KissMeData/244920/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210200	352520795	4645	4645	4645	4645	414
3	20241127	210100	352520795	4645	4645	4645	4645	0
4	20241127	210000	352520795	4645	4645	4645	4645	0
5	20241127	205900	352520795	4645	4645	4645	4645	0
6	20241127	205800	352520795	4645	4645	4645	4645	0
7	20241127	205700	352520795	4645	4645	4645	4645	0
8	20241127	205600	352520795	4645	4645	4645	4645	0
9	20241127	205500	352520795	4645	4645	4645	4645	0
10	20241127	205400	352520795	4645	4645	4645	4645	0
11	20241127	205300	352520795	4645	4645	4645	4645	0
12	20241127	205200	352520795	4645	4645	4645	4645	0
13	20241127	205100	352520795	4645	4645	4645	4645	0
14	20241127	205000	352520795	4645	4645	4645	4645	0
15	20241127	204900	352520795	4645	4645	4645	4645	0
16	20241127	204800	352520795	4645	4645	4645	4645	0
17	20241127	204700	352520795	4645	4645	4645	4645	0
18	20241127	204600	352520795	4645	4645	4645	4645	0
19	20241127	204500	352520795	4645	4645	4645	4645	0
20	20241127	204400	352520795	4645	4645	4645	4645	0
21	20241127	204300	352520795	4645	4645	4645	4645	0
22	20241127	204200	352520795	4645	4645	4645	4645	0
23	20241127	204100	352520795	4645	4645	4645	4645	0
24	20241127	204000	352520795	4645	4645	4645	4645	0
25	20241127	203900	352520795	4645	4645	4645	4645	0
26	20241127	203800	352520795	4645	4645	4645	4645	0
27	20241127	203700	352520795	4645	4645	4645	4645	0
28	20241127	203600	352520795	4645	4645	4645	4645	0
29	20241127	203500	352520795	4645	4645	4645	4645	0
30	20241127	203400	352520795	4645	4645	4645	4645	0
31	20241127	203300	352520795	4645	4645	4645	4645	0
32	20241127	203200	352520795	4645	4645	4645	4645	414
33	20241127	203100	352520795	4645	4645	4645	4645	0
34	20241127	203000	352520795	4645	4645	4645	4645	0
35	20241127	202900	352520795	4645	4645	4645	4645	0
36	20241127	202800	352520795	4645	4645	4645	4645	0
37	20241127	202700	352520795	4645	4645	4645	4645	0
38	20241127	202600	352520795	4645	4645	4645	4645	0
39	20241127	202500	352520795	4645	4645	4645	4645	0
40	20241127	202400	352520795	4645	4645	4645	4645	0
41	20241127	202300	352520795	4645	4645	4645	4645	0
42	20241127	202200	352520795	4645	4645	4645	4645	0
43	20241127	202100	352520795	4645	4645	4645	4645	0
44	20241127	202000	352520795	4645	4645	4645	4645	0
45	20241127	201900	352520795	4645	4645	4645	4645	0
46	20241127	201800	352520795	4645	4645	4645	4645	0
47	20241127	201700	352520795	4645	4645	4645	4645	0
48	20241127	201600	352520795	4645	4645	4645	4645	0
49	20241127	201500	352520795	4645	4645	4645	4645	0
50	20241127	201400	352520795	4645	4645	4645	4645	0
51	20241127	201300	352520795	4645	4645	4645	4645	0
52	20241127	201200	352520795	4645	4645	4645	4645	0
53	20241127	201100	352520795	4645	4645	4645	4645	0
54	20241127	201000	352520795	4645	4645	4645	4645	0
55	20241127	200900	352520795	4645	4645	4645	4645	0
56	20241127	200800	352520795	4645	4645	4645	4645	0
57	20241127	200700	352520795	4645	4645	4645	4645	0
58	20241127	200600	352520795	4645	4645	4645	4645	0
59	20241127	200500	352520795	4645	4645	4645	4645	0
60	20241127	200400	352520795	4645	4645	4645	4645	0
61	20241127	200300	352520795	4645	4645	4645	4645	0
62	20241127	200200	352520795	4645	4645	4645	4645	414
63	20241127	200100	352520795	4645	4645	4645	4645	0
64	20241127	200000	352520795	4645	4645	4645	4645	0
65	20241127	195900	352520795	4645	4645	4645	4645	0
66	20241127	195800	352520795	4645	4645	4645	4645	0
67	20241127	195700	352520795	4645	4645	4645	4645	0
68	20241127	195600	352520795	4645	4645	4645	4645	0
69	20241127	195500	352520795	4645	4645	4645	4645	0
70	20241127	195400	352520795	4645	4645	4645	4645	0
71	20241127	195300	352520795	4645	4645	4645	4645	0
72	20241127	195200	352520795	4645	4645	4645	4645	0
73	20241127	195100	352520795	4645	4645	4645	4645	0
74	20241127	195000	352520795	4645	4645	4645	4645	0
75	20241127	194900	352520795	4645	4645	4645	4645	0
76	20241127	194800	352520795	4645	4645	4645	4645	0
77	20241127	194700	352520795	4645	4645	4645	4645	0
78	20241127	194600	352520795	4645	4645	4645	4645	0
79	20241127	194500	352520795	4645	4645	4645	4645	0
80	20241127	194400	352520795	4645	4645	4645	4645	0
81	20241127	194300	352520795	4645	4645	4645	4645	0
82	20241127	194200	352520795	4645	4645	4645	4645	0
83	20241127	194100	352520795	4645	4645	4645	4645	0
84	20241127	194000	352520795	4645	4645	4645	4645	0
85	20241127	193900	352520795	4645	4645	4645	4645	0
86	20241127	193800	352520795	4645	4645	4645	4645	0
87	20241127	193700	352520795	4645	4645	4645	4645	0
88	20241127	193600	352520795	4645	4645	4645	4645	0
89	20241127	193500	352520795	4645	4645	4645	4645	0
90	20241127	193400	352520795	4645	4645	4645	4645	0
91	20241127	193300	352520795	4645	4645	4645	4645	0
92	20241127	193200	352520795	4645	4645	4645	4645	414
93	20241127	193100	352520795	4645	4645	4645	4645	0
