241127	153800	214899875	2860	2860	2860	2860	0
326	20241127	153700	214899875	2860	2860	2860	2860	0
327	20241127	153600	214899875	2860	2860	2860	2860	0
328	20241127	153500	214899875	2860	2860	2860	2860	0
329	20241127	153400	214899875	2860	2860	2860	2860	0
330	20241127	153300	214899875	2860	2860	2860	2860	0
331	20241127	153200	214899875	2860	2860	2860	2860	0
332	20241127	153100	214899875	2860	2860	2860	2860	1017
333	20241127	153000	214899875	2860	2860	2860	2860	1017
334	20241127	152900	211991255	2860	2860	2860	2860	0
335	20241127	152800	211991255	2860	2860	2860	2860	0
336	20241127	152700	211991255	2860	2860	2860	2860	0
337	20241127	152600	211991255	2860	2860	2860	2860	0
338	20241127	152500	211991255	2860	2860	2860	2860	0
339	20241127	152400	211991255	2860	2860	2860	2860	0
340	20241127	152300	211991255	2860	2860	2860	2860	0
341	20241127	152200	211991255	2860	2860	2860	2860	0
342	20241127	152100	211991255	2860	2860	2860	2860	0
343	20241127	152000	211991255	2860	2860	2860	2860	0
344	20241127	151900	211991255	2860	2890	2890	2860	24616
345	20241127	151800	141518830	2890	2890	2890	2890	95
346	20241127	151700	141244280	2870	2880	2880	2870	695
347	20241127	151600	139249150	2880	2880	2880	2880	0
348	20241127	151500	139249150	2880	2880	2880	2880	0
349	20241127	151400	139249150	2880	2880	2880	2880	0
350	20241127	151300	139249150	2880	2880	2880	2880	0
351	20241127	151200	139249150	2880	2880	2880	2880	1000
352	20241127	151100	136369150	2880	2890	2890	2880	1476
353	20241127	151000	132111265	2895	2895	2895	2895	1
354	20241127	150900	132108370	2885	2885	2885	2885	0
355	20241127	150800	132108370	2885	2885	2885	2885	0
356	20241127	150700	132108370	2885	2885	2885	2885	1
357	20241127	150600	132105485	2885	2885	2885	2885	0
358	20241127	150500	132105485	2885	2885	2885	2885	1
359	20241127	150400	132102600	2875	2875	2875	2875	0
360	20241127	150300	132102600	2875	2875	2875	2875	0
361	20241127	150200	132102600	2875	2875	2875	2875	0
362	20241127	150100	132102600	2875	2885	2885	2875	73
363	20241127	150000	131892475	2895	2895	2895	2895	0
364	20241127	145900	131892475	2895	2895	2895	2895	0
365	20241127	145800	131892475	2895	2895	2895	2895	0
366	20241127	145700	131892475	2895	2895	2895	2895	0
367	20241127	145600	131892475	2895	2895	2895	2895	200
368	20241127	145500	131313475	2895	2895	2895	2895	0
369	20241127	145400	131313475	2895	2895	2895	2895	0
370	20241127	145300	131313475	2895	2895	2895	2895	3016
371	20241127	145200	122582155	2895	2895	2895	2895	984
372	20241127	145100	119733475	2895	2895	2895	2895	0
373	20241127	145000	119733475	2895	2895	2895	2895	300
374	20241127	144900	118864975	2895	2895	2895	2895	1
375	20241127	144800	118862080	2875	2875	2875	2875	0
376	20241127	144700	118862080	2875	2890	2890	2875	799
377	20241127	144600	116561290	2890	2890	2890	2890	0
378	20241127	144500	116561290	2890	2890	2890	2890	100
379	20241127	144400	116272290	2890	2890	2890	2890	0
380	20241127	144300	116272290	2890	2890	2890	2890	0
