KissMeData/317770/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212300	535933750	2850	2850	2850	2850	2202
3	20241127	212200	535933750	2850	2850	2850	2850	0
4	20241127	212100	535933750	2850	2850	2850	2850	0
5	20241127	212000	535933750	2850	2850	2850	2850	0
6	20241127	211900	535933750	2850	2850	2850	2850	0
7	20241127	211800	535933750	2850	2850	2850	2850	0
8	20241127	211700	535933750	2850	2850	2850	2850	0
9	20241127	211600	535933750	2850	2850	2850	2850	0
10	20241127	211500	535933750	2850	2850	2850	2850	0
11	20241127	211400	535933750	2850	2850	2850	2850	0
12	20241127	211300	535933750	2850	2850	2850	2850	0
13	20241127	211200	535933750	2850	2850	2850	2850	0
14	20241127	211100	535933750	2850	2850	2850	2850	0
15	20241127	211000	535933750	2850	2850	2850	2850	0
16	20241127	210900	535933750	2850	2850	2850	2850	0
17	20241127	210800	535933750	2850	2850	2850	2850	0
18	20241127	210700	535933750	2850	2850	2850	2850	0
19	20241127	210600	535933750	2850	2850	2850	2850	0
20	20241127	210500	535933750	2850	2850	2850	2850	0
21	20241127	210400	535933750	2850	2850	2850	2850	0
22	20241127	210300	535933750	2850	2850	2850	2850	0
23	20241127	210200	535933750	2850	2850	2850	2850	0
24	20241127	210100	535933750	2850	2850	2850	2850	0
25	20241127	210000	535933750	2850	2850	2850	2850	0
26	20241127	205900	535933750	2850	2850	2850	2850	0
27	20241127	205800	535933750	2850	2850	2850	2850	0
28	20241127	205700	535933750	2850	2850	2850	2850	0
29	20241127	205600	535933750	2850	2850	2850	2850	0
30	20241127	205500	535933750	2850	2850	2850	2850	0
31	20241127	205400	535933750	2850	2850	2850	2850	0
32	20241127	205300	535933750	2850	2850	2850	2850	2202
33	20241127	205200	535933750	2850	2850	2850	2850	0
34	20241127	205100	535933750	2850	2850	2850	2850	0
35	20241127	205000	535933750	2850	2850	2850	2850	0
36	20241127	204900	535933750	2850	2850	2850	2850	0
37	20241127	204800	535933750	2850	2850	2850	2850	0
38	20241127	204700	535933750	2850	2850	2850	2850	0
39	20241127	204600	535933750	2850	2850	2850	2850	0
40	20241127	204500	535933750	2850	2850	2850	2850	0
41	20241127	204400	535933750	2850	2850	2850	2850	0
42	20241127	204300	535933750	2850	2850	2850	2850	0
43	20241127	204200	535933750	2850	2850	2850	2850	0
44	20241127	204100	535933750	2850	2850	2850	2850	0
45	20241127	204000	535933750	2850	2850	2850	2850	0
46	20241127	203900	535933750	2850	2850	2850	2850	0
47	20241127	203800	535933750	2850	2850	2850	2850	0
48	20241127	203700	535933750	2850	2850	2850	2850	0
49	20241127	203600	535933750	2850	2850	2850	2850	0
50	20241127	203500	535933750	2850	2850	2850	2850	0
51	20241127	203400	535933750	2850	2850	2850	2850	0
52	20241127	203300	535933750	2850	2850	2850	2850	0
53	20241127	203200	535933750	2850	2850	2850	2850	0
54	20241127	203100	535933750	2850	2850	2850	2850	0
55	20241127	203000	535933750	2850	2850	2850	2850	0
56	20241127	202900	535933750	2850	2850	2850	2850	0
57	20241127	202800	535933750	2850	2850	2850	2850	0
58	20241127	202700	535933750	2850	2850	2850	2850	0
59	20241127	202600	535933750	2850	2850	2850	2850	0
60	20241127	202500	535933750	2850	2850	2850	2850	0
61	20241127	202400	535933750	2850	2850	2850	2850	0
62	20241127	202300	535933750	2850	2850	2850	2850	2202
63	20241127	202200	535933750	2850	2850	2850	2850	0
64	20241127	202100	535933750	2850	2850	2850	2850	0
65	20241127	202000	535933750	2850	2850	2850	2850	0
66	20241127	201900	535933750	2850	2850	2850	2850	0
67	20241127	201800	535933750	2850	2850	2850	2850	0
68	20241127	201700	535933750	2850	2850	2850	2850	0
69	20241127	201600	535933750	2850	2850	2850	2850	0
70	20241127	201500	535933750	2850	2850	2850	2850	0
71	20241127	201400	535933750	2850	2850	2850	2850	0
72	20241127	201300	535933750	2850	2850	2850	2850	0
73	20241127	201200	535933750	2850	2850	2850	2850	0
74	20241127	201100	535933750	2850	2850	2850	2850	0
75	20241127	201000	535933750	2850	2850	2850	2850	0
76	20241127	200900	535933750	2850	2850	2850	2850	0
77	20241127	200800	535933750	2850	2850	2850	2850	0
78	20241127	200700	535933750	2850	2850	2850	2850	0
79	20241127	200600	535933750	2850	2850	2850	2850	0
80	20241127	200500	535933750	2850	2850	2850	2850	0
81	20241127	200400	535933750	2850	2850	2850	2850	0
82	20241127	200300	535933750	2850	2850	2850	2850	0
83	20241127	200200	535933750	2850	2850	2850	2850	0
84	20241127	200100	535933750	2850	2850	2850	2850	0
85	20241127	200000	535933750	2850	2850	2850	2850	0
86	20241127	195900	535933750	2850	2850	2850	2850	0
87	20241127	195800	535933750	2850	2850	2850	2850	0
88	20241127	195700	535933750	2850	2850	2850	2850	0
89	20241127	195600	535933750	2850	2850	2850	2850	0
90	20241127	195500	535933750	2850	2850	2850	2850	0
91	20241127	195400	535933750	2850	2850	2850	2850	0
92	20241127	195300	535933750	2850	2850	2850	2850	2202
93	20241127	195200	535933750	2850	2850	2850	2850	0
94	20241127	195100	535933750	2850	2850	2850	2850	0
95	20241127	195000	535933750	2850	2850	2850	2850	0
