KissMeData/307180/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212000	352531630	2960	2960	2960	2960	1171
3	20241127	211900	352531630	2960	2960	2960	2960	0
4	20241127	211800	352531630	2960	2960	2960	2960	0
5	20241127	211700	352531630	2960	2960	2960	2960	0
6	20241127	211600	352531630	2960	2960	2960	2960	0
7	20241127	211500	352531630	2960	2960	2960	2960	0
8	20241127	211400	352531630	2960	2960	2960	2960	0
9	20241127	211300	352531630	2960	2960	2960	2960	0
10	20241127	211200	352531630	2960	2960	2960	2960	0
11	20241127	211100	352531630	2960	2960	2960	2960	0
12	20241127	211000	352531630	2960	2960	2960	2960	0
13	20241127	210900	352531630	2960	2960	2960	2960	0
14	20241127	210800	352531630	2960	2960	2960	2960	0
15	20241127	210700	352531630	2960	2960	2960	2960	0
16	20241127	210600	352531630	2960	2960	2960	2960	0
17	20241127	210500	352531630	2960	2960	2960	2960	0
18	20241127	210400	352531630	2960	2960	2960	2960	0
19	20241127	210300	352531630	2960	2960	2960	2960	0
20	20241127	210200	352531630	2960	2960	2960	2960	0
21	20241127	210100	352531630	2960	2960	2960	2960	0
22	20241127	210000	352531630	2960	2960	2960	2960	0
23	20241127	205900	352531630	2960	2960	2960	2960	0
24	20241127	205800	352531630	2960	2960	2960	2960	0
25	20241127	205700	352531630	2960	2960	2960	2960	0
26	20241127	205600	352531630	2960	2960	2960	2960	0
27	20241127	205500	352531630	2960	2960	2960	2960	0
28	20241127	205400	352531630	2960	2960	2960	2960	0
29	20241127	205300	352531630	2960	2960	2960	2960	0
30	20241127	205200	352531630	2960	2960	2960	2960	0
31	20241127	205100	352531630	2960	2960	2960	2960	0
32	20241127	205000	352531630	2960	2960	2960	2960	1171
33	20241127	204900	352531630	2960	2960	2960	2960	0
34	20241127	204800	352531630	2960	2960	2960	2960	0
35	20241127	204700	352531630	2960	2960	2960	2960	0
36	20241127	204600	352531630	2960	2960	2960	2960	0
37	20241127	204500	352531630	2960	2960	2960	2960	0
38	20241127	204400	352531630	2960	2960	2960	2960	0
39	20241127	204300	352531630	2960	2960	2960	2960	0
40	20241127	204200	352531630	2960	2960	2960	2960	0
41	20241127	204100	352531630	2960	2960	2960	2960	0
42	20241127	204000	352531630	2960	2960	2960	2960	0
43	20241127	203900	352531630	2960	2960	2960	2960	0
44	20241127	203800	352531630	2960	2960	2960	2960	0
45	20241127	203700	352531630	2960	2960	2960	2960	0
46	20241127	203600	352531630	2960	2960	2960	2960	0
47	20241127	203500	352531630	2960	2960	2960	2960	0
48	20241127	203400	352531630	2960	2960	2960	2960	0
49	20241127	203300	352531630	2960	2960	2960	2960	0
50	20241127	203200	352531630	2960	2960	2960	2960	0
51	20241127	203100	352531630	2960	2960	2960	2960	0
52	20241127	203000	352531630	2960	2960	2960	2960	0
53	20241127	202900	352531630	2960	2960	2960	2960	0
54	20241127	202800	352531630	2960	2960	2960	2960	0
55	20241127	202700	352531630	2960	2960	2960	2960	0
56	20241127	202600	352531630	2960	2960	2960	2960	0
57	20241127	202500	352531630	2960	2960	2960	2960	0
58	20241127	202400	352531630	2960	2960	2960	2960	0
59	20241127	202300	352531630	2960	2960	2960	2960	0
60	20241127	202200	352531630	2960	2960	2960	2960	0
61	20241127	202100	352531630	2960	2960	2960	2960	0
62	20241127	202000	352531630	2960	2960	2960	2960	1171
63	20241127	201900	352531630	2960	2960	2960	2960	0
64	20241127	201800	352531630	2960	2960	2960	2960	0
65	20241127	201700	352531630	2960	2960	2960	2960	0
66	20241127	201600	352531630	2960	2960	2960	2960	0
67	20241127	201500	352531630	2960	2960	2960	2960	0
68	20241127	201400	352531630	2960	2960	2960	2960	0
69	20241127	201300	352531630	2960	2960	2960	2960	0
70	20241127	201200	352531630	2960	2960	2960	2960	0
71	20241127	201100	352531630	2960	2960	2960	2960	0
72	20241127	201000	352531630	2960	2960	2960	2960	0
73	20241127	200900	352531630	2960	2960	2960	2960	0
74	20241127	200800	352531630	2960	2960	2960	2960	0
75	20241127	200700	352531630	2960	2960	2960	2960	0
76	20241127	200600	352531630	2960	2960	2960	2960	0
77	20241127	200500	352531630	2960	2960	2960	2960	0
78	20241127	200400	352531630	2960	2960	2960	2960	0
79	20241127	200300	352531630	2960	2960	2960	2960	0
80	20241127	200200	352531630	2960	2960	2960	2960	0
81	20241127	200100	352531630	2960	2960	2960	2960	0
82	20241127	200000	352531630	2960	2960	2960	2960	0
83	20241127	195900	352531630	2960	2960	2960	2960	0
84	20241127	195800	352531630	2960	2960	2960	2960	0
85	20241127	195700	352531630	2960	2960	2960	2960	0
86	20241127	195600	352531630	2960	2960	2960	2960	0
87	20241127	195500	352531630	2960	2960	2960	2960	0
88	20241127	195400	352531630	2960	2960	2960	2960	0
89	20241127	195300	352531630	2960	2960	2960	2960	0
90	20241127	195200	352531630	2960	2960	2960	2960	0
91	20241127	195100	352531630	2960	2960	2960	2960	0
92	20241127	195000	352531630	2960	2960	2960	2960	1171
93	20241127	194900	352531630	2960	2960	2960	2960	0
94	20241127	194800	352531630	2960	2960	2960	2960	0
95	20241127	194700	352531630	2960	2960	2960	2960	0