381	20241127	144200	116272290	2890	2890	2890	2890	0
382	20241127	144100	116272290	2890	2890	2890	2890	200
383	20241127	144000	115694290	2895	2895	2895	2895	0
384	20241127	143900	115694290	2895	2895	2895	2895	0
385	20241127	143800	115694290	2895	2895	2895	2895	0
386	20241127	143700	115694290	2895	2895	2895	2895	3
387	20241127	143600	115685605	2900	2900	2900	2900	0
388	20241127	143500	115685605	2900	2900	2900	2900	0
389	20241127	143400	115685605	2900	2900	2900	2900	0
390	20241127	143300	115685605	2900	2895	2900	2895	3000
391	20241127	143200	106996190	2895	2890	2895	2890	1415
392	20241127	143100	102905950	2885	2885	2885	2885	0
393	20241127	143000	102905950	2885	2885	2885	2885	0
394	20241127	142900	102905950	2885	2885	2885	2885	893
395	20241127	142800	100329645	2880	2880	2880	2880	3174
396	20241127	142700	91188525	2875	2875	2875	2875	0
397	20241127	142600	91188525	2875	2875	2875	2875	0
398	20241127	142500	91188525	2875	2875	2875	2875	0
399	20241127	142400	91188525	2875	2875	2875	2875	600
400	20241127	142300	89463525	2875	2875	2875	2875	0
401	20241127	142200	89463525	2875	2875	2875	2875	0
402	20241127	142100	89463525	2875	2875	2875	2875	0
403	20241127	142000	89463525	2875	2875	2875	2875	0
404	20241127	141900	89463525	2875	2875	2875	2875	0
405	20241127	141800	89463525	2875	2875	2875	2875	0
406	20241127	141700	89463525	2875	2875	2875	2875	0
407	20241127	141600	89463525	2875	2875	2875	2875	200
408	20241127	141500	88888525	2880	2880	2880	2880	0
409	20241127	141400	88888525	2880	2880	2880	2880	69
410	20241127	141300	88689805	2880	2880	2880	2880	0
411	20241127	141200	88689805	2880	2880	2880	2880	0
412	20241127	141100	88689805	2880	2880	2880	2880	0
413	20241127	141000	88689805	2880	2880	2880	2880	0
414	20241127	140900	88689805	2880	2880	2880	2880	0
415	20241127	140800	88689805	2880	2880	2880	2880	0
416	20241127	140700	88689805	2880	2880	2880	2880	0
417	20241127	140600	88689805	2880	2880	2880	2880	0
418	20241127	140500	88689805	2880	2880	2880	2880	0
419	20241127	140400	88689805	2880	2880	2880	2880	0
420	20241127	140300	88689805	2880	2880	2880	2880	0
421	20241127	140200	88689805	2880	2880	2880	2880	0
422	20241127	140100	88689805	2880	2880	2880	2880	1
423	20241127	140000	88686925	2875	2875	2875	2875	2
424	20241127	135900	88681175	2870	2870	2870	2870	0
425	20241127	135800	88681175	2870	2870	2870	2870	0
426	20241127	135700	88681175	2870	2870	2870	2870	0
427	20241127	135600	88681175	2870	2870	2870	2870	0
428	20241127	135500	88681175	2870	2870	2870	2870	0
429	20241127	135400	88681175	2870	2870	2870	2870	0
430	20241127	135300	88681175	2870	2870	2870	2870	0
431	20241127	135200	88681175	2870	2870	2870	2870	0
432	20241127	135100	88681175	2870	2870	2870	2870	0
433	20241127	135000	88681175	2870	2870	2870	2870	0
434	20241127	134900	88681175	2870	2870	2870	2870	0
435	20241127	134800	88681175	2870	2870	2870	2870	0
436	20241127	134700	88681175	2870	2870	2870	2870	0
437	20241127	134600	88681175	2870	2870	2870	2870	242