96	20241127	194900	535933750	2850	2850	2850	2850	0
97	20241127	194800	535933750	2850	2850	2850	2850	0
98	20241127	194700	535933750	2850	2850	2850	2850	0
99	20241127	194600	535933750	2850	2850	2850	2850	0
100	20241127	194500	535933750	2850	2850	2850	2850	0
101	20241127	194400	535933750	2850	2850	2850	2850	0
102	20241127	194300	535933750	2850	2850	2850	2850	0
103	20241127	194200	535933750	2850	2850	2850	2850	0
104	20241127	194100	535933750	2850	2850	2850	2850	0
105	20241127	194000	535933750	2850	2850	2850	2850	0
106	20241127	193900	535933750	2850	2850	2850	2850	0
107	20241127	193800	535933750	2850	2850	2850	2850	0
108	20241127	193700	535933750	2850	2850	2850	2850	0
109	20241127	193600	535933750	2850	2850	2850	2850	0
110	20241127	193500	535933750	2850	2850	2850	2850	0
111	20241127	193400	535933750	2850	2850	2850	2850	0
112	20241127	193300	535933750	2850	2850	2850	2850	0
113	20241127	193200	535933750	2850	2850	2850	2850	0
114	20241127	193100	535933750	2850	2850	2850	2850	0
115	20241127	193000	535933750	2850	2850	2850	2850	0
116	20241127	192900	535933750	2850	2850	2850	2850	0
117	20241127	192800	535933750	2850	2850	2850	2850	0
118	20241127	192700	535933750	2850	2850	2850	2850	0
119	20241127	192600	535933750	2850	2850	2850	2850	0
120	20241127	192500	535933750	2850	2850	2850	2850	0
121	20241127	192400	535933750	2850	2850	2850	2850	0
122	20241127	192300	535933750	2850	2850	2850	2850	2202
123	20241127	192200	535933750	2850	2850	2850	2850	0
124	20241127	192100	535933750	2850	2850	2850	2850	0
125	20241127	192000	535933750	2850	2850	2850	2850	0
126	20241127	191900	535933750	2850	2850	2850	2850	0
127	20241127	191800	535933750	2850	2850	2850	2850	0
128	20241127	191700	535933750	2850	2850	2850	2850	0
129	20241127	191600	535933750	2850	2850	2850	2850	0
130	20241127	191500	535933750	2850	2850	2850	2850	0
131	20241127	191400	535933750	2850	2850	2850	2850	0
132	20241127	191300	535933750	2850	2850	2850	2850	0
133	20241127	191200	535933750	2850	2850	2850	2850	0
134	20241127	191100	535933750	2850	2850	2850	2850	0
135	20241127	191000	535933750	2850	2850	2850	2850	0
136	20241127	190900	535933750	2850	2850	2850	2850	0
137	20241127	190800	535933750	2850	2850	2850	2850	0
138	20241127	190700	535933750	2850	2850	2850	2850	0
139	20241127	190600	535933750	2850	2850	2850	2850	0
140	20241127	190500	535933750	2850	2850	2850	2850	0
141	20241127	190400	535933750	2850	2850	2850	2850	0
142	20241127	190300	535933750	2850	2850	2850	2850	0
143	20241127	190200	535933750	2850	2850	2850	2850	0
144	20241127	190100	535933750	2850	2850	2850	2850	0
145	20241127	190000	535933750	2850	2850	2850	2850	0
146	20241127	185900	535933750	2850	2850	2850	2850	0
147	20241127	185800	535933750	2850	2850	2850	2850	0
148	20241127	185700	535933750	2850	2850	2850	2850	0
149	20241127	185600	535933750	2850	2850	2850	2850	0
150	20241127	185500	535933750	2850	2850	2850	2850	0
151	20241127	185400	535933750	2850	2850	2850	2850	0
152	20241127	185300	535933750	2850	2850	2850	2850	2202
153	20241127	185200	535933750	2850	2850	2850	2850	0
154	20241127	185100	535933750	2850	2850	2850	2850	0
155	20241127	185000	535933750	2850	2850	2850	2850	0
156	20241127	184900	535933750	2850	2850	2850	2850	0
157	20241127	184800	535933750	2850	2850	2850	2850	0
158	20241127	184700	535933750	2850	2850	2850	2850	0
159	20241127	184600	535933750	2850	2850	2850	2850	0
160	20241127	184500	535933750	2850	2850	2850	2850	0
161	20241127	184400	535933750	2850	2850	2850	2850	0
162	20241127	184300	535933750	2850	2850	2850	2850	0
163	20241127	184200	535933750	2850	2850	2850	2850	0
164	20241127	184100	535933750	2850	2850	2850	2850	0
165	20241127	184000	535933750	2850	2850	2850	2850	0
166	20241127	183900	535933750	2850	2850	2850	2850	0
167	20241127	183800	535933750	2850	2850	2850	2850	0
168	20241127	183700	535933750	2850	2850	2850	2850	0
169	20241127	183600	535933750	2850	2850	2850	2850	0
170	20241127	183500	535933750	2850	2850	2850	2850	0
171	20241127	183400	535933750	2850	2850	2850	2850	0
172	20241127	183300	535933750	2850	2850	2850	2850	0
173	20241127	183200	535933750	2850	2850	2850	2850	0
174	20241127	183100	535933750	2850	2850	2850	2850	0
175	20241127	183000	535933750	2850	2850	2850	2850	0
176	20241127	182900	535933750	2850	2850	2850	2850	0
177	20241127	182800	535933750	2850	2850	2850	2850	0
178	20241127	182700	535933750	2850	2850	2850	2850	0
179	20241127	182600	535933750	2850	2850	2850	2850	0
180	20241127	182500	535933750	2850	2850	2850	2850	0
181	20241127	182400	535933750	2850	2850	2850	2850	0
182	20241127	182300	535933750	2850	2850	2850	2850	2202
183	20241127	182200	535933750	2850	2850	2850	2850	0
184	20241127	182100	535933750	2850	2850	2850	2850	0
185	20241127	182000	535933750	2850	2850	2850	2850	0
186	20241127	181900	535933750	2850	2850	2850	2850	0
187	20241127	181800	535933750	2850	2850	2850	2850	0
188	20241127	181700	535933750	2850	2850	2850	2850	0
189	20241127	181600	535933750	2850	2850	2850	2850	0