96	20241127	194600	352531630	2960	2960	2960	2960	0
97	20241127	194500	352531630	2960	2960	2960	2960	0
98	20241127	194400	352531630	2960	2960	2960	2960	0
99	20241127	194300	352531630	2960	2960	2960	2960	0
100	20241127	194200	352531630	2960	2960	2960	2960	0
101	20241127	194100	352531630	2960	2960	2960	2960	0
102	20241127	194000	352531630	2960	2960	2960	2960	0
103	20241127	193900	352531630	2960	2960	2960	2960	0
104	20241127	193800	352531630	2960	2960	2960	2960	0
105	20241127	193700	352531630	2960	2960	2960	2960	0
106	20241127	193600	352531630	2960	2960	2960	2960	0
107	20241127	193500	352531630	2960	2960	2960	2960	0
108	20241127	193400	352531630	2960	2960	2960	2960	0
109	20241127	193300	352531630	2960	2960	2960	2960	0
110	20241127	193200	352531630	2960	2960	2960	2960	0
111	20241127	193100	352531630	2960	2960	2960	2960	0
112	20241127	193000	352531630	2960	2960	2960	2960	0
113	20241127	192900	352531630	2960	2960	2960	2960	0
114	20241127	192800	352531630	2960	2960	2960	2960	0
115	20241127	192700	352531630	2960	2960	2960	2960	0
116	20241127	192600	352531630	2960	2960	2960	2960	0
117	20241127	192500	352531630	2960	2960	2960	2960	0
118	20241127	192400	352531630	2960	2960	2960	2960	0
119	20241127	192300	352531630	2960	2960	2960	2960	0
120	20241127	192200	352531630	2960	2960	2960	2960	0
121	20241127	192100	352531630	2960	2960	2960	2960	0
122	20241127	192000	352531630	2960	2960	2960	2960	1171
123	20241127	191900	352531630	2960	2960	2960	2960	0
124	20241127	191800	352531630	2960	2960	2960	2960	0
125	20241127	191700	352531630	2960	2960	2960	2960	0
126	20241127	191600	352531630	2960	2960	2960	2960	0
127	20241127	191500	352531630	2960	2960	2960	2960	0
128	20241127	191400	352531630	2960	2960	2960	2960	0
129	20241127	191300	352531630	2960	2960	2960	2960	0
130	20241127	191200	352531630	2960	2960	2960	2960	0
131	20241127	191100	352531630	2960	2960	2960	2960	0
132	20241127	191000	352531630	2960	2960	2960	2960	0
133	20241127	190900	352531630	2960	2960	2960	2960	0
134	20241127	190800	352531630	2960	2960	2960	2960	0
135	20241127	190700	352531630	2960	2960	2960	2960	0
136	20241127	190600	352531630	2960	2960	2960	2960	0
137	20241127	190500	352531630	2960	2960	2960	2960	0
138	20241127	190400	352531630	2960	2960	2960	2960	0
139	20241127	190300	352531630	2960	2960	2960	2960	0
140	20241127	190200	352531630	2960	2960	2960	2960	0
141	20241127	190100	352531630	2960	2960	2960	2960	0
142	20241127	190000	352531630	2960	2960	2960	2960	0
143	20241127	185900	352531630	2960	2960	2960	2960	0
144	20241127	185800	352531630	2960	2960	2960	2960	0
145	20241127	185700	352531630	2960	2960	2960	2960	0
146	20241127	185600	352531630	2960	2960	2960	2960	0
147	20241127	185500	352531630	2960	2960	2960	2960	0
148	20241127	185400	352531630	2960	2960	2960	2960	0
149	20241127	185300	352531630	2960	2960	2960	2960	0
150	20241127	185200	352531630	2960	2960	2960	2960	0
151	20241127	185100	352531630	2960	2960	2960	2960	0
152	20241127	185000	352531630	2960	2960	2960	2960	1171
153	20241127	184900	352531630	2960	2960	2960	2960	0
154	20241127	184800	352531630	2960	2960	2960	2960	0
155	20241127	184700	352531630	2960	2960	2960	2960	0
156	20241127	184600	352531630	2960	2960	2960	2960	0
157	20241127	184500	352531630	2960	2960	2960	2960	0
158	20241127	184400	352531630	2960	2960	2960	2960	0
159	20241127	184300	352531630	2960	2960	2960	2960	0
160	20241127	184200	352531630	2960	2960	2960	2960	0
161	20241127	184100	352531630	2960	2960	2960	2960	0
162	20241127	184000	352531630	2960	2960	2960	2960	0
163	20241127	183900	352531630	2960	2960	2960	2960	0
164	20241127	183800	352531630	2960	2960	2960	2960	0
165	20241127	183700	352531630	2960	2960	2960	2960	0
166	20241127	183600	352531630	2960	2960	2960	2960	0
167	20241127	183500	352531630	2960	2960	2960	2960	0
168	20241127	183400	352531630	2960	2960	2960	2960	0
169	20241127	183300	352531630	2960	2960	2960	2960	0
170	20241127	183200	352531630	2960	2960	2960	2960	0
171	20241127	183100	352531630	2960	2960	2960	2960	0
172	20241127	183000	352531630	2960	2960	2960	2960	0
173	20241127	182900	352531630	2960	2960	2960	2960	0
174	20241127	182800	352531630	2960	2960	2960	2960	0
175	20241127	182700	352531630	2960	2960	2960	2960	0
176	20241127	182600	352531630	2960	2960	2960	2960	0
177	20241127	182500	352531630	2960	2960	2960	2960	0
178	20241127	182400	352531630	2960	2960	2960	2960	0
179	20241127	182300	352531630	2960	2960	2960	2960	0
180	20241127	182200	352531630	2960	2960	2960	2960	0
181	20241127	182100	352531630	2960	2960	2960	2960	0
182	20241127	182000	352531630	2960	2960	2960	2960	1171
183	20241127	181900	352531630	2960	2960	2960	2960	0
184	20241127	181800	352531630	2960	2960	2960	2960	0
185	20241127	181700	352531630	2960	2960	2960	2960	0
186	20241127	181600	352531630	2960	2960	2960	2960	0
187	20241127	181500	352531630	2960	2960	2960	2960	0