438	20241127	134500	87986635	2870	2875	2875	2870	2530
439	20241127	134400	80721040	2875	2875	2875	2875	0
440	20241127	134300	80721040	2875	2875	2875	2875	0
441	20241127	134200	80721040	2875	2875	2875	2875	0
442	20241127	134100	80721040	2875	2875	2875	2875	0
443	20241127	134000	80721040	2875	2875	2875	2875	0
444	20241127	133900	80721040	2875	2875	2875	2875	0
445	20241127	133800	80721040	2875	2875	2875	2875	0
446	20241127	133700	80721040	2875	2875	2875	2875	0
447	20241127	133600	80721040	2875	2875	2875	2875	0
448	20241127	133500	80721040	2875	2875	2875	2875	240
449	20241127	133400	80031040	2875	2875	2875	2875	0
450	20241127	133300	80031040	2875	2875	2875	2875	1
451	20241127	133200	80028165	2880	2880	2880	2880	0
452	20241127	133100	80028165	2880	2880	2880	2880	0
453	20241127	133000	80028165	2880	2880	2880	2880	0
454	20241127	132900	80028165	2880	2880	2880	2880	0
455	20241127	132800	80028165	2880	2880	2880	2880	1
456	20241127	132700	80025285	2880	2880	2880	2880	0
457	20241127	132600	80025285	2880	2880	2880	2880	1
458	20241127	132500	80022405	2870	2870	2870	2870	0
459	20241127	132400	80022405	2870	2870	2870	2870	0
460	20241127	132300	80022405	2870	2875	2875	2870	1600
461	20241127	132200	75430400	2875	2875	2875	2875	0
462	20241127	132100	75430400	2875	2875	2875	2875	300
463	20241127	132000	74567900	2880	2880	2880	2880	0
464	20241127	131900	74567900	2880	2880	2880	2880	0
465	20241127	131800	74567900	2880	2880	2880	2880	0
466	20241127	131700	74567900	2880	2875	2880	2875	558
467	20241127	131600	72963645	2875	2875	2875	2875	0
468	20241127	131500	72963645	2875	2875	2875	2875	155
469	20241127	131400	72518020	2875	2875	2875	2875	0
470	20241127	131300	72518020	2875	2875	2875	2875	406
471	20241127	131200	71350770	2875	2880	2880	2875	517
472	20241127	131100	69863395	2880	2880	2880	2880	0
473	20241127	131000	69863395	2880	2880	2880	2880	0
474	20241127	130900	69863395	2880	2880	2880	2880	0
475	20241127	130800	69863395	2880	2880	2880	2880	0
476	20241127	130700	69863395	2880	2880	2880	2880	0
477	20241127	130600	69863395	2880	2880	2880	2880	0
478	20241127	130500	69863395	2880	2880	2880	2880	0
479	20241127	130400	69863395	2880	2880	2880	2880	0
480	20241127	130300	69863395	2880	2880	2880	2880	0
481	20241127	130200	69863395	2880	2880	2880	2880	0
482	20241127	130100	69863395	2880	2880	2880	2880	0
483	20241127	130000	69863395	2880	2880	2880	2880	0
484	20241127	125900	69863395	2880	2880	2880	2880	0
485	20241127	125800	69863395	2880	2880	2880	2880	1
486	20241127	125700	69860515	2880	2880	2880	2880	3
487	20241127	125600	69851875	2880	2880	2880	2880	0
488	20241127	125500	69851875	2880	2880	2880	2880	49
489	20241127	125400	69710755	2880	2880	2880	2880	0
490	20241127	125300	69710755	2880	2880	2880	2880	263
491	20241127	125200	68953315	2880	2880	2880	2880	0
492	20241127	125100	68953315	2880	2880	2880	2880	0
493	20241127	125000	68953315	2880	2880	2880	2880	0
494	20241127	124900	68953315	2880	2880	2880	2880	0