94	20241127	193000	352520795	4645	4645	4645	4645	0
95	20241127	192900	352520795	4645	4645	4645	4645	0
96	20241127	192800	352520795	4645	4645	4645	4645	0
97	20241127	192700	352520795	4645	4645	4645	4645	0
98	20241127	192600	352520795	4645	4645	4645	4645	0
99	20241127	192500	352520795	4645	4645	4645	4645	0
100	20241127	192400	352520795	4645	4645	4645	4645	0
101	20241127	192300	352520795	4645	4645	4645	4645	0
102	20241127	192200	352520795	4645	4645	4645	4645	0
103	20241127	192100	352520795	4645	4645	4645	4645	0
104	20241127	192000	352520795	4645	4645	4645	4645	0
105	20241127	191900	352520795	4645	4645	4645	4645	0
106	20241127	191800	352520795	4645	4645	4645	4645	0
107	20241127	191700	352520795	4645	4645	4645	4645	0
108	20241127	191600	352520795	4645	4645	4645	4645	0
109	20241127	191500	352520795	4645	4645	4645	4645	0
110	20241127	191400	352520795	4645	4645	4645	4645	0
111	20241127	191300	352520795	4645	4645	4645	4645	0
112	20241127	191200	352520795	4645	4645	4645	4645	0
113	20241127	191100	352520795	4645	4645	4645	4645	0
114	20241127	191000	352520795	4645	4645	4645	4645	0
115	20241127	190900	352520795	4645	4645	4645	4645	0
116	20241127	190800	352520795	4645	4645	4645	4645	0
117	20241127	190700	352520795	4645	4645	4645	4645	0
118	20241127	190600	352520795	4645	4645	4645	4645	0
119	20241127	190500	352520795	4645	4645	4645	4645	0
120	20241127	190400	352520795	4645	4645	4645	4645	0
121	20241127	190300	352520795	4645	4645	4645	4645	0
122	20241127	190200	352520795	4645	4645	4645	4645	414
123	20241127	190100	352520795	4645	4645	4645	4645	0
124	20241127	190000	352520795	4645	4645	4645	4645	0
125	20241127	185900	352520795	4645	4645	4645	4645	0
126	20241127	185800	352520795	4645	4645	4645	4645	0
127	20241127	185700	352520795	4645	4645	4645	4645	0
128	20241127	185600	352520795	4645	4645	4645	4645	0
129	20241127	185500	352520795	4645	4645	4645	4645	0
130	20241127	185400	352520795	4645	4645	4645	4645	0
131	20241127	185300	352520795	4645	4645	4645	4645	0
132	20241127	185200	352520795	4645	4645	4645	4645	0
133	20241127	185100	352520795	4645	4645	4645	4645	0
134	20241127	185000	352520795	4645	4645	4645	4645	0
135	20241127	184900	352520795	4645	4645	4645	4645	0
136	20241127	184800	352520795	4645	4645	4645	4645	0
137	20241127	184700	352520795	4645	4645	4645	4645	0
138	20241127	184600	352520795	4645	4645	4645	4645	0
139	20241127	184500	352520795	4645	4645	4645	4645	0
140	20241127	184400	352520795	4645	4645	4645	4645	0
141	20241127	184300	352520795	4645	4645	4645	4645	0
142	20241127	184200	352520795	4645	4645	4645	4645	0
143	20241127	184100	352520795	4645	4645	4645	4645	0
144	20241127	184000	352520795	4645	4645	4645	4645	0
145	20241127	183900	352520795	4645	4645	4645	4645	0
146	20241127	183800	352520795	4645	4645	4645	4645	0
147	20241127	183700	352520795	4645	4645	4645	4645	0
148	20241127	183600	352520795	4645	4645	4645	4645	0
149	20241127	183500	352520795	4645	4645	4645	4645	0
150	20241127	183400	352520795	4645	4645	4645	4645	0
151	20241127	183300	352520795	4645	4645	4645	4645	0
152	20241127	183200	352520795	4645	4645	4645	4645	414
153	20241127	183100	352520795	4645	4645	4645	4645	0
154	20241127	183000	352520795	4645	4645	4645	4645	0
155	20241127	182900	352520795	4645	4645	4645	4645	0
156	20241127	182800	352520795	4645	4645	4645	4645	0
157	20241127	182700	352520795	4645	4645	4645	4645	0
158	20241127	182600	352520795	4645	4645	4645	4645	0
159	20241127	182500	352520795	4645	4645	4645	4645	0
160	20241127	182400	352520795	4645	4645	4645	4645	0
161	20241127	182300	352520795	4645	4645	4645	4645	0
162	20241127	182200	352520795	4645	4645	4645	4645	0
163	20241127	182100	352520795	4645	4645	4645	4645	0
164	20241127	182000	352520795	4645	4645	4645	4645	0
165	20241127	181900	352520795	4645	4645	4645	4645	0
166	20241127	181800	352520795	4645	4645	4645	4645	0
167	20241127	181700	352520795	4645	4645	4645	4645	0
168	20241127	181600	352520795	4645	4645	4645	4645	0
169	20241127	181500	352520795	4645	4645	4645	4645	0
170	20241127	181400	352520795	4645	4645	4645	4645	0
171	20241127	181300	352520795	4645	4645	4645	4645	0
172	20241127	181200	352520795	4645	4645	4645	4645	0
173	20241127	181100	352520795	4645	4645	4645	4645	0
174	20241127	181000	352520795	4645	4645	4645	4645	0
175	20241127	180900	352520795	4645	4645	4645	4645	0
176	20241127	180800	352520795	4645	4645	4645	4645	0
177	20241127	180700	352520795	4645	4645	4645	4645	0
178	20241127	180600	352520795	4645	4645	4645	4645	0
179	20241127	180500	352520795	4645	4645	4645	4645	0
180	20241127	180400	352520795	4645	4645	4645	4645	0
181	20241127	180300	352520795	4645	4645	4645	4645	0
182	20241127	180200	352520795	4645	4645	4645	4645	414
183	20241127	180100	352520795	4645	4645	4645	4645	0
184	20241127	180000	352520795	4645	4645	4645	4645	0