188	20241127	181400	352531630	2960	2960	2960	2960	0
189	20241127	181300	352531630	2960	2960	2960	2960	0
190	20241127	181200	352531630	2960	2960	2960	2960	0
191	20241127	181100	352531630	2960	2960	2960	2960	0
192	20241127	181000	352531630	2960	2960	2960	2960	0
193	20241127	180900	352531630	2960	2960	2960	2960	0
194	20241127	180800	352531630	2960	2960	2960	2960	0
195	20241127	180700	352531630	2960	2960	2960	2960	0
196	20241127	180600	352531630	2960	2960	2960	2960	0
197	20241127	180500	352531630	2960	2960	2960	2960	0
198	20241127	180400	352531630	2960	2960	2960	2960	0
199	20241127	180300	352531630	2960	2960	2960	2960	0
200	20241127	180200	352531630	2960	2960	2960	2960	0
201	20241127	180100	352531630	2960	2960	2960	2960	0
202	20241127	180000	352531630	2960	2960	2960	2960	0
203	20241127	175900	352531630	2960	2960	2960	2960	0
204	20241127	175800	352531630	2960	2960	2960	2960	0
205	20241127	175700	352531630	2960	2960	2960	2960	0
206	20241127	175600	352531630	2960	2960	2960	2960	0
207	20241127	175500	352531630	2960	2960	2960	2960	0
208	20241127	175400	352531630	2960	2960	2960	2960	0
209	20241127	175300	352531630	2960	2960	2960	2960	0
210	20241127	175200	352531630	2960	2960	2960	2960	0
211	20241127	175100	352531630	2960	2960	2960	2960	0
212	20241127	175000	352531630	2960	2960	2960	2960	1171
213	20241127	174900	352531630	2960	2960	2960	2960	0
214	20241127	174800	352531630	2960	2960	2960	2960	0
215	20241127	174700	352531630	2960	2960	2960	2960	0
216	20241127	174600	352531630	2960	2960	2960	2960	0
217	20241127	174500	352531630	2960	2960	2960	2960	0
218	20241127	174400	352531630	2960	2960	2960	2960	0
219	20241127	174300	352531630	2960	2960	2960	2960	0
220	20241127	174200	352531630	2960	2960	2960	2960	0
221	20241127	174100	352531630	2960	2960	2960	2960	0
222	20241127	174000	352531630	2960	2960	2960	2960	0
223	20241127	173900	352531630	2960	2960	2960	2960	0
224	20241127	173800	352531630	2960	2960	2960	2960	0
225	20241127	173700	352531630	2960	2960	2960	2960	0
226	20241127	173600	352531630	2960	2960	2960	2960	0
227	20241127	173500	352531630	2960	2960	2960	2960	0
228	20241127	173400	352531630	2960	2960	2960	2960	0
229	20241127	173300	352531630	2960	2960	2960	2960	0
230	20241127	173200	352531630	2960	2960	2960	2960	0
231	20241127	173100	352531630	2960	2960	2960	2960	0
232	20241127	173000	352531630	2960	2960	2960	2960	0
233	20241127	172900	352531630	2960	2960	2960	2960	0
234	20241127	172800	352531630	2960	2960	2960	2960	0
235	20241127	172700	352531630	2960	2960	2960	2960	0
236	20241127	172600	352531630	2960	2960	2960	2960	0
237	20241127	172500	352531630	2960	2960	2960	2960	0
238	20241127	172400	352531630	2960	2960	2960	2960	0
239	20241127	172300	352531630	2960	2960	2960	2960	0
240	20241127	172200	352531630	2960	2960	2960	2960	0
241	20241127	172100	352531630	2960	2960	2960	2960	0
242	20241127	172000	352531630	2960	2960	2960	2960	1171
243	20241127	171900	352531630	2960	2960	2960	2960	0
244	20241127	171800	352531630	2960	2960	2960	2960	0
245	20241127	171700	352531630	2960	2960	2960	2960	0
246	20241127	171600	352531630	2960	2960	2960	2960	0
247	20241127	171500	352531630	2960	2960	2960	2960	0
248	20241127	171400	352531630	2960	2960	2960	2960	0
249	20241127	171300	352531630	2960	2960	2960	2960	0
250	20241127	171200	352531630	2960	2960	2960	2960	0
251	20241127	171100	352531630	2960	2960	2960	2960	0
252	20241127	171000	352531630	2960	2960	2960	2960	0
253	20241127	170900	352531630	2960	2960	2960	2960	0
254	20241127	170800	352531630	2960	2960	2960	2960	0
255	20241127	170700	352531630	2960	2960	2960	2960	0
256	20241127	170600	352531630	2960	2960	2960	2960	0
257	20241127	170500	352531630	2960	2960	2960	2960	0
258	20241127	170400	352531630	2960	2960	2960	2960	0
259	20241127	170300	352531630	2960	2960	2960	2960	0
260	20241127	170200	352531630	2960	2960	2960	2960	0
261	20241127	170100	352531630	2960	2960	2960	2960	0
262	20241127	170000	352531630	2960	2960	2960	2960	0
263	20241127	165900	352531630	2960	2960	2960	2960	0
264	20241127	165800	352531630	2960	2960	2960	2960	0
265	20241127	165700	352531630	2960	2960	2960	2960	0
266	20241127	165600	352531630	2960	2960	2960	2960	0
267	20241127	165500	352531630	2960	2960	2960	2960	0
268	20241127	165400	352531630	2960	2960	2960	2960	0
269	20241127	165300	352531630	2960	2960	2960	2960	0
270	20241127	165200	352531630	2960	2960	2960	2960	0
271	20241127	165100	352531630	2960	2960	2960	2960	0
272	20241127	165000	352531630	2960	2960	2960	2960	1171
273	20241127	164900	352531630	2960	2960	2960	2960	0
274	20241127	164800	352531630	2960	2960	2960	2960	0
275	20241127	164700	352531630	2960	2960	2960	2960	0
276	20241127	164600	352531630	2960	2960	2960	2960	0
277	20241127	164500	352531630	2960	2960	2960	2960	0
278	20241127	164400	352531630	2960	2960	2960	2960	0
279	20241127	164300	352531630	2960	2960	2960	2960	0
280	20241127	164200	352531630	2960	2960	2960	2960	0
