KissMeData/352700/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	213200	164964295	2945	2945	2945	2945	1262
3	20241127	213100	164964295	2945	2945	2945	2945	0
4	20241127	213000	164964295	2945	2945	2945	2945	0
5	20241127	212900	164964295	2945	2945	2945	2945	0
6	20241127	212800	164964295	2945	2945	2945	2945	0
7	20241127	212700	164964295	2945	2945	2945	2945	0
8	20241127	212600	164964295	2945	2945	2945	2945	0
9	20241127	212500	164964295	2945	2945	2945	2945	0
10	20241127	212400	164964295	2945	2945	2945	2945	0
11	20241127	212300	164964295	2945	2945	2945	2945	0
12	20241127	212200	164964295	2945	2945	2945	2945	0
13	20241127	212100	164964295	2945	2945	2945	2945	0
14	20241127	212000	164964295	2945	2945	2945	2945	0
15	20241127	211900	164964295	2945	2945	2945	2945	0
16	20241127	211800	164964295	2945	2945	2945	2945	0
17	20241127	211700	164964295	2945	2945	2945	2945	0
18	20241127	211600	164964295	2945	2945	2945	2945	0
19	20241127	211500	164964295	2945	2945	2945	2945	0
20	20241127	211400	164964295	2945	2945	2945	2945	0
21	20241127	211300	164964295	2945	2945	2945	2945	0
22	20241127	211200	164964295	2945	2945	2945	2945	0
23	20241127	211100	164964295	2945	2945	2945	2945	0
24	20241127	211000	164964295	2945	2945	2945	2945	0
25	20241127	210900	164964295	2945	2945	2945	2945	0
26	20241127	210800	164964295	2945	2945	2945	2945	0
27	20241127	210700	164964295	2945	2945	2945	2945	0
28	20241127	210600	164964295	2945	2945	2945	2945	0
29	20241127	210500	164964295	2945	2945	2945	2945	0
30	20241127	210400	164964295	2945	2945	2945	2945	0
31	20241127	210300	164964295	2945	2945	2945	2945	0
32	20241127	210200	164964295	2945	2945	2945	2945	1262
33	20241127	210100	164964295	2945	2945	2945	2945	0
34	20241127	210000	164964295	2945	2945	2945	2945	0
35	20241127	205900	164964295	2945	2945	2945	2945	0
36	20241127	205800	164964295	2945	2945	2945	2945	0
37	20241127	205700	164964295	2945	2945	2945	2945	0
38	20241127	205600	164964295	2945	2945	2945	2945	0
39	20241127	205500	164964295	2945	2945	2945	2945	0
40	20241127	205400	164964295	2945	2945	2945	2945	0
41	20241127	205300	164964295	2945	2945	2945	2945	0
42	20241127	205200	164964295	2945	2945	2945	2945	0
43	20241127	205100	164964295	2945	2945	2945	2945	0
44	20241127	205000	164964295	2945	2945	2945	2945	0
45	20241127	204900	164964295	2945	2945	2945	2945	0
46	20241127	204800	164964295	2945	2945	2945	2945	0
47	20241127	204700	164964295	2945	2945	2945	2945	0
48	20241127	204600	164964295	2945	2945	2945	2945	0
49	20241127	204500	164964295	2945	2945	2945	2945	0
50	20241127	204400	164964295	2945	2945	2945	2945	0
51	20241127	204300	164964295	2945	2945	2945	2945	0
52	20241127	204200	164964295	2945	2945	2945	2945	0
53	20241127	204100	164964295	2945	2945	2945	2945	0
54	20241127	204000	164964295	2945	2945	2945	2945	0
55	20241127	203900	164964295	2945	2945	2945	2945	0
56	20241127	203800	164964295	2945	2945	2945	2945	0
57	20241127	203700	164964295	2945	2945	2945	2945	0
58	20241127	203600	164964295	2945	2945	2945	2945	0
59	20241127	203500	164964295	2945	2945	2945	2945	0
60	20241127	203400	164964295	2945	2945	2945	2945	0
61	20241127	203300	164964295	2945	2945	2945	2945	0
62	20241127	203200	164964295	2945	2945	2945	2945	1262
63	20241127	203100	164964295	2945	2945	2945	2945	0
64	20241127	203000	164964295	2945	2945	2945	2945	0
65	20241127	202900	164964295	2945	2945	2945	2945	0
66	20241127	202800	164964295	2945	2945	2945	2945	0
67	20241127	202700	164964295	2945	2945	2945	2945	0
68	20241127	202600	164964295	2945	2945	2945	2945	0
69	20241127	202500	164964295	2945	2945	2945	2945	0
70	20241127	202400	164964295	2945	2945	2945	2945	0