185	20241127	175900	352520795	4645	4645	4645	4645	0
186	20241127	175800	352520795	4645	4645	4645	4645	0
187	20241127	175700	352520795	4645	4645	4645	4645	0
188	20241127	175600	352520795	4645	4645	4645	4645	0
189	20241127	175500	352520795	4645	4645	4645	4645	0
190	20241127	175400	352520795	4645	4645	4645	4645	0
191	20241127	175300	352520795	4645	4645	4645	4645	0
192	20241127	175200	352520795	4645	4645	4645	4645	0
193	20241127	175100	352520795	4645	4645	4645	4645	0
194	20241127	175000	352520795	4645	4645	4645	4645	0
195	20241127	174900	352520795	4645	4645	4645	4645	0
196	20241127	174800	352520795	4645	4645	4645	4645	0
197	20241127	174700	352520795	4645	4645	4645	4645	0
198	20241127	174600	352520795	4645	4645	4645	4645	0
199	20241127	174500	352520795	4645	4645	4645	4645	0
200	20241127	174400	352520795	4645	4645	4645	4645	0
201	20241127	174300	352520795	4645	4645	4645	4645	0
202	20241127	174200	352520795	4645	4645	4645	4645	0
203	20241127	174100	352520795	4645	4645	4645	4645	0
204	20241127	174000	352520795	4645	4645	4645	4645	0
205	20241127	173900	352520795	4645	4645	4645	4645	0
206	20241127	173800	352520795	4645	4645	4645	4645	0
207	20241127	173700	352520795	4645	4645	4645	4645	0
208	20241127	173600	352520795	4645	4645	4645	4645	0
209	20241127	173500	352520795	4645	4645	4645	4645	0
210	20241127	173400	352520795	4645	4645	4645	4645	0
211	20241127	173300	352520795	4645	4645	4645	4645	0
212	20241127	173200	352520795	4645	4645	4645	4645	414
213	20241127	173100	352520795	4645	4645	4645	4645	0
214	20241127	173000	352520795	4645	4645	4645	4645	0
215	20241127	172900	352520795	4645	4645	4645	4645	0
216	20241127	172800	352520795	4645	4645	4645	4645	0
217	20241127	172700	352520795	4645	4645	4645	4645	0
218	20241127	172600	352520795	4645	4645	4645	4645	0
219	20241127	172500	352520795	4645	4645	4645	4645	0
220	20241127	172400	352520795	4645	4645	4645	4645	0
221	20241127	172300	352520795	4645	4645	4645	4645	0
222	20241127	172200	352520795	4645	4645	4645	4645	0
223	20241127	172100	352520795	4645	4645	4645	4645	0
224	20241127	172000	352520795	4645	4645	4645	4645	0
225	20241127	171900	352520795	4645	4645	4645	4645	0
226	20241127	171800	352520795	4645	4645	4645	4645	0
227	20241127	171700	352520795	4645	4645	4645	4645	0
228	20241127	171600	352520795	4645	4645	4645	4645	0
229	20241127	171500	352520795	4645	4645	4645	4645	0
230	20241127	171400	352520795	4645	4645	4645	4645	0
231	20241127	171300	352520795	4645	4645	4645	4645	0
232	20241127	171200	352520795	4645	4645	4645	4645	0
233	20241127	171100	352520795	4645	4645	4645	4645	0
234	20241127	171000	352520795	4645	4645	4645	4645	0
235	20241127	170900	352520795	4645	4645	4645	4645	0
236	20241127	170800	352520795	4645	4645	4645	4645	0
237	20241127	170700	352520795	4645	4645	4645	4645	0
238	20241127	170600	352520795	4645	4645	4645	4645	0
239	20241127	170500	352520795	4645	4645	4645	4645	0
240	20241127	170400	352520795	4645	4645	4645	4645	0
241	20241127	170300	352520795	4645	4645	4645	4645	0
242	20241127	170200	352520795	4645	4645	4645	4645	414
243	20241127	170100	352520795	4645	4645	4645	4645	0
244	20241127	170000	352520795	4645	4645	4645	4645	0
245	20241127	165900	352520795	4645	4645	4645	4645	0
246	20241127	165800	352520795	4645	4645	4645	4645	0
247	20241127	165700	352520795	4645	4645	4645	4645	0
248	20241127	165600	352520795	4645	4645	4645	4645	0
249	20241127	165500	352520795	4645	4645	4645	4645	0
250	20241127	165400	352520795	4645	4645	4645	4645	0
251	20241127	165300	352520795	4645	4645	4645	4645	0
252	20241127	165200	352520795	4645	4645	4645	4645	0
253	20241127	165100	352520795	4645	4645	4645	4645	0
254	20241127	165000	352520795	4645	4645	4645	4645	0
255	20241127	164900	352520795	4645	4645	4645	4645	0
256	20241127	164800	352520795	4645	4645	4645	4645	0
257	20241127	164700	352520795	4645	4645	4645	4645	0
258	20241127	164600	352520795	4645	4645	4645	4645	0
259	20241127	164500	352520795	4645	4645	4645	4645	0
260	20241127	164400	352520795	4645	4645	4645	4645	0
261	20241127	164300	352520795	4645	4645	4645	4645	0
262	20241127	164200	352520795	4645	4645	4645	4645	0
263	20241127	164100	352520795	4645	4645	4645	4645	0
264	20241127	164000	352520795	4645	4645	4645	4645	0
265	20241127	163900	352520795	4645	4645	4645	4645	0
266	20241127	163800	352520795	4645	4645	4645	4645	0
267	20241127	163700	352520795	4645	4645	4645	4645	0
268	20241127	163600	352520795	4645	4645	4645	4645	0
269	20241127	163500	352520795	4645	4645	4645	4645	0
270	20241127	163400	352520795	4645	4645	4645	4645	0
271	20241127	163300	352520795	4645	4645	4645	4645	0
272	20241127	163200	352520795	4645	4645	4645	4645	414
273	20241127	163100	352520795	4645	4645	4645	4645	0
274	20241127	163000	352520795	4645	4645	4645	4645	0