495	20241127	124800	68953315	2880	2880	2880	2880	0
496	20241127	124700	68953315	2880	2880	2880	2880	1
497	20241127	124600	68950435	2880	2880	2880	2880	0
498	20241127	124500	68950435	2880	2880	2880	2880	0
499	20241127	124400	68950435	2880	2880	2880	2880	0
500	20241127	124300	68950435	2880	2880	2880	2880	226
501	20241127	124200	68299555	2880	2880	2880	2880	1647
502	20241127	124100	63556195	2880	2880	2880	2880	0
503	20241127	124000	63556195	2880	2880	2880	2880	0
504	20241127	123900	63556195	2880	2880	2880	2880	0
505	20241127	123800	63556195	2880	2880	2880	2880	0
506	20241127	123700	63556195	2880	2880	2880	2880	1
507	20241127	123600	63553315	2880	2880	2880	2880	0
508	20241127	123500	63553315	2880	2880	2880	2880	0
509	20241127	123400	63553315	2880	2880	2880	2880	100
510	20241127	123300	63265315	2880	2880	2880	2880	0
511	20241127	123200	63265315	2880	2880	2880	2880	0
512	20241127	123100	63265315	2880	2880	2880	2880	0
513	20241127	123000	63265315	2880	2880	2880	2880	0
514	20241127	122900	63265315	2880	2880	2880	2880	0
515	20241127	122800	63265315	2880	2880	2880	2880	0
516	20241127	122700	63265315	2880	2880	2880	2880	0
517	20241127	122600	63265315	2880	2880	2880	2880	0
518	20241127	122500	63265315	2880	2880	2880	2880	0
519	20241127	122400	63265315	2880	2880	2880	2880	0
520	20241127	122300	63265315	2880	2880	2880	2880	0
521	20241127	122200	63265315	2880	2880	2880	2880	0
522	20241127	122100	63265315	2880	2875	2880	2875	151
523	20241127	122000	62830655	2870	2870	2870	2870	0
524	20241127	121900	62830655	2870	2870	2870	2870	0
525	20241127	121800	62830655	2870	2870	2870	2870	0
526	20241127	121700	62830655	2870	2870	2870	2870	0
527	20241127	121600	62830655	2870	2870	2870	2870	0
528	20241127	121500	62830655	2870	2870	2870	2870	0
529	20241127	121400	62830655	2870	2870	2870	2870	0
530	20241127	121300	62830655	2870	2870	2870	2870	0
531	20241127	121200	62830655	2870	2870	2870	2870	0
532	20241127	121100	62830655	2870	2875	2875	2870	879
533	20241127	121000	60306955	2880	2880	2880	2880	0
534	20241127	120900	60306955	2880	2880	2880	2880	0
535	20241127	120800	60306955	2880	2880	2880	2880	0
536	20241127	120700	60306955	2880	2880	2880	2880	2
537	20241127	120600	60301195	2880	2880	2880	2880	0
538	20241127	120500	60301195	2880	2880	2880	2880	1
539	20241127	120400	60298315	2880	2880	2880	2880	0
540	20241127	120300	60298315	2880	2880	2880	2880	0
541	20241127	120200	60298315	2880	2880	2880	2880	0
542	20241127	120100	60298315	2880	2880	2880	2880	0
543	20241127	120000	60298315	2880	2880	2880	2880	1
544	20241127	115900	60295435	2880	2880	2880	2880	0
545	20241127	115800	60295435	2880	2880	2880	2880	0
546	20241127	115700	60295435	2880	2880	2880	2880	0
547	20241127	115600	60295435	2880	2880	2880	2880	0
548	20241127	115500	60295435	2880	2880	2880	2880	0
549	20241127	115400	60295435	2880	2880	2880	2880	0
550	20241127	115300	60295435	2880	2880	2880	2880	0
551	20241127	115200	60295435	2880	2880	2880	2880	0