190	20241127	181500	535933750	2850	2850	2850	2850	0
191	20241127	181400	535933750	2850	2850	2850	2850	0
192	20241127	181300	535933750	2850	2850	2850	2850	0
193	20241127	181200	535933750	2850	2850	2850	2850	0
194	20241127	181100	535933750	2850	2850	2850	2850	0
195	20241127	181000	535933750	2850	2850	2850	2850	0
196	20241127	180900	535933750	2850	2850	2850	2850	0
197	20241127	180800	535933750	2850	2850	2850	2850	0
198	20241127	180700	535933750	2850	2850	2850	2850	0
199	20241127	180600	535933750	2850	2850	2850	2850	0
200	20241127	180500	535933750	2850	2850	2850	2850	0
201	20241127	180400	535933750	2850	2850	2850	2850	0
202	20241127	180300	535933750	2850	2850	2850	2850	0
203	20241127	180200	535933750	2850	2850	2850	2850	0
204	20241127	180100	535933750	2850	2850	2850	2850	0
205	20241127	180000	535933750	2850	2850	2850	2850	0
206	20241127	175900	535933750	2850	2850	2850	2850	0
207	20241127	175800	535933750	2850	2850	2850	2850	0
208	20241127	175700	535933750	2850	2850	2850	2850	0
209	20241127	175600	535933750	2850	2850	2850	2850	0
210	20241127	175500	535933750	2850	2850	2850	2850	0
211	20241127	175400	535933750	2850	2850	2850	2850	0
212	20241127	175300	535933750	2850	2850	2850	2850	2202
213	20241127	175200	535933750	2850	2850	2850	2850	0
214	20241127	175100	535933750	2850	2850	2850	2850	0
215	20241127	175000	535933750	2850	2850	2850	2850	0
216	20241127	174900	535933750	2850	2850	2850	2850	0
217	20241127	174800	535933750	2850	2850	2850	2850	0
218	20241127	174700	535933750	2850	2850	2850	2850	0
219	20241127	174600	535933750	2850	2850	2850	2850	0
220	20241127	174500	535933750	2850	2850	2850	2850	0
221	20241127	174400	535933750	2850	2850	2850	2850	0
222	20241127	174300	535933750	2850	2850	2850	2850	0
223	20241127	174200	535933750	2850	2850	2850	2850	0
224	20241127	174100	535933750	2850	2850	2850	2850	0
225	20241127	174000	535933750	2850	2850	2850	2850	0
226	20241127	173900	535933750	2850	2850	2850	2850	0
227	20241127	173800	535933750	2850	2850	2850	2850	0
228	20241127	173700	535933750	2850	2850	2850	2850	0
229	20241127	173600	535933750	2850	2850	2850	2850	0
230	20241127	173500	535933750	2850	2850	2850	2850	0
231	20241127	173400	535933750	2850	2850	2850	2850	0
232	20241127	173300	535933750	2850	2850	2850	2850	0
233	20241127	173200	535933750	2850	2850	2850	2850	0
234	20241127	173100	535933750	2850	2850	2850	2850	0
235	20241127	173000	535933750	2850	2850	2850	2850	0
236	20241127	172900	535933750	2850	2850	2850	2850	0
237	20241127	172800	535933750	2850	2850	2850	2850	0
238	20241127	172700	535933750	2850	2850	2850	2850	0
239	20241127	172600	535933750	2850	2850	2850	2850	0
240	20241127	172500	535933750	2850	2850	2850	2850	0
241	20241127	172400	535933750	2850	2850	2850	2850	0
242	20241127	172300	535933750	2850	2850	2850	2850	2202
243	20241127	172200	535933750	2850	2850	2850	2850	0
244	20241127	172100	535933750	2850	2850	2850	2850	0
245	20241127	172000	535933750	2850	2850	2850	2850	0
246	20241127	171900	535933750	2850	2850	2850	2850	0
247	20241127	171800	535933750	2850	2850	2850	2850	0
248	20241127	171700	535933750	2850	2850	2850	2850	0
249	20241127	171600	535933750	2850	2850	2850	2850	0
250	20241127	171500	535933750	2850	2850	2850	2850	0
251	20241127	171400	535933750	2850	2850	2850	2850	0
252	20241127	171300	535933750	2850	2850	2850	2850	0
253	20241127	171200	535933750	2850	2850	2850	2850	0
254	20241127	171100	535933750	2850	2850	2850	2850	0
255	20241127	171000	535933750	2850	2850	2850	2850	0
256	20241127	170900	535933750	2850	2850	2850	2850	0
257	20241127	170800	535933750	2850	2850	2850	2850	0
258	20241127	170700	535933750	2850	2850	2850	2850	0
259	20241127	170600	535933750	2850	2850	2850	2850	0
260	20241127	170500	535933750	2850	2850	2850	2850	0
261	20241127	170400	535933750	2850	2850	2850	2850	0
262	20241127	170300	535933750	2850	2850	2850	2850	0
263	20241127	170200	535933750	2850	2850	2850	2850	0
264	20241127	170100	535933750	2850	2850	2850	2850	0
265	20241127	170000	535933750	2850	2850	2850	2850	0
266	20241127	165900	535933750	2850	2850	2850	2850	0
267	20241127	165800	535933750	2850	2850	2850	2850	0
268	20241127	165700	535933750	2850	2850	2850	2850	0
269	20241127	165600	535933750	2850	2850	2850	2850	0
270	20241127	165500	535933750	2850	2850	2850	2850	0
271	20241127	165400	535933750	2850	2850	2850	2850	0
272	20241127	165300	535933750	2850	2850	2850	2850	2202
273	20241127	165200	535933750	2850	2850	2850	2850	0
274	20241127	165100	535933750	2850	2850	2850	2850	0
275	20241127	165000	535933750	2850	2850	2850	2850	0
276	20241127	164900	535933750	2850	2850	2850	2850	0
277	20241127	164800	535933750	2850	2850	2850	2850	0
278	20241127	164700	535933750	2850	2850	2850	2850	0
279	20241127	164600	535933750	2850	2850	2850	2850	0
280	20241127	164500	535933750	2850	2850	2850	2850	0
281	20241127	164400	535933750	2850	2850	2850	2850	0
282	20241127	164300	535933750	2850	2850	2850	2850	0