275	20241127	162900	352520795	4645	4645	4645	4645	0
276	20241127	162800	352520795	4645	4645	4645	4645	0
277	20241127	162700	352520795	4645	4645	4645	4645	0
278	20241127	162600	352520795	4645	4645	4645	4645	0
279	20241127	162500	352520795	4645	4645	4645	4645	0
280	20241127	162400	352520795	4645	4645	4645	4645	0
281	20241127	162300	352520795	4645	4645	4645	4645	0
282	20241127	162200	352520795	4645	4645	4645	4645	0
283	20241127	162100	352520795	4645	4645	4645	4645	0
284	20241127	162000	352520795	4645	4645	4645	4645	0
285	20241127	161900	352520795	4645	4645	4645	4645	0
286	20241127	161800	352520795	4645	4645	4645	4645	0
287	20241127	161700	352520795	4645	4645	4645	4645	0
288	20241127	161600	352520795	4645	4645	4645	4645	0
289	20241127	161500	352520795	4645	4645	4645	4645	0
290	20241127	161400	352520795	4645	4645	4645	4645	0
291	20241127	161300	352520795	4645	4645	4645	4645	0
292	20241127	161200	352520795	4645	4645	4645	4645	0
293	20241127	161100	352520795	4645	4645	4645	4645	0
294	20241127	161000	352520795	4645	4645	4645	4645	0
295	20241127	160900	352520795	4645	4645	4645	4645	0
296	20241127	160800	352520795	4645	4645	4645	4645	0
297	20241127	160700	352520795	4645	4645	4645	4645	0
298	20241127	160600	352520795	4645	4645	4645	4645	0
299	20241127	160500	352520795	4645	4645	4645	4645	0
300	20241127	160400	352520795	4645	4645	4645	4645	0
301	20241127	160300	352520795	4645	4645	4645	4645	0
302	20241127	160200	352520795	4645	4645	4645	4645	414
303	20241127	160100	352520795	4645	4645	4645	4645	0
304	20241127	160000	352520795	4645	4645	4645	4645	0
305	20241127	155900	352520795	4645	4645	4645	4645	0
306	20241127	155800	352520795	4645	4645	4645	4645	0
307	20241127	155700	352520795	4645	4645	4645	4645	0
308	20241127	155600	352520795	4645	4645	4645	4645	0
309	20241127	155500	352520795	4645	4645	4645	4645	0
310	20241127	155400	352520795	4645	4645	4645	4645	0
311	20241127	155300	352520795	4645	4645	4645	4645	0
312	20241127	155200	352520795	4645	4645	4645	4645	0
313	20241127	155100	352520795	4645	4645	4645	4645	0
314	20241127	155000	352520795	4645	4645	4645	4645	0
315	20241127	154900	352520795	4645	4645	4645	4645	0
316	20241127	154800	352520795	4645	4645	4645	4645	0
317	20241127	154700	352520795	4645	4645	4645	4645	0
318	20241127	154600	352520795	4645	4645	4645	4645	0
319	20241127	154500	352520795	4645	4645	4645	4645	0
320	20241127	154400	352520795	4645	4645	4645	4645	0
321	20241127	154300	352520795	4645	4645	4645	4645	0
322	20241127	154200	352520795	4645	4645	4645	4645	0
323	20241127	154100	352520795	4645	4645	4645	4645	0
324	20241127	154000	352520795	4645	4645	4645	4645	0
325	20241127	153900	352520795	4645	4645	4645	4645	0
326	20241127	153800	352520795	4645	4645	4645	4645	0
327	20241127	153700	352520795	4645	4645	4645	4645	0
328	20241127	153600	352520795	4645	4645	4645	4645	0
329	20241127	153500	352520795	4645	4645	4645	4645	0
330	20241127	153400	352520795	4645	4645	4645	4645	0
331	20241127	153300	352520795	4645	4645	4645	4645	0
332	20241127	153200	352520795	4645	4645	4645	4645	414
333	20241127	153100	352520795	4645	4645	4645	4645	0
334	20241127	153000	352520795	4645	4645	4645	4645	414
335	20241127	152900	350597765	4645	4645	4645	4645	0
336	20241127	152800	350597765	4645	4645	4645	4645	0
337	20241127	152700	350597765	4645	4645	4645	4645	0
338	20241127	152600	350597765	4645	4645	4645	4645	0
339	20241127	152500	350597765	4645	4645	4645	4645	0
340	20241127	152400	350597765	4645	4645	4645	4645	0
341	20241127	152300	350597765	4645	4645	4645	4645	0
342	20241127	152200	350597765	4645	4645	4645	4645	0
343	20241127	152100	350597765	4645	4645	4645	4645	0
344	20241127	152000	350597765	4645	4645	4645	4645	0
345	20241127	151900	350597765	4645	4610	4645	4610	21
346	20241127	151800	350500920	4650	4650	4650	4650	52
347	20241127	151700	350259120	4650	4640	4655	4615	706
348	20241127	151600	346983385	4640	4640	4640	4640	16
349	20241127	151500	346909145	4640	4625	4640	4605	313
350	20241127	151400	345465930	4630	4630	4630	4630	0
351	20241127	151300	345465930	4630	4630	4630	4630	1
352	20241127	151200	345461300	4640	4640	4640	4640	0
353	20241127	151100	345461300	4640	4640	4640	4640	0
354	20241127	151000	345461300	4640	4640	4640	4640	0
355	20241127	150900	345461300	4640	4640	4640	4640	0
356	20241127	150800	345461300	4640	4640	4640	4640	0
357	20241127	150700	345461300	4640	4640	4640	4640	0
358	20241127	150600	345461300	4640	4640	4640	4640	1
359	20241127	150500	345456660	4630	4630	4630	4630	8
360	20241127	150400	345419620	4640	4640	4640	4640	0
361	20241127	150300	345419620	4640	4640	4640	4640	0
362	20241127	150200	345419620	4640	4640	4640	4640	33
363	20241127	150100	345266500	4635	4635	4635	4635	0
364	20241127	150000	345266500	4635	4630	4635	4630	80
365	20241127	145900	344895950	4630	4630	4630	4630	2