552	20241127	115100	60295435	2880	2880	2880	2880	0
553	20241127	115000	60295435	2880	2880	2880	2880	0
554	20241127	114900	60295435	2880	2880	2880	2880	0
555	20241127	114800	60295435	2880	2880	2880	2880	0
556	20241127	114700	60295435	2880	2880	2880	2880	2002
557	20241127	114600	54529675	2880	2880	2880	2880	1
558	20241127	114500	54526795	2880	2880	2880	2880	0
559	20241127	114400	54526795	2880	2880	2880	2880	0
560	20241127	114300	54526795	2880	2880	2880	2880	0
561	20241127	114200	54526795	2880	2880	2880	2880	0
562	20241127	114100	54526795	2880	2880	2880	2880	0
563	20241127	114000	54526795	2880	2880	2880	2880	0
564	20241127	113900	54526795	2880	2880	2880	2880	0
565	20241127	113800	54526795	2880	2880	2880	2880	0
566	20241127	113700	54526795	2880	2880	2880	2880	1
567	20241127	113600	54523915	2880	2880	2880	2880	1
568	20241127	113500	54521035	2875	2875	2875	2875	0
569	20241127	113400	54521035	2875	2875	2875	2875	0
570	20241127	113300	54521035	2875	2875	2875	2875	50
571	20241127	113200	54377285	2875	2875	2875	2875	0
572	20241127	113100	54377285	2875	2875	2875	2875	0
573	20241127	113000	54377285	2875	2875	2875	2875	0
574	20241127	112900	54377285	2875	2875	2875	2875	25
575	20241127	112800	54305410	2875	2875	2875	2875	0
576	20241127	112700	54305410	2875	2875	2875	2875	0
577	20241127	112600	54305410	2875	2875	2875	2875	0
578	20241127	112500	54305410	2875	2875	2875	2875	0
579	20241127	112400	54305410	2875	2875	2875	2875	0
580	20241127	112300	54305410	2875	2875	2875	2875	0
581	20241127	112200	54305410	2875	2875	2875	2875	32
582	20241127	112100	54213410	2875	2875	2875	2875	58
583	20241127	112000	54046660	2875	2875	2875	2875	0
584	20241127	111900	54046660	2875	2875	2875	2875	47
585	20241127	111800	53911535	2875	2875	2875	2875	0
586	20241127	111700	53911535	2875	2875	2875	2875	0
587	20241127	111600	53911535	2875	2875	2875	2875	0
588	20241127	111500	53911535	2875	2875	2875	2875	1
589	20241127	111400	53908660	2880	2880	2880	2880	0
590	20241127	111300	53908660	2880	2880	2880	2880	0
591	20241127	111200	53908660	2880	2880	2880	2880	0
592	20241127	111100	53908660	2880	2880	2880	2880	2
593	20241127	111000	53902900	2880	2870	2880	2870	1243
594	20241127	110900	50334600	2870	2880	2880	2870	2518
595	20241127	110800	43105940	2880	2880	2880	2880	0
596	20241127	110700	43105940	2880	2880	2880	2880	0
597	20241127	110600	43105940	2880	2880	2880	2880	0
598	20241127	110500	43105940	2880	2880	2880	2880	0
599	20241127	110400	43105940	2880	2880	2880	2880	0
600	20241127	110300	43105940	2880	2880	2880	2880	0
601	20241127	110200	43105940	2880	2880	2880	2880	0
602	20241127	110100	43105940	2880	2880	2880	2880	0
603	20241127	110000	43105940	2880	2880	2880	2880	0
604	20241127	105900	43105940	2880	2880	2880	2880	0
605	20241127	105800	43105940	2880	2880	2880	2880	0
606	20241127	105700	43105940	2880	2880	2880	2880	0
607	20241127	105600	43105940	2880	2880	2880	2880	0
608	20241127	105500	43105940	2880	2880	2880	2880	12
609	20241127	105400	43071380	2870	2870	2870	2870	0