281	20241127	164100	352531630	2960	2960	2960	2960	0
282	20241127	164000	352531630	2960	2960	2960	2960	0
283	20241127	163900	352531630	2960	2960	2960	2960	0
284	20241127	163800	352531630	2960	2960	2960	2960	0
285	20241127	163700	352531630	2960	2960	2960	2960	0
286	20241127	163600	352531630	2960	2960	2960	2960	0
287	20241127	163500	352531630	2960	2960	2960	2960	0
288	20241127	163400	352531630	2960	2960	2960	2960	0
289	20241127	163300	352531630	2960	2960	2960	2960	0
290	20241127	163200	352531630	2960	2960	2960	2960	0
291	20241127	163100	352531630	2960	2960	2960	2960	0
292	20241127	163000	352531630	2960	2960	2960	2960	0
293	20241127	162900	352531630	2960	2960	2960	2960	0
294	20241127	162800	352531630	2960	2960	2960	2960	0
295	20241127	162700	352531630	2960	2960	2960	2960	0
296	20241127	162600	352531630	2960	2960	2960	2960	0
297	20241127	162500	352531630	2960	2960	2960	2960	0
298	20241127	162400	352531630	2960	2960	2960	2960	0
299	20241127	162300	352531630	2960	2960	2960	2960	0
300	20241127	162200	352531630	2960	2960	2960	2960	0
301	20241127	162100	352531630	2960	2960	2960	2960	0
302	20241127	162000	352531630	2960	2960	2960	2960	1171
303	20241127	161900	352531630	2960	2960	2960	2960	0
304	20241127	161800	352531630	2960	2960	2960	2960	0
305	20241127	161700	352531630	2960	2960	2960	2960	0
306	20241127	161600	352531630	2960	2960	2960	2960	0
307	20241127	161500	352531630	2960	2960	2960	2960	0
308	20241127	161400	352531630	2960	2960	2960	2960	0
309	20241127	161300	352531630	2960	2960	2960	2960	0
310	20241127	161200	352531630	2960	2960	2960	2960	0
311	20241127	161100	352531630	2960	2960	2960	2960	0
312	20241127	161000	352531630	2960	2960	2960	2960	0
313	20241127	160900	352531630	2960	2960	2960	2960	0
314	20241127	160800	352531630	2960	2960	2960	2960	0
315	20241127	160700	352531630	2960	2960	2960	2960	0
316	20241127	160600	352531630	2960	2960	2960	2960	0
317	20241127	160500	352531630	2960	2960	2960	2960	0
318	20241127	160400	352531630	2960	2960	2960	2960	0
319	20241127	160300	352531630	2960	2960	2960	2960	0
320	20241127	160200	352531630	2960	2960	2960	2960	0
321	20241127	160100	352531630	2960	2960	2960	2960	0
322	20241127	160000	352531630	2960	2960	2960	2960	0
323	20241127	155900	352531630	2960	2960	2960	2960	0
324	20241127	155800	352531630	2960	2960	2960	2960	0
325	20241127	155700	352531630	2960	2960	2960	2960	0
326	20241127	155600	352531630	2960	2960	2960	2960	0
327	20241127	155500	352531630	2960	2960	2960	2960	0
328	20241127	155400	352531630	2960	2960	2960	2960	0
329	20241127	155300	352531630	2960	2960	2960	2960	0
330	20241127	155200	352531630	2960	2960	2960	2960	0
331	20241127	155100	352531630	2960	2960	2960	2960	0
332	20241127	155000	352531630	2960	2960	2960	2960	1171
333	20241127	154900	352531630	2960	2960	2960	2960	0
334	20241127	154800	352531630	2960	2960	2960	2960	0
335	20241127	154700	352531630	2960	2960	2960	2960	0
336	20241127	154600	352531630	2960	2960	2960	2960	0
337	20241127	154500	352531630	2960	2960	2960	2960	0
338	20241127	154400	352531630	2960	2960	2960	2960	0
339	20241127	154300	352531630	2960	2960	2960	2960	0
340	20241127	154200	352531630	2960	2960	2960	2960	0
341	20241127	154100	352531630	2960	2960	2960	2960	0
342	20241127	154000	352531630	2960	2960	2960	2960	0
343	20241127	153900	352531630	2960	2960	2960	2960	0
344	20241127	153800	352531630	2960	2960	2960	2960	0
345	20241127	153700	352531630	2960	2960	2960	2960	0
346	20241127	153600	352531630	2960	2960	2960	2960	0
347	20241127	153500	352531630	2960	2960	2960	2960	0
348	20241127	153400	352531630	2960	2960	2960	2960	0
349	20241127	153300	352531630	2960	2960	2960	2960	0
350	20241127	153200	352531630	2960	2960	2960	2960	0
351	20241127	153100	352531630	2960	2960	2960	2960	0
352	20241127	153000	352531630	2960	2960	2960	2960	1171
353	20241127	152900	349065470	2915	2915	2915	2915	0
354	20241127	152800	349065470	2915	2915	2915	2915	0
355	20241127	152700	349065470	2915	2915	2915	2915	0
356	20241127	152600	349065470	2915	2915	2915	2915	0
357	20241127	152500	349065470	2915	2915	2915	2915	0
358	20241127	152400	349065470	2915	2915	2915	2915	0
359	20241127	152300	349065470	2915	2915	2915	2915	0
360	20241127	152200	349065470	2915	2915	2915	2915	0
361	20241127	152100	349065470	2915	2915	2915	2915	0
362	20241127	152000	349065470	2915	2915	2915	2915	0
363	20241127	151900	349065470	2915	2930	2930	2915	24
364	20241127	151800	348995300	2965	2935	2965	2935	9
365	20241127	151700	348968855	2970	2970	2970	2970	900
366	20241127	151600	346295855	2970	2940	2970	2940	501
367	20241127	151500	344822885	2970	2970	2970	2970	0
368	20241127	151400	344822885	2970	2970	2970	2970	0
369	20241127	151300	344822885	2970	2970	2970	2970	0
370	20241127	151200	344822885	2970	2970	2970	2970	0
371	20241127	151100	344822885	2970	2970	2970	2970	0
372	20241127	151000	344822885	2970	2970	2970	2970	0
373	20241127	150900	344822885	2970	2970	2970	2970	0