366	20241127	145800	344886690	4640	4640	4640	4640	34
367	20241127	145700	344728930	4635	4635	4635	4635	90
368	20241127	145600	344311780	4645	4645	4645	4645	10
369	20241127	145500	344265330	4645	4645	4645	4645	33
370	20241127	145400	344112045	4645	4640	4645	4640	666
371	20241127	145300	341019475	4640	4640	4640	4640	0
372	20241127	145200	341019475	4640	4640	4640	4640	34
373	20241127	145100	340861715	4640	4640	4640	4640	0
374	20241127	145000	340861715	4640	4640	4640	4640	30
375	20241127	144900	340722515	4640	4640	4640	4640	33
376	20241127	144800	340569395	4635	4635	4635	4635	0
377	20241127	144700	340569395	4635	4635	4635	4635	452
378	20241127	144600	338474375	4640	4640	4640	4640	34
379	20241127	144500	338316615	4640	4640	4640	4640	3
380	20241127	144400	338302695	4640	4640	4640	4640	47
381	20241127	144300	338084615	4645	4645	4645	4645	34
382	20241127	144200	337926685	4640	4640	4640	4640	1
383	20241127	144100	337922045	4640	4640	4640	4640	6
384	20241127	144000	337894205	4635	4635	4635	4635	0
385	20241127	143900	337894205	4635	4635	4635	4635	2
386	20241127	143800	337884935	4640	4640	4640	4640	128
387	20241127	143700	337291015	4640	4640	4640	4640	7
388	20241127	143600	337258535	4640	4640	4640	4640	0
389	20241127	143500	337258535	4640	4640	4640	4640	33
390	20241127	143400	337105415	4640	4640	4640	4640	0
391	20241127	143300	337105415	4640	4640	4640	4640	0
392	20241127	143200	337105415	4640	4640	4640	4640	34
393	20241127	143100	336947655	4640	4640	4640	4640	0
394	20241127	143000	336947655	4640	4640	4640	4640	45
395	20241127	142900	336738855	4640	4640	4640	4640	34
396	20241127	142800	336581095	4640	4640	4640	4640	10
397	20241127	142700	336534695	4640	4640	4640	4640	11
398	20241127	142600	336483655	4635	4650	4650	4635	665
399	20241127	142500	333400990	4650	4650	4650	4650	11
400	20241127	142400	333349840	4650	4650	4650	4650	45
401	20241127	142300	333140590	4650	4650	4650	4650	0
402	20241127	142200	333140590	4650	4650	4650	4650	32
403	20241127	142100	332991790	4650	4650	4650	4650	44
404	20241127	142000	332787190	4650	4650	4650	4650	11
405	20241127	141900	332736040	4650	4650	4650	4650	11
406	20241127	141800	332684890	4650	4650	4650	4650	44
407	20241127	141700	332480290	4650	4645	4650	4645	306
408	20241127	141600	331058915	4655	4655	4655	4655	11
409	20241127	141500	331007710	4655	4655	4655	4655	45
410	20241127	141400	330798235	4655	4655	4655	4655	11
411	20241127	141300	330747030	4655	4650	4655	4650	459
412	20241127	141200	328612605	4650	4650	4650	4650	45
413	20241127	141100	328403355	4650	4650	4650	4650	0
414	20241127	141000	328403355	4650	4650	4650	4650	44
415	20241127	140900	328198755	4650	4645	4650	4645	33
416	20241127	140800	328045415	4650	4650	4650	4650	11
417	20241127	140700	327994265	4650	4650	4650	4650	75
418	20241127	140600	327645515	4650	4650	4650	4650	22
419	20241127	140500	327543215	4650	4650	4650	4650	182
420	20241127	140400	326696915	4650	4650	4650	4650	45
421	20241127	140300	326487665	4650	4650	4650	4650	50
422	20241127	140200	326255165	4650	4650	4650	4650	21
423	20241127	140100	326157515	4650	4650	4650	4650	55
424	20241127	140000	325901765	4650	4650	4650	4650	129
425	20241127	135900	325301915	4650	4650	4650	4650	21
426	20241127	135800	325204265	4650	4650	4650	4650	45
427	20241127	135700	324995015	4650	4650	4650	4650	38
428	20241127	135600	324818315	4650	4650	4650	4650	20
429	20241127	135500	324725315	4650	4650	4650	4650	55
430	20241127	135400	324469565	4650	4650	4650	4650	21
431	20241127	135300	324371915	4650	4650	4650	4650	54
432	20241127	135200	324120815	4650	4650	4650	4650	10
433	20241127	135100	324074315	4650	4650	4650	4650	22
434	20241127	135000	323972015	4650	4650	4650	4650	55
435	20241127	134900	323716265	4650	4645	4650	4645	13
436	20241127	134800	323655830	4650	4650	4650	4650	81
437	20241127	134700	323279180	4650	4650	4650	4650	55
438	20241127	134600	323023430	4650	4640	4650	4640	65
439	20241127	134500	322721730	4650	4650	4650	4650	22
440	20241127	134400	322619430	4650	4650	4650	4650	55
441	20241127	134300	322363680	4650	4650	4650	4650	21
442	20241127	134200	322266030	4650	4650	4650	4650	20
443	20241127	134100	322173030	4650	4650	4650	4640	56
444	20241127	134000	321912640	4650	4650	4650	4650	10
445	20241127	133900	321866140	4650	4650	4650	4650	54
446	20241127	133800	321615040	4650	4650	4650	4650	22
447	20241127	133700	321512740	4650	4650	4650	4650	21
448	20241127	133600	321415090	4650	4650	4650	4650	55
449	20241127	133500	321159340	4650	4650	4650	4650	21
450	20241127	133400	321061690	4650	4650	4650	4650	10
451	20241127	133300	321015190	4650	4650	4650	4650	55
452	20241127	133200	320759440	4645	4645	4645	4645	165
453	20241127	133100	319993015	4645	4635	4645	4625	80
454	20241127	133000	319622175	4645	4625	4645	4625	47
455	20241127	132900	319403905	4635	4625	4640	4625	11