283	20241127	164200	535933750	2850	2850	2850	2850	0
284	20241127	164100	535933750	2850	2850	2850	2850	0
285	20241127	164000	535933750	2850	2850	2850	2850	0
286	20241127	163900	535933750	2850	2850	2850	2850	0
287	20241127	163800	535933750	2850	2850	2850	2850	0
288	20241127	163700	535933750	2850	2850	2850	2850	0
289	20241127	163600	535933750	2850	2850	2850	2850	0
290	20241127	163500	535933750	2850	2850	2850	2850	0
291	20241127	163400	535933750	2850	2850	2850	2850	0
292	20241127	163300	535933750	2850	2850	2850	2850	0
293	20241127	163200	535933750	2850	2850	2850	2850	0
294	20241127	163100	535933750	2850	2850	2850	2850	0
295	20241127	163000	535933750	2850	2850	2850	2850	0
296	20241127	162900	535933750	2850	2850	2850	2850	0
297	20241127	162800	535933750	2850	2850	2850	2850	0
298	20241127	162700	535933750	2850	2850	2850	2850	0
299	20241127	162600	535933750	2850	2850	2850	2850	0
300	20241127	162500	535933750	2850	2850	2850	2850	0
301	20241127	162400	535933750	2850	2850	2850	2850	0
302	20241127	162300	535933750	2850	2850	2850	2850	2202
303	20241127	162200	535933750	2850	2850	2850	2850	0
304	20241127	162100	535933750	2850	2850	2850	2850	0
305	20241127	162000	535933750	2850	2850	2850	2850	0
306	20241127	161900	535933750	2850	2850	2850	2850	0
307	20241127	161800	535933750	2850	2850	2850	2850	0
308	20241127	161700	535933750	2850	2850	2850	2850	0
309	20241127	161600	535933750	2850	2850	2850	2850	0
310	20241127	161500	535933750	2850	2850	2850	2850	0
311	20241127	161400	535933750	2850	2850	2850	2850	0
312	20241127	161300	535933750	2850	2850	2850	2850	0
313	20241127	161200	535933750	2850	2850	2850	2850	0
314	20241127	161100	535933750	2850	2850	2850	2850	0
315	20241127	161000	535933750	2850	2850	2850	2850	0
316	20241127	160900	535933750	2850	2850	2850	2850	0
317	20241127	160800	535933750	2850	2850	2850	2850	0
318	20241127	160700	535933750	2850	2850	2850	2850	0
319	20241127	160600	535933750	2850	2850	2850	2850	0
320	20241127	160500	535933750	2850	2850	2850	2850	0
321	20241127	160400	535933750	2850	2850	2850	2850	0
322	20241127	160300	535933750	2850	2850	2850	2850	0
323	20241127	160200	535933750	2850	2850	2850	2850	0
324	20241127	160100	535933750	2850	2850	2850	2850	0
325	20241127	160000	535933750	2850	2850	2850	2850	0
326	20241127	155900	535933750	2850	2850	2850	2850	0
327	20241127	155800	535933750	2850	2850	2850	2850	0
328	20241127	155700	535933750	2850	2850	2850	2850	0
329	20241127	155600	535933750	2850	2850	2850	2850	0
330	20241127	155500	535933750	2850	2850	2850	2850	0
331	20241127	155400	535933750	2850	2850	2850	2850	0
332	20241127	155300	535933750	2850	2850	2850	2850	2202
333	20241127	155200	535933750	2850	2850	2850	2850	0
334	20241127	155100	535933750	2850	2850	2850	2850	0
335	20241127	155000	535933750	2850	2850	2850	2850	0
336	20241127	154900	535933750	2850	2850	2850	2850	0
337	20241127	154800	535933750	2850	2850	2850	2850	0
338	20241127	154700	535933750	2850	2850	2850	2850	0
339	20241127	154600	535933750	2850	2850	2850	2850	0
340	20241127	154500	535933750	2850	2850	2850	2850	0
341	20241127	154400	535933750	2850	2850	2850	2850	0
342	20241127	154300	535933750	2850	2850	2850	2850	0
343	20241127	154200	535933750	2850	2850	2850	2850	0
344	20241127	154100	535933750	2850	2850	2850	2850	0
345	20241127	154000	535933750	2850	2850	2850	2850	0
346	20241127	153900	535933750	2850	2850	2850	2850	0
347	20241127	153800	535933750	2850	2850	2850	2850	0
348	20241127	153700	535933750	2850	2850	2850	2850	0
349	20241127	153600	535933750	2850	2850	2850	2850	0
350	20241127	153500	535933750	2850	2850	2850	2850	0
351	20241127	153400	535933750	2850	2850	2850	2850	0
352	20241127	153300	535933750	2850	2850	2850	2850	0
353	20241127	153200	535933750	2850	2850	2850	2850	0
354	20241127	153100	535933750	2850	2850	2850	2850	0
355	20241127	153000	535933750	2850	2850	2850	2850	2202
356	20241127	152900	529658050	2855	2855	2855	2855	0
357	20241127	152800	529658050	2855	2855	2855	2855	0
358	20241127	152700	529658050	2855	2855	2855	2855	0
359	20241127	152600	529658050	2855	2855	2855	2855	0
360	20241127	152500	529658050	2855	2855	2855	2855	0
361	20241127	152400	529658050	2855	2855	2855	2855	0
362	20241127	152300	529658050	2855	2855	2855	2855	0
363	20241127	152200	529658050	2855	2855	2855	2855	0
364	20241127	152100	529658050	2855	2855	2855	2855	0
365	20241127	152000	529658050	2855	2855	2855	2855	0
366	20241127	151900	529658050	2855	2825	2855	2825	568
367	20241127	151800	528053420	2825	2825	2825	2825	100
368	20241127	151700	527770920	2825	2825	2825	2825	20
369	20241127	151600	527714420	2825	2815	2825	2815	501
370	20241127	151500	526304095	2825	2825	2825	2825	0
371	20241127	151400	526304095	2825	2825	2825	2825	2
372	20241127	151300	526298445	2810	2810	2810	2810	0
373	20241127	151200	526298445	2810	2810	2810	2810	113
374	20241127	151100	525980915	2815	2815	2815	2815	22
375	20241127	151000	525918985	2825	2825	2825	2825	0
376	20241127	150900	525918985	2825	2820	2825	2820	101