374	20241127	150800	344822885	2970	2970	2970	2970	0
375	20241127	150700	344822885	2970	2970	2970	2970	1
376	20241127	150600	344819915	2920	2920	2920	2920	1
377	20241127	150500	344816995	2970	2915	2970	2915	2
378	20241127	150400	344811110	2970	2950	2970	2950	1050
379	20241127	150300	341707090	2950	2940	2950	2940	118
380	20241127	150200	341359670	2940	2925	2940	2925	882
381	20241127	150100	338775090	2925	2925	2925	2925	0
382	20241127	150000	338775090	2925	2925	2925	2925	0
383	20241127	145900	338775090	2925	2925	2925	2925	0
384	20241127	145800	338775090	2925	2925	2925	2925	100
385	20241127	145700	338482590	2925	2925	2925	2925	200
386	20241127	145600	337897590	2920	2895	2925	2890	552
387	20241127	145500	336289525	2925	2925	2925	2925	1700
388	20241127	145400	331317025	2925	2920	2925	2920	1400
389	20241127	145300	327224025	2920	2920	2920	2920	1000
390	20241127	145200	324304025	2920	2895	2920	2895	3600
391	20241127	145100	313821655	2880	2885	2885	2880	21
392	20241127	145000	313761075	2885	2885	2885	2885	301
393	20241127	144900	312892690	2895	2895	2895	2895	4
394	20241127	144800	312881110	2890	2890	2890	2890	4
395	20241127	144700	312869550	2890	2895	2895	2890	523
396	20241127	144600	311356630	2895	2895	2895	2895	70
397	20241127	144500	311153980	2900	2900	2900	2900	0
398	20241127	144400	311153980	2900	2900	2900	2900	0
399	20241127	144300	311153980	2900	2900	2900	2900	0
400	20241127	144200	311153980	2900	2900	2900	2900	0
401	20241127	144100	311153980	2900	2900	2900	2900	5
402	20241127	144000	311139480	2900	2900	2900	2900	49
403	20241127	143900	310997380	2910	2910	2910	2910	0
404	20241127	143800	310997380	2910	2900	2910	2900	2
405	20241127	143700	310991570	2910	2890	2910	2890	1062
406	20241127	143600	307907145	2905	2905	2905	2905	0
407	20241127	143500	307907145	2905	2880	2905	2875	429
408	20241127	143400	306672710	2905	2890	2905	2890	182
409	20241127	143300	306144015	2905	2905	2905	2905	0
410	20241127	143200	306144015	2905	2890	2905	2890	2
411	20241127	143100	306138220	2890	2890	2890	2890	0
412	20241127	143000	306138220	2890	2880	2890	2880	1326
413	20241127	142900	302315960	2880	2895	2895	2880	9201
414	20241127	142800	275763830	2910	2910	2910	2910	35
415	20241127	142700	275661980	2910	2910	2910	2910	0
416	20241127	142600	275661980	2910	2910	2910	2910	0
417	20241127	142500	275661980	2910	2910	2910	2910	0
418	20241127	142400	275661980	2910	2910	2910	2910	1
419	20241127	142300	275659070	2895	2895	2895	2895	0
420	20241127	142200	275659070	2895	2895	2895	2895	653
421	20241127	142100	273768635	2895	2895	2895	2895	0
422	20241127	142000	273768635	2895	2895	2895	2895	0
423	20241127	141900	273768635	2895	2895	2895	2895	0
424	20241127	141800	273768635	2895	2895	2895	2895	0
425	20241127	141700	273768635	2895	2895	2895	2895	0
426	20241127	141600	273768635	2895	2895	2895	2895	0
427	20241127	141500	273768635	2895	2895	2895	2895	300
428	20241127	141400	272900135	2895	2895	2895	2895	0
429	20241127	141300	272900135	2895	2895	2895	2895	1000
430	20241127	141200	270005135	2895	2895	2895	2895	0
431	20241127	141100	270005135	2895	2895	2895	2895	172
432	20241127	141000	269507195	2900	2900	2900	2900	1500
433	20241127	140900	265157195	2900	2900	2900	2900	0
434	20241127	140800	265157195	2900	2900	2900	2895	1703
435	20241127	140700	260221010	2900	2900	2900	2900	500
436	20241127	140600	258771010	2910	2910	2910	2910	0
437	20241127	140500	258771010	2910	2910	2910	2910	0
438	20241127	140400	258771010	2910	2910	2910	2910	0
439	20241127	140300	258771010	2910	2910	2910	2910	0
440	20241127	140200	258771010	2910	2910	2910	2910	0
441	20241127	140100	258771010	2910	2910	2910	2910	0
442	20241127	140000	258771010	2910	2910	2910	2910	0
443	20241127	135900	258771010	2910	2910	2910	2910	0
444	20241127	135800	258771010	2910	2905	2910	2900	501
445	20241127	135700	257314700	2910	2915	2915	2910	933
446	20241127	135600	254599305	2925	2925	2925	2925	0
447	20241127	135500	254599305	2925	2925	2925	2925	0
448	20241127	135400	254599305	2925	2925	2925	2925	1
449	20241127	135300	254596380	2915	2915	2915	2915	189
450	20241127	135200	254045445	2915	2915	2915	2915	240
451	20241127	135100	253345845	2920	2920	2920	2920	300
452	20241127	135000	252469845	2925	2925	2925	2925	0
453	20241127	134900	252469845	2925	2925	2925	2925	1
454	20241127	134800	252466920	2910	2910	2910	2910	0
455	20241127	134700	252466920	2910	2910	2910	2910	584
456	20241127	134600	250767480	2910	2905	2910	2905	1000
457	20241127	134500	247860315	2900	2900	2900	2900	631
458	20241127	134400	246030415	2900	2900	2900	2900	24
459	20241127	134300	245960815	2905	2905	2905	2900	710
460	20241127	134200	243900765	2905	2910	2910	2900	2943
461	20241127	134100	235352615	2910	2910	2910	2910	883
462	20241127	134000	232783085	2910	2910	2910	2910	0
463	20241127	133900	232783085	2910	2910	2910	2910	0
464	20241127	133800	232783085	2910	2910	2910	2910	200