456	20241127	132800	319352895	4640	4620	4645	4620	481
457	20241127	132700	317130025	4640	4620	4640	4605	1539
458	20241127	132600	310039905	4615	4645	4650	4615	547
459	20241127	132500	307504810	4645	4635	4645	4635	22
460	20241127	132400	307402780	4635	4635	4635	4635	61
461	20241127	132300	307120045	4635	4625	4635	4625	111
462	20241127	132200	306605570	4635	4625	4635	4620	1068
463	20241127	132100	301666665	4625	4635	4635	4625	2028
464	20241127	132000	292276985	4650	4645	4650	4630	457
465	20241127	131900	290155570	4650	4650	4650	4650	48
466	20241127	131800	289932370	4650	4650	4650	4650	17
467	20241127	131700	289853320	4650	4650	4650	4650	36
468	20241127	131600	289685920	4650	4650	4650	4650	80
469	20241127	131500	289313920	4650	4650	4650	4650	10
470	20241127	131400	289267420	4650	4650	4650	4650	13
471	20241127	131300	289206970	4650	4650	4650	4650	110
472	20241127	131200	288695470	4655	4655	4655	4655	11
473	20241127	131100	288644265	4655	4655	4655	4655	21
474	20241127	131000	288546510	4655	4655	4655	4655	60
475	20241127	130900	288267210	4655	4655	4655	4655	28
476	20241127	130800	288136870	4650	4660	4660	4650	856
477	20241127	130700	284153825	4660	4660	4660	4660	11
478	20241127	130600	284102565	4660	4660	4660	4660	13
479	20241127	130500	284041985	4660	4660	4660	4660	34
480	20241127	130400	283883545	4660	4660	4660	4660	0
481	20241127	130300	283883545	4660	4660	4660	4660	0
482	20241127	130200	283883545	4660	4660	4660	4660	35
483	20241127	130100	283720445	4660	4660	4660	4660	0
484	20241127	130000	283720445	4660	4660	4660	4660	2
485	20241127	125900	283711125	4660	4660	4660	4660	35
486	20241127	125800	283548025	4660	4660	4660	4660	12
487	20241127	125700	283492105	4660	4660	4660	4660	60
488	20241127	125600	283212505	4660	4660	4660	4660	49
489	20241127	125500	282984165	4660	4660	4660	4660	16
490	20241127	125400	282909605	4660	4660	4660	4660	0
491	20241127	125300	282909605	4660	4660	4660	4660	51
492	20241127	125200	282671945	4660	4660	4660	4655	18
493	20241127	125100	282588075	4650	4650	4650	4650	1
494	20241127	125000	282583425	4645	4645	4645	4645	1051
495	20241127	124900	277701530	4645	4645	4645	4645	474
496	20241127	124800	275499800	4630	4655	4660	4630	1035
497	20241127	124700	270695410	4655	4655	4655	4655	164
498	20241127	124600	269931990	4660	4660	4660	4660	0
499	20241127	124500	269931990	4660	4660	4660	4660	37
500	20241127	124400	269759570	4660	4660	4660	4660	0
501	20241127	124300	269759570	4660	4660	4660	4660	1
502	20241127	124200	269754910	4660	4660	4660	4660	33
503	20241127	124100	269601130	4660	4660	4660	4660	1
504	20241127	124000	269596470	4660	4660	4660	4660	5
505	20241127	123900	269573170	4660	4660	4660	4660	49
506	20241127	123800	269344830	4660	4660	4660	4660	16
507	20241127	123700	269270270	4660	4660	4660	4660	0
508	20241127	123600	269270270	4660	4665	4665	4660	173
509	20241127	123500	268464080	4670	4670	4670	4670	16
510	20241127	123400	268389360	4670	4665	4680	4665	751
511	20241127	123300	264881860	4665	4670	4670	4665	639
512	20241127	123200	261900105	4680	4680	4680	4680	2
513	20241127	123100	261890745	4680	4680	4680	4680	34
514	20241127	123000	261731625	4680	4680	4680	4680	5
515	20241127	122900	261708225	4680	4680	4680	4680	7
516	20241127	122800	261675465	4680	4680	4680	4680	34
517	20241127	122700	261516345	4670	4670	4670	4670	0
518	20241127	122600	261516345	4670	4670	4670	4670	4
519	20241127	122500	261497665	4680	4680	4680	4680	49
520	20241127	122400	261268345	4680	4680	4680	4680	14
521	20241127	122300	261202825	4680	4680	4680	4680	128
522	20241127	122200	260603785	4680	4680	4680	4675	50
523	20241127	122100	260369855	4665	4665	4665	4665	124
524	20241127	122000	259791395	4665	4665	4665	4665	35
525	20241127	121900	259628120	4660	4660	4660	4660	53
526	20241127	121800	259381140	4665	4665	4665	4665	14
527	20241127	121700	259315830	4665	4665	4665	4665	49
528	20241127	121600	259087245	4665	4665	4665	4665	14
529	20241127	121500	259021935	4665	4660	4665	4660	162
530	20241127	121400	258266230	4665	4675	4675	4650	1233
531	20241127	121300	252517255	4675	4675	4675	4675	7
532	20241127	121200	252484530	4675	4675	4675	4675	15
533	20241127	121100	252414405	4675	4675	4675	4675	36
534	20241127	121000	252246105	4675	4675	4675	4675	14
535	20241127	120900	252180655	4675	4675	4675	4675	16
536	20241127	120800	252105855	4675	4675	4675	4675	64
537	20241127	120700	251806655	4675	4675	4675	4675	3
538	20241127	120600	251792630	4670	4665	4670	4665	49
539	20241127	120500	251563905	4665	4665	4665	4665	286
540	20241127	120400	250229715	4665	4665	4665	4665	44
541	20241127	120300	250024455	4665	4665	4665	4665	48
542	20241127	120200	249800535	4665	4665	4665	4665	0
543	20241127	120100	249800535	4665	4665	4665	4665	14
544	20241127	120000	249735225	4665	4665	4665	4665	48