610	20241127	105300	43071380	2870	2870	2870	2870	0
611	20241127	105200	43071380	2870	2870	2870	2870	0
612	20241127	105100	43071380	2870	2870	2870	2870	0
613	20241127	105000	43071380	2870	2870	2870	2870	0
614	20241127	104900	43071380	2870	2870	2870	2870	0
615	20241127	104800	43071380	2870	2870	2870	2870	0
616	20241127	104700	43071380	2870	2870	2870	2870	0
617	20241127	104600	43071380	2870	2870	2870	2870	0
618	20241127	104500	43071380	2870	2870	2870	2870	0
619	20241127	104400	43071380	2870	2870	2870	2870	0
620	20241127	104300	43071380	2870	2870	2870	2870	0
621	20241127	104200	43071380	2870	2870	2870	2870	0
622	20241127	104100	43071380	2870	2875	2875	2870	291
623	20241127	104000	42235525	2880	2880	2880	2880	0
624	20241127	103900	42235525	2880	2880	2880	2880	0
625	20241127	103800	42235525	2880	2880	2880	2880	0
626	20241127	103700	42235525	2880	2880	2880	2880	0
627	20241127	103600	42235525	2880	2880	2880	2880	0
628	20241127	103500	42235525	2880	2880	2880	2880	0
629	20241127	103400	42235525	2880	2880	2880	2880	0
630	20241127	103300	42235525	2880	2880	2880	2880	0
631	20241127	103200	42235525	2880	2880	2880	2880	0
632	20241127	103100	42235525	2880	2880	2880	2880	0
633	20241127	103000	42235525	2880	2880	2880	2880	0
634	20241127	102900	42235525	2880	2880	2880	2880	0
635	20241127	102800	42235525	2880	2880	2880	2880	0
636	20241127	102700	42235525	2880	2880	2880	2880	79
637	20241127	102600	42008005	2885	2885	2885	2885	0
638	20241127	102500	42008005	2885	2885	2885	2885	0
639	20241127	102400	42008005	2885	2885	2885	2885	21
640	20241127	102300	41947420	2885	2885	2885	2885	0
641	20241127	102200	41947420	2885	2885	2885	2885	289
642	20241127	102100	41113655	2880	2880	2880	2880	0
643	20241127	102000	41113655	2880	2880	2880	2880	0
644	20241127	101900	41113655	2880	2880	2880	2880	0
645	20241127	101800	41113655	2880	2880	2880	2880	23
646	20241127	101700	41047415	2880	2880	2880	2880	497
647	20241127	101600	39616055	2880	2880	2880	2880	0
648	20241127	101500	39616055	2880	2880	2880	2880	1
649	20241127	101400	39613175	2875	2875	2875	2875	0
650	20241127	101300	39613175	2875	2875	2875	2875	0
651	20241127	101200	39613175	2875	2875	2875	2875	0
652	20241127	101100	39613175	2875	2875	2875	2875	0
653	20241127	101000	39613175	2875	2875	2875	2875	0
654	20241127	100900	39613175	2875	2875	2875	2875	0
655	20241127	100800	39613175	2875	2875	2875	2875	0
656	20241127	100700	39613175	2875	2875	2875	2875	30
657	20241127	100600	39526925	2875	2875	2875	2875	0
658	20241127	100500	39526925	2875	2875	2875	2875	112
659	20241127	100400	39204925	2875	2875	2875	2875	0
660	20241127	100300	39204925	2875	2875	2875	2875	10
661	20241127	100200	39176175	2865	2865	2865	2865	0
662	20241127	100100	39176175	2865	2865	2865	2865	0
663	20241127	100000	39176175	2865	2865	2865	2865	500
664	20241127	095900	37743675	2865	2865	2865	2865	9
665	20241127	095800	37717890	2860	2860	2860	2860	0
666	20241127	095700	37717890	2860	2860	2860	2860	0