465	20241127	133700	232201085	2910	2910	2910	2910	0
466	20241127	133600	232201085	2910	2910	2910	2910	5
467	20241127	133500	232186535	2910	2915	2915	2910	6000
468	20241127	133400	214723720	2920	2920	2920	2920	0
469	20241127	133300	214723720	2920	2920	2920	2920	1
470	20241127	133200	214720800	2920	2920	2920	2920	0
471	20241127	133100	214720800	2920	2920	2920	2920	0
472	20241127	133000	214720800	2920	2920	2920	2920	205
473	20241127	132900	214122200	2925	2925	2925	2925	0
474	20241127	132800	214122200	2925	2925	2925	2925	0
475	20241127	132700	214122200	2925	2925	2925	2925	0
476	20241127	132600	214122200	2925	2925	2925	2925	0
477	20241127	132500	214122200	2925	2925	2925	2925	0
478	20241127	132400	214122200	2925	2925	2925	2925	0
479	20241127	132300	214122200	2925	2925	2925	2925	0
480	20241127	132200	214122200	2925	2925	2925	2925	0
481	20241127	132100	214122200	2925	2925	2925	2925	1
482	20241127	132000	214119275	2925	2925	2925	2925	1
483	20241127	131900	214116350	2920	2920	2920	2920	12
484	20241127	131800	214081310	2925	2925	2925	2925	0
485	20241127	131700	214081310	2925	2925	2925	2925	0
486	20241127	131600	214081310	2925	2925	2925	2925	100
487	20241127	131500	213788810	2925	2925	2925	2925	0
488	20241127	131400	213788810	2925	2925	2925	2925	0
489	20241127	131300	213788810	2925	2925	2925	2925	0
490	20241127	131200	213788810	2925	2925	2925	2925	0
491	20241127	131100	213788810	2925	2925	2925	2925	2
492	20241127	131000	213782960	2925	2920	2925	2920	11
493	20241127	130900	213750790	2920	2925	2925	2920	2431
494	20241127	130800	206640290	2925	2925	2925	2925	0
495	20241127	130700	206640290	2925	2925	2925	2925	0
496	20241127	130600	206640290	2925	2925	2925	2925	0
497	20241127	130500	206640290	2925	2925	2925	2925	0
498	20241127	130400	206640290	2925	2925	2925	2925	0
499	20241127	130300	206640290	2925	2925	2925	2925	0
500	20241127	130200	206640290	2925	2925	2925	2925	0
501	20241127	130100	206640290	2925	2925	2925	2925	0
502	20241127	130000	206640290	2925	2925	2925	2925	0
503	20241127	125900	206640290	2925	2925	2925	2925	1
504	20241127	125800	206637365	2930	2930	2930	2930	0
505	20241127	125700	206637365	2930	2930	2930	2930	1
506	20241127	125600	206634435	2925	2925	2925	2925	0
507	20241127	125500	206634435	2925	2925	2925	2925	0
508	20241127	125400	206634435	2925	2925	2925	2925	0
509	20241127	125300	206634435	2925	2925	2925	2925	0
510	20241127	125200	206634435	2925	2925	2925	2925	440
511	20241127	125100	205347435	2925	2925	2925	2925	0
512	20241127	125000	205347435	2925	2925	2925	2925	0
513	20241127	124900	205347435	2925	2940	2940	2925	501
514	20241127	124800	203881995	2925	2925	2925	2925	0
515	20241127	124700	203881995	2925	2925	2925	2925	0
516	20241127	124600	203881995	2925	2925	2925	2925	10
517	20241127	124500	203852745	2940	2940	2940	2940	0
518	20241127	124400	203852745	2940	2940	2940	2940	10
519	20241127	124300	203823345	2940	2940	2940	2940	5
520	20241127	124200	203808645	2930	2930	2930	2930	0
521	20241127	124100	203808645	2930	2930	2930	2930	0
522	20241127	124000	203808645	2930	2930	2930	2930	0
523	20241127	123900	203808645	2930	2930	2930	2930	69
524	20241127	123800	203606475	2925	2925	2925	2925	500
525	20241127	123700	202143975	2930	2930	2930	2930	5
526	20241127	123600	202129325	2925	2925	2925	2925	0
527	20241127	123500	202129325	2925	2925	2925	2925	142
528	20241127	123400	201713975	2930	2930	2930	2930	0
529	20241127	123300	201713975	2930	2930	2930	2930	71
530	20241127	123200	201505945	2930	2930	2930	2930	0
531	20241127	123100	201505945	2930	2930	2930	2930	0
532	20241127	123000	201505945	2930	2930	2930	2930	0
533	20241127	122900	201505945	2930	2930	2930	2930	0
534	20241127	122800	201505945	2930	2930	2930	2930	45
535	20241127	122700	201374095	2930	2930	2930	2930	0
536	20241127	122600	201374095	2930	2930	2930	2930	0
537	20241127	122500	201374095	2930	2935	2935	2930	36
538	20241127	122400	201268610	2930	2930	2930	2930	0
539	20241127	122300	201268610	2930	2930	2930	2930	0
540	20241127	122200	201268610	2930	2930	2930	2930	0
541	20241127	122100	201268610	2930	2930	2930	2930	50
542	20241127	122000	201122110	2935	2935	2935	2935	0
543	20241127	121900	201122110	2935	2935	2935	2935	0
544	20241127	121800	201122110	2935	2935	2935	2935	0
545	20241127	121700	201122110	2935	2935	2935	2935	0
546	20241127	121600	201122110	2935	2935	2935	2935	34
547	20241127	121500	201022320	2930	2930	2930	2930	0
548	20241127	121400	201022320	2930	2930	2930	2930	0
549	20241127	121300	201022320	2930	2930	2930	2930	300
550	20241127	121200	200143320	2945	2945	2945	2945	0
551	20241127	121100	200143320	2945	2945	2945	2945	0
552	20241127	121000	200143320	2945	2945	2945	2945	0
553	20241127	120900	200143320	2945	2945	2945	2945	0
554	20241127	120800	200143320	2945	2945	2945	2945	0
555	20241127	120700	200143320	2945	2945	2945	2945	0
556	20241127	120600	200143320	2945	2945	2945	2945	0