377	20241127	150800	525634160	2815	2815	2815	2815	300
378	20241127	150700	524789660	2825	2825	2825	2825	1
379	20241127	150600	524786835	2815	2820	2820	2815	921
380	20241127	150500	522194140	2825	2825	2825	2825	0
381	20241127	150400	522194140	2825	2825	2825	2825	0
382	20241127	150300	522194140	2825	2820	2825	2820	3
383	20241127	150200	522185675	2815	2815	2815	2815	47
384	20241127	150100	522053370	2840	2840	2840	2840	0
385	20241127	150000	522053370	2840	2840	2840	2840	2
386	20241127	145900	522047690	2820	2820	2855	2820	1690
387	20241127	145800	517272795	2820	2820	2820	2820	0
388	20241127	145700	517272795	2820	2820	2820	2820	0
389	20241127	145600	517272795	2820	2820	2820	2820	0
390	20241127	145500	517272795	2820	2820	2820	2820	0
391	20241127	145400	517272795	2820	2820	2820	2820	100
392	20241127	145300	516990795	2825	2825	2825	2825	0
393	20241127	145200	516990795	2825	2825	2825	2825	2
394	20241127	145100	516985145	2820	2820	2825	2820	358
395	20241127	145000	515975580	2820	2820	2820	2820	357
396	20241127	144900	514968840	2820	2820	2820	2820	0
397	20241127	144800	514968840	2820	2820	2820	2820	0
398	20241127	144700	514968840	2820	2820	2820	2820	463
399	20241127	144600	513663180	2820	2820	2820	2820	0
400	20241127	144500	513663180	2820	2820	2820	2820	0
401	20241127	144400	513663180	2820	2820	2820	2820	0
402	20241127	144300	513663180	2820	2820	2820	2820	0
403	20241127	144200	513663180	2820	2820	2820	2820	0
404	20241127	144100	513663180	2820	2820	2820	2820	0
405	20241127	144000	513663180	2820	2820	2820	2820	0
406	20241127	143900	513663180	2820	2820	2820	2820	0
407	20241127	143800	513663180	2820	2820	2820	2820	0
408	20241127	143700	513663180	2820	2820	2820	2820	0
409	20241127	143600	513663180	2820	2820	2820	2820	0
410	20241127	143500	513663180	2820	2820	2820	2820	0
411	20241127	143400	513663180	2820	2815	2820	2815	564
412	20241127	143300	512075515	2820	2820	2820	2820	0
413	20241127	143200	512075515	2820	2820	2820	2820	0
414	20241127	143100	512075515	2820	2820	2820	2820	0
415	20241127	143000	512075515	2820	2820	2820	2820	0
416	20241127	142900	512075515	2820	2820	2820	2820	1
417	20241127	142800	512072695	2820	2820	2820	2820	0
418	20241127	142700	512072695	2820	2820	2820	2820	10
419	20241127	142600	512044495	2820	2815	2820	2810	401
420	20241127	142500	510917625	2820	2815	2820	2815	85
421	20241127	142400	510678345	2815	2815	2815	2815	0
422	20241127	142300	510678345	2815	2815	2815	2815	0
423	20241127	142200	510678345	2815	2815	2815	2815	0
424	20241127	142100	510678345	2815	2815	2815	2815	1
425	20241127	142000	510675530	2810	2820	2820	2810	139
426	20241127	141900	510284930	2810	2810	2810	2810	0
427	20241127	141800	510284930	2810	2810	2810	2810	0
428	20241127	141700	510284930	2810	2810	2810	2810	0
429	20241127	141600	510284930	2810	2820	2820	2810	82
430	20241127	141500	510054490	2815	2815	2815	2815	509
431	20241127	141400	508621655	2815	2815	2815	2815	0
432	20241127	141300	508621655	2815	2815	2815	2815	0
433	20241127	141200	508621655	2815	2815	2815	2815	0
434	20241127	141100	508621655	2815	2815	2815	2815	0
435	20241127	141000	508621655	2815	2820	2820	2815	90
436	20241127	140900	508368105	2815	2815	2815	2815	0
437	20241127	140800	508368105	2815	2815	2815	2815	0
438	20241127	140700	508368105	2815	2815	2815	2815	0
439	20241127	140600	508368105	2815	2815	2815	2815	55
440	20241127	140500	508213280	2815	2815	2815	2815	161
441	20241127	140400	507760065	2815	2820	2820	2815	161
442	20241127	140300	507306295	2820	2820	2820	2820	0
443	20241127	140200	507306295	2820	2820	2820	2820	0
444	20241127	140100	507306295	2820	2820	2820	2820	0
445	20241127	140000	507306295	2820	2820	2820	2820	0
446	20241127	135900	507306295	2820	2820	2820	2820	10
447	20241127	135800	507278095	2815	2815	2815	2815	0
448	20241127	135700	507278095	2815	2815	2815	2815	0
449	20241127	135600	507278095	2815	2815	2815	2815	15
450	20241127	135500	507235870	2815	2815	2815	2815	207
451	20241127	135400	506653165	2820	2820	2820	2820	0
452	20241127	135300	506653165	2820	2820	2820	2820	0
453	20241127	135200	506653165	2820	2820	2820	2820	0
454	20241127	135100	506653165	2820	2820	2820	2820	8
455	20241127	135000	506630605	2820	2820	2820	2820	0
456	20241127	134900	506630605	2820	2820	2820	2820	0
457	20241127	134800	506630605	2820	2820	2820	2820	0
458	20241127	134700	506630605	2820	2820	2820	2820	0
459	20241127	134600	506630605	2820	2820	2820	2820	45
460	20241127	134500	506503705	2815	2815	2815	2815	17
461	20241127	134400	506455850	2815	2815	2815	2815	8
462	20241127	134300	506433330	2820	2820	2820	2820	0
463	20241127	134200	506433330	2820	2820	2820	2820	0
464	20241127	134100	506433330	2820	2820	2820	2820	500
465	20241127	134000	505023330	2820	2820	2820	2820	1
466	20241127	133900	505020510	2820	2820	2820	2820	1
467	20241127	133800	505017690	2825	2825	2825	2825	0
468	20241127	133700	505017690	2825	2825	2825	2825	0