545	20241127	115900	249511305	4665	4665	4665	4665	15
546	20241127	115800	249441330	4665	4665	4665	4665	14
547	20241127	115700	249376020	4665	4665	4665	4665	49
548	20241127	115600	249147435	4665	4665	4665	4665	14
549	20241127	115500	249082125	4670	4660	4670	4660	51
550	20241127	115400	248844455	4660	4675	4675	4655	1358
551	20241127	115300	242516575	4675	4675	4675	4675	15
552	20241127	115200	242446450	4675	4675	4675	4675	15
553	20241127	115100	242376325	4675	4675	4675	4675	48
554	20241127	115000	242151925	4675	4675	4675	4675	14
555	20241127	114900	242086475	4675	4660	4675	4660	458
556	20241127	114800	239951830	4660	4660	4660	4650	862
557	20241127	114700	235934930	4635	4690	4690	4635	2315
558	20241127	114600	225145555	4690	4690	4690	4690	34
559	20241127	114500	224986095	4685	4685	4685	4685	0
560	20241127	114400	224986095	4685	4685	4685	4685	0
561	20241127	114300	224986095	4685	4680	4685	4680	128
562	20241127	114200	224386920	4680	4680	4680	4680	0
563	20241127	114100	224386920	4680	4680	4680	4680	0
564	20241127	114000	224386920	4680	4675	4680	4675	5
565	20241127	113900	224363525	4675	4675	4675	4675	0
566	20241127	113800	224363525	4675	4675	4675	4675	0
567	20241127	113700	224363525	4675	4675	4675	4675	430
568	20241127	113600	222353275	4670	4680	4680	4670	1000
569	20241127	113500	217682730	4690	4700	4700	4680	1019
570	20241127	113400	212905835	4700	4700	4700	4700	46
571	20241127	113300	212689635	4700	4700	4700	4700	89
572	20241127	113200	212271335	4700	4700	4700	4700	2
573	20241127	113100	212261935	4700	4700	4700	4700	15
574	20241127	113000	212191435	4695	4690	4695	4690	45
575	20241127	112900	211980165	4685	4690	4690	4680	533
576	20241127	112800	209484475	4695	4695	4695	4695	1
577	20241127	112700	209479780	4690	4690	4690	4690	3
578	20241127	112600	209465710	4690	4690	4690	4690	49
579	20241127	112500	209235900	4690	4715	4715	4690	4514
580	20241127	112400	188017635	4720	4720	4720	4720	1
581	20241127	112300	188012915	4720	4720	4720	4720	34
582	20241127	112200	187852435	4715	4715	4715	4715	95
583	20241127	112100	187404510	4720	4720	4720	4720	2
584	20241127	112000	187395070	4720	4720	4720	4720	33
585	20241127	111900	187239310	4720	4720	4720	4720	0
586	20241127	111800	187239310	4720	4720	4720	4720	36
587	20241127	111700	187069390	4715	4715	4715	4715	0
588	20241127	111600	187069390	4715	4720	4720	4715	47
589	20241127	111500	186847780	4720	4720	4720	4720	35
590	20241127	111400	186682580	4720	4720	4720	4720	0
591	20241127	111300	186682580	4720	4720	4720	4720	2
592	20241127	111200	186673140	4720	4720	4720	4720	41
593	20241127	111100	186479620	4720	4720	4720	4720	138
594	20241127	111000	185828260	4720	4720	4720	4720	1
595	20241127	110900	185823540	4720	4720	4720	4720	36
596	20241127	110800	185653620	4715	4715	4715	4715	0
597	20241127	110700	185653620	4715	4715	4715	4715	1
598	20241127	110600	185648905	4720	4720	4720	4720	33
599	20241127	110500	185493145	4715	4715	4715	4715	0
600	20241127	110400	185493145	4715	4715	4715	4715	0
601	20241127	110300	185493145	4715	4705	4715	4705	60
602	20241127	110200	185210515	4710	4720	4720	4710	64
603	20241127	110100	184908565	4720	4720	4720	4720	5
604	20241127	110000	184884965	4710	4710	4710	4710	21
605	20241127	105900	184786055	4710	4720	4720	4710	261
606	20241127	105800	183555285	4720	4725	4725	4720	42
607	20241127	105700	183356875	4725	4730	4730	4725	64
608	20241127	105600	183054460	4730	4735	4735	4730	60
609	20241127	105500	182770650	4735	4735	4735	4735	36
610	20241127	105400	182600190	4735	4740	4740	4735	44
611	20241127	105300	182391695	4735	4735	4735	4735	69
612	20241127	105200	182064980	4740	4740	4740	4740	77
613	20241127	105100	181700000	4740	4740	4740	4740	46
614	20241127	105000	181481960	4740	4740	4740	4740	45
615	20241127	104900	181268660	4740	4740	4740	4740	79
616	20241127	104800	180894200	4740	4750	4750	4740	960
617	20241127	104700	176339675	4750	4750	4750	4750	44
618	20241127	104600	176130675	4750	4750	4750	4750	265
619	20241127	104500	174871925	4745	4745	4745	4745	58
620	20241127	104400	174596715	4745	4750	4750	4745	174
621	20241127	104300	173770265	4750	4750	4750	4750	2
622	20241127	104200	173760765	4750	4750	4750	4750	33
623	20241127	104100	173604015	4750	4750	4750	4750	74
624	20241127	104000	173252515	4745	4745	4745	4745	98
625	20241127	103900	172787505	4745	4745	4745	4745	57
626	20241127	103800	172517040	4745	4745	4745	4745	113
627	20241127	103700	171980855	4745	4745	4745	4745	76
628	20241127	103600	171620235	4745	4745	4745	4745	51
629	20241127	103500	171378240	4745	4745	4745	4745	77
630	20241127	103400	171012875	4740	4745	4745	4740	18
631	20241127	103300	170927485	4740	4735	4740	4735	491
632	20241127	103200	168601905	4735	4735	4735	4735	34
633	20241127	103100	168440915	4730	4730	4730	4730	8