557	20241127	120500	200143320	2945	2945	2945	2945	0
558	20241127	120400	200143320	2945	2945	2945	2945	0
559	20241127	120300	200143320	2945	2945	2945	2945	6
560	20241127	120200	200125650	2945	2945	2945	2945	0
561	20241127	120100	200125650	2945	2945	2945	2945	2
562	20241127	120000	200119760	2940	2940	2940	2940	0
563	20241127	115900	200119760	2940	2940	2940	2940	0
564	20241127	115800	200119760	2940	2940	2940	2940	0
565	20241127	115700	200119760	2940	2940	2940	2940	70
566	20241127	115600	199913960	2935	2935	2935	2935	47
567	20241127	115500	199776015	2935	2935	2935	2925	341
568	20241127	115400	198778370	2945	2945	2945	2945	0
569	20241127	115300	198778370	2945	2945	2945	2945	0
570	20241127	115200	198778370	2945	2945	2945	2945	0
571	20241127	115100	198778370	2945	2945	2945	2945	0
572	20241127	115000	198778370	2945	2945	2945	2945	0
573	20241127	114900	198778370	2945	2945	2945	2945	0
574	20241127	114800	198778370	2945	2945	2945	2945	30
575	20241127	114700	198690020	2945	2945	2945	2945	0
576	20241127	114600	198690020	2945	2940	2945	2940	2
577	20241127	114500	198684135	2930	2930	2930	2930	0
578	20241127	114400	198684135	2930	2930	2930	2930	0
579	20241127	114300	198684135	2930	2930	2930	2930	0
580	20241127	114200	198684135	2930	2930	2930	2930	0
581	20241127	114100	198684135	2930	2930	2930	2930	0
582	20241127	114000	198684135	2930	2930	2930	2930	0
583	20241127	113900	198684135	2930	2930	2930	2930	0
584	20241127	113800	198684135	2930	2930	2930	2930	0
585	20241127	113700	198684135	2930	2930	2930	2930	0
586	20241127	113600	198684135	2930	2930	2930	2930	0
587	20241127	113500	198684135	2930	2930	2930	2930	0
588	20241127	113400	198684135	2930	2930	2930	2930	0
589	20241127	113300	198684135	2930	2925	2930	2925	195
590	20241127	113200	198113685	2920	2920	2920	2920	0
591	20241127	113100	198113685	2920	2920	2920	2920	0
592	20241127	113000	198113685	2920	2920	2920	2920	11
593	20241127	112900	198081565	2910	2910	2910	2910	1434
594	20241127	112800	193908625	2910	2910	2910	2910	0
595	20241127	112700	193908625	2910	2910	2910	2910	0
596	20241127	112600	193908625	2910	2915	2915	2910	2169
597	20241127	112500	187594915	2910	2910	2910	2910	0
598	20241127	112400	187594915	2910	2910	2910	2910	0
599	20241127	112300	187594915	2910	2910	2910	2910	0
600	20241127	112200	187594915	2910	2910	2910	2910	0
601	20241127	112100	187594915	2910	2910	2910	2910	5058
602	20241127	112000	172876135	2915	2920	2920	2915	5987
603	20241127	111900	155423845	2915	2915	2915	2915	0
604	20241127	111800	155423845	2915	2915	2915	2915	0
605	20241127	111700	155423845	2915	2915	2915	2915	0
606	20241127	111600	155423845	2915	2915	2915	2915	0
607	20241127	111500	155423845	2915	2915	2915	2915	0
608	20241127	111400	155423845	2915	2920	2920	2915	343
609	20241127	111300	154423950	2920	2920	2920	2920	500
610	20241127	111200	152963950	2930	2930	2930	2930	0
611	20241127	111100	152963950	2930	2930	2930	2930	21
612	20241127	111000	152902420	2925	2925	2925	2925	0
613	20241127	110900	152902420	2925	2925	2925	2925	0
614	20241127	110800	152902420	2925	2925	2925	2925	100
615	20241127	110700	152609920	2925	2915	2925	2915	534
616	20241127	110600	151052910	2915	2915	2915	2915	0
617	20241127	110500	151052910	2915	2910	2915	2905	528
618	20241127	110400	149518715	2905	2905	2905	2905	0
619	20241127	110300	149518715	2905	2920	2920	2905	3419
620	20241127	110200	139557540	2925	2925	2925	2925	260
621	20241127	110100	138797040	2925	2925	2925	2925	0
622	20241127	110000	138797040	2925	2925	2925	2925	0
623	20241127	105900	138797040	2925	2925	2925	2925	0
624	20241127	105800	138797040	2925	2940	2940	2925	90
625	20241127	105700	138533640	2940	2940	2940	2940	0
626	20241127	105600	138533640	2940	2940	2940	2940	0
627	20241127	105500	138533640	2940	2940	2940	2940	1
628	20241127	105400	138530700	2940	2940	2940	2940	5
629	20241127	105300	138516000	2940	2940	2940	2940	7
630	20241127	105200	138495420	2925	2935	2935	2925	470
631	20241127	105100	137119810	2935	2935	2935	2935	28
632	20241127	105000	137037630	2935	2935	2935	2935	0
633	20241127	104900	137037630	2935	2935	2935	2935	0
634	20241127	104800	137037630	2935	2935	2935	2935	0
635	20241127	104700	137037630	2935	2935	2935	2935	61
636	20241127	104600	136858595	2935	2935	2935	2935	2
637	20241127	104500	136852725	2940	2940	2940	2940	0
638	20241127	104400	136852725	2940	2940	2940	2940	0
639	20241127	104300	136852725	2940	2940	2940	2940	2
640	20241127	104200	136846845	2935	2925	2935	2925	18
641	20241127	104100	136794105	2940	2940	2940	2940	0
642	20241127	104000	136794105	2940	2940	2940	2940	0
643	20241127	103900	136794105	2940	2940	2940	2940	0
644	20241127	103800	136794105	2940	2940	2940	2940	0
645	20241127	103700	136794105	2940	2940	2940	2940	0
646	20241127	103600	136794105	2940	2940	2940	2940	0
647	20241127	103500	136794105	2940	2940	2940	2940	0
648	20241127	103400	136794105	2940	2940	2940	2940	23