469	20241127	133600	505017690	2825	2805	2830	2790	4227
470	20241127	133500	493144275	2805	2805	2805	2805	1
471	20241127	133400	493141470	2795	2795	2795	2795	926
472	20241127	133300	490553300	2790	2790	2790	2790	0
473	20241127	133200	490553300	2790	2790	2790	2790	1
474	20241127	133100	490550510	2790	2815	2815	2790	5000
475	20241127	133000	476521515	2835	2815	2835	2815	1941
476	20241127	132900	471038100	2835	2815	2835	2815	807
477	20241127	132800	468762100	2810	2805	2815	2805	2245
478	20241127	132700	462457285	2800	2800	2800	2800	181
479	20241127	132600	461950485	2800	2800	2800	2795	605
480	20241127	132500	460258985	2800	2800	2800	2800	205
481	20241127	132400	459684985	2805	2800	2805	2800	3
482	20241127	132300	459676575	2805	2805	2805	2795	37
483	20241127	132200	459572980	2805	2805	2805	2790	6281
484	20241127	132100	442009735	2815	2800	2815	2800	1002
485	20241127	132000	439204105	2800	2815	2820	2800	10234
486	20241127	131900	410494720	2815	2815	2815	2815	4503
487	20241127	131800	397818775	2820	2825	2825	2820	23
488	20241127	131700	397753910	2820	2835	2835	2820	1158
489	20241127	131600	394483600	2835	2835	2835	2835	0
490	20241127	131500	394483600	2835	2835	2835	2835	0
491	20241127	131400	394483600	2835	2835	2835	2835	1
492	20241127	131300	394480765	2825	2825	2825	2825	83
493	20241127	131200	394246290	2840	2840	2840	2840	0
494	20241127	131100	394246290	2840	2825	2840	2820	424
495	20241127	131000	393050585	2845	2845	2845	2845	0
496	20241127	130900	393050585	2845	2845	2845	2845	0
497	20241127	130800	393050585	2845	2845	2845	2845	0
498	20241127	130700	393050585	2845	2835	2845	2835	526
499	20241127	130600	391559365	2835	2835	2835	2835	0
500	20241127	130500	391559365	2835	2825	2835	2825	1002
501	20241127	130400	388728705	2835	2835	2835	2835	0
502	20241127	130300	388728705	2835	2835	2835	2835	0
503	20241127	130200	388728705	2835	2835	2835	2835	0
504	20241127	130100	388728705	2835	2835	2835	2835	844
505	20241127	130000	386335965	2835	2830	2835	2820	1208
506	20241127	125900	382923110	2835	2835	2835	2835	0
507	20241127	125800	382923110	2835	2830	2835	2830	3
508	20241127	125700	382914615	2835	2835	2835	2835	0
509	20241127	125600	382914615	2835	2835	2835	2835	0
510	20241127	125500	382914615	2835	2835	2835	2835	0
511	20241127	125400	382914615	2835	2835	2835	2835	0
512	20241127	125300	382914615	2835	2835	2835	2835	0
513	20241127	125200	382914615	2835	2835	2835	2835	0
514	20241127	125100	382914615	2835	2830	2835	2830	5
515	20241127	125000	382900460	2840	2840	2840	2840	100
516	20241127	124900	382616460	2840	2840	2840	2840	0
517	20241127	124800	382616460	2840	2840	2840	2840	0
518	20241127	124700	382616460	2840	2840	2840	2840	0
519	20241127	124600	382616460	2840	2840	2840	2840	0
520	20241127	124500	382616460	2840	2825	2840	2825	49
521	20241127	124400	382478020	2825	2825	2825	2825	2360
522	20241127	124300	375811020	2840	2840	2840	2840	1
523	20241127	124200	375808180	2845	2845	2845	2845	0
524	20241127	124100	375808180	2845	2835	2845	2825	4616
525	20241127	124000	362746290	2850	2850	2850	2850	0
526	20241127	123900	362746290	2850	2850	2850	2850	0
527	20241127	123800	362746290	2850	2850	2850	2850	0
528	20241127	123700	362746290	2850	2850	2850	2850	0
529	20241127	123600	362746290	2850	2850	2850	2850	0
530	20241127	123500	362746290	2850	2850	2850	2850	0
531	20241127	123400	362746290	2850	2850	2850	2850	0
532	20241127	123300	362746290	2850	2850	2850	2850	0
533	20241127	123200	362746290	2850	2845	2850	2840	362
534	20241127	123100	361718185	2845	2845	2845	2845	0
535	20241127	123000	361718185	2845	2850	2850	2845	2
536	20241127	122900	361712490	2855	2850	2855	2845	25
537	20241127	122800	361641325	2850	2850	2850	2850	1
538	20241127	122700	361638475	2855	2855	2855	2855	0
539	20241127	122600	361638475	2855	2850	2855	2840	521
540	20241127	122500	360158605	2860	2855	2860	2855	32
541	20241127	122400	360067235	2860	2860	2860	2860	0
542	20241127	122300	360067235	2860	2845	2860	2845	5525
543	20241127	122200	344348595	2845	2845	2845	2845	1
544	20241127	122100	344345750	2840	2840	2840	2840	0
545	20241127	122000	344345750	2840	2840	2840	2840	0
546	20241127	121900	344345750	2840	2840	2840	2840	155
547	20241127	121800	343905550	2845	2845	2845	2845	0
548	20241127	121700	343905550	2845	2830	2845	2830	2
549	20241127	121600	343899875	2845	2845	2845	2845	100
550	20241127	121500	343615375	2845	2845	2845	2845	0
551	20241127	121400	343615375	2845	2845	2845	2845	0
552	20241127	121300	343615375	2845	2845	2845	2845	0
553	20241127	121200	343615375	2845	2845	2845	2845	0
554	20241127	121100	343615375	2845	2845	2845	2845	0
555	20241127	121000	343615375	2845	2845	2845	2845	0
556	20241127	120900	343615375	2845	2845	2845	2845	0
557	20241127	120800	343615375	2845	2845	2845	2845	35
558	20241127	120700	343515800	2845	2845	2845	2845	0
559	20241127	120600	343515800	2845	2845	2845	2845	0
560	20241127	120500	343515800	2845	2845	2845	2845	0
561	20241127	120400	343515800	2845	2840	2845	2825	3134