634	20241127	103000	168403075	4730	4730	4730	4730	91
635	20241127	102900	167972645	4730	4735	4735	4730	247
636	20241127	102800	166803495	4735	4735	4735	4735	67
637	20241127	102700	166486250	4735	4735	4735	4735	78
638	20241127	102600	166116920	4735	4735	4735	4735	69
639	20241127	102500	165790205	4735	4735	4735	4735	90
640	20241127	102400	165364055	4735	4730	4735	4730	146
641	20241127	102300	164673245	4730	4730	4730	4730	7
642	20241127	102200	164640135	4730	4730	4730	4730	228
643	20241127	102100	163561695	4730	4725	4730	4725	75
644	20241127	102000	163207015	4725	4725	4725	4725	178
645	20241127	101900	162365965	4730	4730	4730	4730	51
646	20241127	101800	162124735	4730	4730	4730	4725	336
647	20241127	101700	160536330	4730	4735	4735	4730	38
648	20241127	101600	160356565	4730	4730	4730	4730	488
649	20241127	101500	158048325	4735	4725	4735	4725	261
650	20241127	101400	156814750	4735	4735	4735	4735	112
651	20241127	101300	156284430	4745	4725	4745	4725	424
652	20241127	101200	154273270	4720	4725	4725	4720	62
653	20241127	101100	153980370	4725	4725	4725	4725	385
654	20241127	101000	152161245	4720	4715	4740	4715	516
655	20241127	100900	149727190	4700	4765	4765	4700	5152
656	20241127	100800	125304270	4765	4745	4765	4745	671
657	20241127	100700	122116770	4740	4710	4740	4710	1474
658	20241127	100600	115158215	4710	4700	4720	4700	7026
659	20241127	100500	82068660	4700	4695	4705	4695	8
660	20241127	100400	82031065	4690	4695	4705	4690	2510
661	20241127	100300	70237685	4695	4695	4695	4695	31
662	20241127	100200	70092140	4700	4700	4700	4700	62
663	20241127	100100	69800740	4700	4695	4705	4695	3439
664	20241127	100000	53642080	4695	4690	4695	4690	108
665	20241127	095900	53135455	4695	4695	4695	4695	96
666	20241127	095800	52684735	4690	4690	4690	4690	0
667	20241127	095700	52684735	4690	4690	4690	4690	0
668	20241127	095600	52684735	4690	4695	4695	4690	37
669	20241127	095500	52511040	4690	4690	4690	4690	0
670	20241127	095400	52511040	4690	4695	4695	4690	31
671	20241127	095300	52365500	4695	4695	4695	4695	34
672	20241127	095200	52205870	4690	4690	4690	4690	0
673	20241127	095100	52205870	4690	4695	4695	4690	51
674	20241127	095000	51966430	4695	4690	4695	4690	86
675	20241127	094900	51562920	4690	4690	4690	4690	3
676	20241127	094800	51548850	4695	4695	4695	4695	43
677	20241127	094700	51346965	4690	4690	4690	4690	18
678	20241127	094600	51262545	4685	4685	4685	4685	5
679	20241127	094500	51239120	4685	4685	4685	4685	5
680	20241127	094400	51215695	4685	4685	4685	4685	198
681	20241127	094300	50288065	4680	4680	4680	4680	6
682	20241127	094200	50259985	4680	4680	4680	4675	107
683	20241127	094100	49759235	4680	4680	4680	4680	11
684	20241127	094000	49707755	4695	4675	4695	4675	188
685	20241127	093900	48828810	4670	4675	4675	4670	35
686	20241127	093800	48665190	4675	4665	4675	4665	600
687	20241127	093700	45861465	4670	4670	4670	4670	0
688	20241127	093600	45861465	4670	4670	4670	4670	34
689	20241127	093500	45702685	4670	4670	4670	4670	1
690	20241127	093400	45698015	4670	4670	4670	4670	2
691	20241127	093300	45688675	4665	4665	4665	4665	7
692	20241127	093200	45656020	4670	4665	4670	4665	11
693	20241127	093100	45604660	4670	4670	4670	4670	330
694	20241127	093000	44063560	4670	4670	4670	4670	34
695	20241127	092900	43904780	4670	4670	4670	4670	1
696	20241127	092800	43900110	4670	4670	4670	4670	0
697	20241127	092700	43900110	4670	4660	4670	4655	104
698	20241127	092600	43415145	4655	4670	4670	4655	553
699	20241127	092500	40839595	4670	4670	4670	4670	2
700	20241127	092400	40830255	4655	4655	4655	4655	1
701	20241127	092300	40825600	4655	4655	4675	4655	57
702	20241127	092200	40559685	4655	4650	4710	4650	7547
703	20241127	092100	5228915	4650	4645	4650	4645	103
704	20241127	092000	4750465	4655	4655	4655	4655	0
705	20241127	091900	4750465	4655	4655	4655	4655	0
706	20241127	091800	4750465	4655	4655	4655	4655	0
707	20241127	091700	4750465	4655	4655	4655	4655	0
708	20241127	091600	4750465	4655	4650	4655	4650	762
709	20241127	091500	1207155	4650	4650	4650	4650	0
710	20241127	091400	1207155	4650	4650	4650	4650	0
711	20241127	091300	1207155	4650	4650	4650	4650	1
712	20241127	091200	1202505	4610	4610	4610	4610	0
713	20241127	091100	1202505	4610	4610	4610	4610	0
714	20241127	091000	1202505	4610	4610	4610	4610	0
715	20241127	090900	1202505	4610	4610	4630	4610	16
716	20241127	090800	1128485	4650	4650	4650	4650	0
717	20241127	090700	1128485	4650	4650	4650	4650	0
718	20241127	090600	1128485	4650	4650	4650	4650	0
719	20241127	090500	1128485	4650	4650	4650	4650	3
720	20241127	090400	1114535	4585	4655	4655	4585	112
721	20241127	090300	600845	4585	4585	4585	4585	100
722	20241127	090200	142345	4595	4595	4595	4595	0
723	20241127	090100	142345	4595	4595	4595	4595	1
724	20241127	090000	137750	4595	4590	4595	4590	30