649	20241127	103300	136726485	2940	2915	2940	2915	19688
650	20241127	103200	79040655	2920	2915	2920	2915	616
651	20241127	103100	77244380	2915	2930	2930	2915	539
652	20241127	103000	75669470	2930	2930	2930	2930	0
653	20241127	102900	75669470	2930	2925	2930	2925	683
654	20241127	102800	73671640	2925	2930	2930	2925	1074
655	20241127	102700	70529890	2930	2930	2930	2930	202
656	20241127	102600	69938030	2930	2930	2930	2930	20
657	20241127	102500	69879430	2930	2935	2935	2930	120
658	20241127	102400	69527280	2940	2940	2940	2940	102
659	20241127	102300	69227400	2945	2945	2945	2945	200
660	20241127	102200	68638400	2940	2940	2940	2940	0
661	20241127	102100	68638400	2940	2940	2940	2940	0
662	20241127	102000	68638400	2940	2940	2940	2940	0
663	20241127	101900	68638400	2940	2940	2940	2940	0
664	20241127	101800	68638400	2940	2940	2940	2940	0
665	20241127	101700	68638400	2940	2940	2940	2940	0
666	20241127	101600	68638400	2940	2940	2940	2940	1111
667	20241127	101500	65372060	2935	2935	2935	2935	105
668	20241127	101400	65063885	2930	2925	2930	2925	443
669	20241127	101300	63767860	2900	2930	2930	2900	8160
670	20241127	101200	39923350	2940	2940	2940	2940	0
671	20241127	101100	39923350	2940	2940	2940	2940	0
672	20241127	101000	39923350	2940	2940	2940	2940	0
673	20241127	100900	39923350	2940	2940	2940	2940	0
674	20241127	100800	39923350	2940	2940	2940	2940	0
675	20241127	100700	39923350	2940	2940	2940	2940	0
676	20241127	100600	39923350	2940	2930	2940	2930	13
677	20241127	100500	39885150	2940	2940	2940	2940	0
678	20241127	100400	39885150	2940	2940	2940	2940	0
679	20241127	100300	39885150	2940	2940	2940	2940	132
680	20241127	100200	39497070	2940	2940	2940	2940	203
681	20241127	100100	38900250	2935	2930	2935	2930	1011
682	20241127	100000	35933020	2935	2935	2935	2935	300
683	20241127	095900	35052520	2935	2935	2935	2935	0
684	20241127	095800	35052520	2935	2935	2935	2935	0
685	20241127	095700	35052520	2935	2935	2935	2935	0
686	20241127	095600	35052520	2935	2935	2935	2935	1
687	20241127	095500	35049585	2945	2945	2945	2945	16
688	20241127	095400	35002465	2945	2945	2945	2945	0
689	20241127	095300	35002465	2945	2945	2945	2945	0
690	20241127	095200	35002465	2945	2945	2945	2945	20
691	20241127	095100	34943565	2945	2945	2945	2945	4
692	20241127	095000	34931785	2945	2945	2945	2945	3
693	20241127	094900	34922950	2945	2945	2945	2945	7
694	20241127	094800	34902335	2945	2945	2945	2945	6
695	20241127	094700	34884665	2940	2940	2940	2940	0
696	20241127	094600	34884665	2940	2940	2940	2940	100
697	20241127	094500	34590665	2940	2940	2940	2940	75
698	20241127	094400	34370165	2950	2950	2950	2950	7
699	20241127	094300	34349515	2950	2950	2950	2950	51
700	20241127	094200	34199065	2940	2940	2940	2940	14
701	20241127	094100	34157905	2940	2940	2940	2930	3402
702	20241127	094000	24160065	2945	2945	2945	2940	233
703	20241127	093900	23473885	2940	2940	2940	2940	8
704	20241127	093800	23450365	2945	2950	2950	2945	200
705	20241127	093700	22861355	2945	2945	2945	2945	707
706	20241127	093600	20779240	2950	2960	2960	2950	1250
707	20241127	093500	17088680	2960	2960	2960	2960	17
708	20241127	093400	17038360	2960	2970	2985	2960	113
709	20241127	093300	16703770	2965	2965	2965	2965	0
710	20241127	093200	16703770	2965	2965	2985	2965	139
711	20241127	093100	16288995	2965	2960	2985	2960	511
712	20241127	093000	14763955	2950	2950	2950	2950	362
713	20241127	092900	13696055	2950	2950	2950	2950	1
714	20241127	092800	13693105	2950	2955	2955	2950	1018
715	20241127	092700	10688130	2965	2965	2965	2965	0
716	20241127	092600	10688130	2965	2965	2965	2965	0
717	20241127	092500	10688130	2965	2965	2965	2965	0
718	20241127	092400	10688130	2965	2965	2965	2965	500
719	20241127	092300	9205630	2960	2960	2960	2960	21
720	20241127	092200	9143470	2960	2965	2965	2960	31
721	20241127	092100	9051615	2965	2965	2965	2965	0
722	20241127	092000	9051615	2965	2965	2965	2965	0
723	20241127	091900	9051615	2965	2965	2965	2965	0
724	20241127	091800	9051615	2965	2965	2965	2965	0
725	20241127	091700	9051615	2965	2965	2965	2965	312
726	20241127	091600	8126535	2965	2965	2965	2965	0
727	20241127	091500	8126535	2965	2965	2965	2965	254
728	20241127	091400	7373425	2975	2975	2975	2975	0
729	20241127	091300	7373425	2975	2975	2975	2975	0
730	20241127	091200	7373425	2975	2975	2975	2975	0
731	20241127	091100	7373425	2975	2975	2975	2975	8
732	20241127	091000	7349625	2970	2970	2970	2970	1
733	20241127	090900	7346655	2970	2970	2970	2970	0
734	20241127	090800	7346655	2970	2970	2970	2970	360
735	20241127	090700	6277455	2990	2990	2990	2990	121
736	20241127	090600	5915665	2995	2995	2995	2995	0
737	20241127	090500	5915665	2995	2995	2995	2995	0
738	20241127	090400	5915665	2995	2995	2995	2995	0
739	20241127	090300	5915665	2995	2995	2995	2995	0
740	20241127	090200	5915665	2995	2995	2995	2995	4
741	20241127	090100	5903685	2995	2995	2995	2995	1833
742	20241127	090000	413850	2995	2995	3000	2995	138