667	20241127	095600	37717890	2860	2860	2860	2860	0
668	20241127	095500	37717890	2860	2860	2860	2860	0
669	20241127	095400	37717890	2860	2860	2860	2860	0
670	20241127	095300	37717890	2860	2860	2860	2860	0
671	20241127	095200	37717890	2860	2860	2860	2860	0
672	20241127	095100	37717890	2860	2870	2870	2860	1500
673	20241127	095000	33426170	2865	2865	2865	2865	0
674	20241127	094900	33426170	2865	2865	2865	2865	0
675	20241127	094800	33426170	2865	2865	2865	2865	0
676	20241127	094700	33426170	2865	2865	2865	2865	0
677	20241127	094600	33426170	2865	2875	2875	2865	1000
678	20241127	094500	30555385	2875	2875	2875	2875	400
679	20241127	094400	29405385	2875	2870	2875	2870	175
680	20241127	094300	28903100	2870	2870	2870	2870	8
681	20241127	094200	28880140	2870	2870	2870	2870	14
682	20241127	094100	28839960	2865	2865	2865	2865	0
683	20241127	094000	28839960	2865	2865	2865	2865	150
684	20241127	093900	28410210	2870	2870	2870	2870	0
685	20241127	093800	28410210	2870	2875	2875	2870	462
686	20241127	093700	27084265	2875	2875	2875	2875	600
687	20241127	093600	25359265	2880	2880	2880	2880	0
688	20241127	093500	25359265	2880	2880	2880	2880	0
689	20241127	093400	25359265	2880	2880	2880	2880	0
690	20241127	093300	25359265	2880	2880	2880	2880	3
691	20241127	093200	25350625	2880	2880	2880	2880	0
692	20241127	093100	25350625	2880	2875	2880	2875	1006
693	20241127	093000	22453490	2880	2880	2880	2880	10
694	20241127	092900	22424690	2880	2880	2880	2880	20
695	20241127	092800	22367090	2875	2875	2875	2875	20
696	20241127	092700	22309590	2880	2880	2880	2880	0
697	20241127	092600	22309590	2880	2880	2880	2880	0
698	20241127	092500	22309590	2880	2880	2880	2880	1
699	20241127	092400	22306710	2870	2870	2870	2870	0
700	20241127	092300	22306710	2870	2870	2870	2870	1
701	20241127	092200	22303840	2870	2870	2870	2870	0
702	20241127	092100	22303840	2870	2870	2870	2870	0
703	20241127	092000	22303840	2870	2870	2870	2870	1000
704	20241127	091900	19433840	2875	2875	2875	2875	26
705	20241127	091800	19359090	2870	2870	2870	2870	89
706	20241127	091700	19103660	2875	2875	2875	2875	0
707	20241127	091600	19103660	2875	2875	2875	2875	0
708	20241127	091500	19103660	2875	2875	2875	2875	0
709	20241127	091400	19103660	2875	2875	2875	2875	3
710	20241127	091300	19095035	2865	2865	2865	2865	1
711	20241127	091200	19092170	2865	2865	2865	2865	0
712	20241127	091100	19092170	2865	2870	2870	2865	72
713	20241127	091000	18885795	2865	2865	2865	2865	0
714	20241127	090900	18885795	2865	2865	2865	2865	0
715	20241127	090800	18885795	2865	2870	2870	2865	1700
716	20241127	090700	14013690	2865	2865	2865	2865	0
717	20241127	090600	14013690	2865	2875	2875	2860	3432
718	20241127	090500	4175425	2875	2875	2875	2875	318
719	20241127	090400	3261175	2870	2870	2870	2870	1
720	20241127	090300	3258305	2865	2865	2865	2865	0
721	20241127	090200	3258305	2865	2865	2865	2865	0
722	20241127	090100	3258305	2865	2865	2865	2865	0
723	20241127	090000	3258305	2865	2870	2870	2865	1136