562	20241127	120300	334629115	2840	2845	2845	2840	1346
563	20241127	120200	330799785	2860	2860	2860	2860	0
564	20241127	120100	330799785	2860	2845	2860	2845	4
565	20241127	120000	330788375	2860	2860	2860	2860	0
566	20241127	115900	330788375	2860	2860	2860	2860	0
567	20241127	115800	330788375	2860	2860	2860	2860	0
568	20241127	115700	330788375	2860	2860	2860	2860	0
569	20241127	115600	330788375	2860	2860	2860	2860	0
570	20241127	115500	330788375	2860	2860	2860	2860	0
571	20241127	115400	330788375	2860	2860	2860	2860	0
572	20241127	115300	330788375	2860	2860	2860	2860	1
573	20241127	115200	330785515	2860	2860	2860	2860	0
574	20241127	115100	330785515	2860	2860	2860	2860	0
575	20241127	115000	330785515	2860	2860	2860	2860	83
576	20241127	114900	330548135	2860	2860	2860	2860	330
577	20241127	114800	329604335	2860	2850	2860	2850	1306
578	20241127	114700	325875875	2855	2855	2855	2855	0
579	20241127	114600	325875875	2855	2855	2855	2855	0
580	20241127	114500	325875875	2855	2855	2855	2855	0
581	20241127	114400	325875875	2855	2850	2855	2850	3970
582	20241127	114300	314548450	2850	2850	2850	2850	0
583	20241127	114200	314548450	2850	2850	2850	2850	0
584	20241127	114100	314548450	2850	2855	2855	2830	797
585	20241127	114000	312292670	2855	2855	2855	2855	0
586	20241127	113900	312292670	2855	2855	2855	2855	5
587	20241127	113800	312278395	2855	2855	2855	2855	0
588	20241127	113700	312278395	2855	2830	2855	2830	133
589	20241127	113600	311901930	2855	2855	2855	2855	101
590	20241127	113500	311613575	2830	2830	2830	2830	200
591	20241127	113400	311047575	2855	2830	2855	2830	98
592	20241127	113300	310768285	2855	2855	2855	2855	0
593	20241127	113200	310768285	2855	2855	2855	2855	378
594	20241127	113100	309689095	2855	2855	2855	2855	0
595	20241127	113000	309689095	2855	2855	2855	2855	0
596	20241127	112900	309689095	2855	2855	2855	2855	2
597	20241127	112800	309683385	2840	2840	2840	2840	0
598	20241127	112700	309683385	2840	2830	2840	2830	432
599	20241127	112600	308460815	2835	2835	2835	2835	1
600	20241127	112500	308457980	2830	2830	2830	2830	1
601	20241127	112400	308455150	2840	2840	2840	2840	0
602	20241127	112300	308455150	2840	2845	2845	2825	2868
603	20241127	112200	300328070	2840	2855	2855	2840	361
604	20241127	112100	299302380	2860	2860	2860	2860	0
605	20241127	112000	299302380	2860	2860	2860	2860	0
606	20241127	111900	299302380	2860	2840	2860	2840	183
607	20241127	111800	298781445	2850	2850	2850	2850	1
608	20241127	111700	298778595	2845	2845	2845	2845	0
609	20241127	111600	298778595	2845	2840	2845	2840	151
610	20241127	111500	298349750	2850	2835	2855	2835	77
611	20241127	111400	298130655	2860	2840	2860	2835	802
612	20241127	111300	295852945	2840	2830	2840	2830	402
613	20241127	111200	294715265	2835	2835	2835	2835	1
614	20241127	111100	294712430	2830	2830	2830	2830	1337
615	20241127	111000	290928720	2835	2835	2835	2835	0
616	20241127	110900	290928720	2835	2835	2835	2835	1
617	20241127	110800	290925885	2830	2835	2835	2830	1029
618	20241127	110700	288010965	2840	2845	2845	2840	3296
619	20241127	110600	278638890	2860	2860	2860	2860	0
620	20241127	110500	278638890	2860	2860	2860	2860	0
621	20241127	110400	278638890	2860	2860	2860	2860	0
622	20241127	110300	278638890	2860	2860	2860	2860	0
623	20241127	110200	278638890	2860	2860	2860	2860	0
624	20241127	110100	278638890	2860	2860	2860	2860	0
625	20241127	110000	278638890	2860	2845	2860	2845	41
626	20241127	105900	278522170	2875	2855	2875	2855	245
627	20241127	105800	277821440	2840	2840	2840	2840	0
628	20241127	105700	277821440	2840	2840	2840	2840	76
629	20241127	105600	277605600	2865	2865	2865	2865	0
630	20241127	105500	277605600	2865	2865	2865	2865	0
631	20241127	105400	277605600	2865	2845	2865	2845	1115
632	20241127	105300	274431660	2835	2835	2835	2835	0
633	20241127	105200	274431660	2835	2835	2835	2835	350
634	20241127	105100	273439410	2850	2850	2850	2850	0
635	20241127	105000	273439410	2850	2870	2870	2840	10554
636	20241127	104900	243252305	2870	2870	2870	2870	0
637	20241127	104800	243252305	2870	2870	2870	2870	0
638	20241127	104700	243252305	2870	2870	2870	2870	0
639	20241127	104600	243252305	2870	2870	2880	2865	562
640	20241127	104500	241641155	2880	2875	2880	2870	51
641	20241127	104400	241494750	2880	2880	2880	2880	0
642	20241127	104300	241494750	2880	2880	2880	2880	3
643	20241127	104200	241486110	2865	2880	2880	2865	3002
644	20241127	104100	232873980	2875	2875	2875	2875	0
645	20241127	104000	232873980	2875	2885	2885	2875	2000
646	20241127	103900	227118575	2915	2895	2915	2880	1151
647	20241127	103800	223783125	2900	2900	2900	2900	3
648	20241127	103700	223774425	2880	2890	2890	2880	5616
649	20241127	103600	207585835	2915	2915	2915	2915	0
650	20241127	103500	207585835	2915	2915	2915	2915	0
651	20241127	103400	207585835	2915	2915	2915	2915	0
652	20241127	103300	207585835	2915	2895	2915	2880	8061
653	20241127	103200	184308590	2920	2900	2920	2900	2002
654	20241127	103100	178502750	2920	2920	2920	2920	102
655	20241127	103000	178204910	2920	2920	2920	2920	0
656	20241127	102900	178204910	2920	2910	2920	2910	3005
657	20241127	102800	169460325	2900	2900	2900	2900	0
658	20241127	102700	169460325	2900	2900	2900	2900	0
659	20241127	102600	169460325	2900	2900	2900	2900	548
660	20241127	102500	167871125	2900	2910	2910	2900	249
661	20241127	102400	167148850	2920	2920	2920	2920	0
662	20241127	102300	167148850	2920	2920	2920	2920	0
663	20241127	102200	167148850	2920	2920	2920	2920	0
664	20241127	102100	167148850	2920	2920	2920	2920	1
665	20241127	102000	167145930	2910	2905	2910	2905	1467
666	20241127	101900	162879295	2905	2905	2905	2905	2
667	20241127	101800	162873485	2905	2900	2905	2900	8
668	20241127	101700	162850280	2910	2905	2910	2905	5
669	20241127	101600	162835750	2905	2905	2905	2905	100
670	20241127	101500	162545250	2910	2910	2910	2905	1140
671	20241127	101400	159233010	2910	2910	2910	2910	0
672	20241127	101300	159233010	2910	2910	2910	2910	0
673	20241127	101200	159233010	2910	2910	2910	2910	0
674	20241127	101100	159233010	2910	2910	2910	2910	0
675	20241127	101000	159233010	2910	2910	2910	2910	100
676	20241127	100900	158942010	2915	2920	2920	2915	35
677	20241127	100800	158839815	2950	2950	2950	2950	0
678	20241127	100700	158839815	2950	2950	2950	2950	0
679	20241127	100600	158839815	2950	2950	2950	2950	4
680	20241127	100500	158828015	2955	2955	2955	2955	2
681	20241127	100400	158822105	2950	2945	2950	2945	38
682	20241127	100300	158710185	2910	2940	2940	2910	1087
683	20241127	100200	155546925	2940	2940	2940	2940	0
684	20241127	100100	155546925	2940	2940	2940	2940	0
685	20241127	100000	155546925	2940	2935	2940	2935	55
686	20241127	095900	155385480	2935	2930	2935	2930	2
687	20241127	095800	155379615	2910	2910	2910	2910	500
688	20241127	095700	153924615	2910	2910	2910	2910	0
689	20241127	095600	153924615	2910	2910	2910	2910	9
690	20241127	095500	153898425	2910	2910	2910	2910	3
691	20241127	095400	153889695	2910	2915	2915	2910	207
692	20241127	095300	153287320	2935	2935	2935	2935	0
693	20241127	095200	153287320	2935	2935	2935	2935	0
694	20241127	095100	153287320	2935	2935	2935	2935	0
695	20241127	095000	153287320	2935	2935	2935	2935	1
696	20241127	094900	153284385	2910	2920	2920	2910	34
697	20241127	094800	153185185	2910	2910	2910	2910	1000
698	20241127	094700	150275185	2910	2910	2910	2910	2460
699	20241127	094600	143116585	2910	2910	2910	2910	500
700	20241127	094500	141661585	2920	2920	2920	2920	0
701	20241127	094400	141661585	2920	2945	2945	2920	1775
702	20241127	094300	136478435	2930	2945	2945	2930	2343
703	20241127	094200	129613415	2930	2930	2930	2930	2969
704	20241127	094100	120914245	2930	2930	2930	2930	0
705	20241127	094000	120914245	2930	2930	2930	2930	0
706	20241127	093900	120914245	2930	2930	2930	2930	0
707	20241127	093800	120914245	2930	2925	2930	2910	5147
708	20241127	093700	105907615	2960	2960	2960	2960	2
709	20241127	093600	105901695	2935	2970	2970	2935	3741
710	20241127	093500	94822095	2985	2955	2985	2955	95
711	20241127	093400	94540120	2920	2920	2920	2920	520
712	20241127	093300	93021720	2955	2960	2960	2925	81
713	20241127	093200	92784665	2950	2945	2950	2945	173
714	20241127	093100	92275170	2930	2925	2930	2915	7847
715	20241127	093000	69324115	2930	2930	2930	2930	209
716	20241127	092900	68711745	2930	2930	2930	2930	963
717	20241127	092800	65890155	2935	2935	2935	2935	0
718	20241127	092700	65890155	2935	2940	2940	2935	1600
719	20241127	092600	61193165	2940	2940	2940	2940	10
720	20241127	092500	61163765	2940	2940	2940	2940	0
721	20241127	092400	61163765	2940	2940	2940	2940	0
722	20241127	092300	61163765	2940	2940	2940	2940	66
723	20241127	092200	60969725	2940	2940	2940	2940	0
724	20241127	092100	60969725	2940	2940	2940	2940	5
725	20241127	092000	60955025	2935	2920	2935	2920	1713
726	20241127	091900	55928900	2925	2935	2935	2925	1072
727	20241127	091800	52787780	2935	2935	2935	2935	0
728	20241127	091700	52787780	2935	2940	2940	2935	925
729	20241127	091600	50068405	2940	2940	2940	2940	0
730	20241127	091500	50068405	2940	2940	2940	2940	0
731	20241127	091400	50068405	2940	2940	2940	2940	0
732	20241127	091300	50068405	2940	2940	2940	2940	18
733	20241127	091200	50015485	2940	2960	2960	2940	416
734	20241127	091100	48787710	2955	2955	2955	2955	0
735	20241127	091000	48787710	2955	2955	2955	2955	30
736	20241127	090900	48699060	2955	2955	2955	2955	0
737	20241127	090800	48699060	2955	2960	2990	2945	4184
738	20241127	090700	36235230	2985	2985	2985	2950	1003
739	20241127	090600	33241310	2950	2950	3005	2950	3103
740	20241127	090500	23952250	2955	2955	2990	2955	207
741	20241127	090400	23338430	2995	2955	2995	2955	666
742	20241127	090300	21369075	2950	2950	2950	2950	367
743	20241127	090200	20286425	2925	2950	2950	2925	668
744	20241127	090100	18332500	2930	2955	2955	2930	4451
745	20241127	090000	5268000	2940	2960	2960	2940	1780