71	20241127	202300	164964295	2945	2945	2945	2945	0
72	20241127	202200	164964295	2945	2945	2945	2945	0
73	20241127	202100	164964295	2945	2945	2945	2945	0
74	20241127	202000	164964295	2945	2945	2945	2945	0
75	20241127	201900	164964295	2945	2945	2945	2945	0
76	20241127	201800	164964295	2945	2945	2945	2945	0
77	20241127	201700	164964295	2945	2945	2945	2945	0
78	20241127	201600	164964295	2945	2945	2945	2945	0
79	20241127	201500	164964295	2945	2945	2945	2945	0
80	20241127	201400	164964295	2945	2945	2945	2945	0
81	20241127	201300	164964295	2945	2945	2945	2945	0
82	20241127	201200	164964295	2945	2945	2945	2945	0
83	20241127	201100	164964295	2945	2945	2945	2945	0
84	20241127	201000	164964295	2945	2945	2945	2945	0
85	20241127	200900	164964295	2945	2945	2945	2945	0
86	20241127	200800	164964295	2945	2945	2945	2945	0
87	20241127	200700	164964295	2945	2945	2945	2945	0
88	20241127	200600	164964295	2945	2945	2945	2945	0
89	20241127	200500	164964295	2945	2945	2945	2945	0
90	20241127	200400	164964295	2945	2945	2945	2945	0
91	20241127	200300	164964295	2945	2945	2945	2945	0
92	20241127	200200	164964295	2945	2945	2945	2945	1262
93	20241127	200100	164964295	2945	2945	2945	2945	0
94	20241127	200000	164964295	2945	2945	2945	2945	0
95	20241127	195900	164964295	2945	2945	2945	2945	0
96	20241127	195800	164964295	2945	2945	2945	2945	0
97	20241127	195700	164964295	2945	2945	2945	2945	0
98	20241127	195600	164964295	2945	2945	2945	2945	0
99	20241127	195500	164964295	2945	2945	2945	2945	0
100	20241127	195400	164964295	2945	2945	2945	2945	0
101	20241127	195300	164964295	2945	2945	2945	2945	0
102	20241127	195200	164964295	2945	2945	2945	2945	0
103	20241127	195100	164964295	2945	2945	2945	2945	0
104	20241127	195000	164964295	2945	2945	2945	2945	0
105	20241127	194900	164964295	2945	2945	2945	2945	0
106	20241127	194800	164964295	2945	2945	2945	2945	0
107	20241127	194700	164964295	2945	2945	2945	2945	0
108	20241127	194600	164964295	2945	2945	2945	2945	0
109	20241127	194500	164964295	2945	2945	2945	2945	0
110	20241127	194400	164964295	2945	2945	2945	2945	0
111	20241127	194300	164964295	2945	2945	2945	2945	0
112	20241127	194200	164964295	2945	2945	2945	2945	0
113	20241127	194100	164964295	2945	2945	2945	2945	0
114	20241127	194000	164964295	2945	2945	2945	2945	0
115	20241127	193900	164964295	2945	2945	2945	2945	0
116	20241127	193800	164964295	2945	2945	2945	2945	0
117	20241127	193700	164964295	2945	2945	2945	2945	0
118	20241127	193600	164964295	2945	2945	2945	2945	0
119	20241127	193500	164964295	2945	2945	2945	2945	0
120	20241127	193400	164964295	2945	2945	2945	2945	0
121	20241127	193300	164964295	2945	2945	2945	2945	0
122	20241127	193200	164964295	2945	2945	2945	2945	1262
123	20241127	193100	164964295	2945	2945	2945	2945	0
124	20241127	193000	164964295	2945	2945	2945	2945	0
125	20241127	192900	164964295	2945	2945	2945	2945	0
126	20241127	192800	164964295	2945	2945	2945	2945	0
127	20241127	192700	164964295	2945	2945	2945	2945	0
128	20241127	192600	164964295	2945	2945	2945	2945	0
129	20241127	192500	164964295	2945	2945	2945	2945	0
130	20241127	192400	164964295	2945	2945	2945	2945	0
131	20241127	192300	164964295	2945	2945	2945	2945	0
132	20241127	192200	164964295	2945	2945	2945	2945	0
133	20241127	192100	164964295	2945	2945	2945	2945	0
134	20241127	192000	164964295	2945	2945	2945	2945	0
135	20241127	191900	164964295	2945	2945	2945	2945	0
136	20241127	191800	164964295	2945	2945	2945	2945	0
137	20241127	191700	164964295	2945	2945	2945	2945	0
138	20241127	191600	164964295	2945	2945	2945	2945	0
139	20241127	191500	164964295	2945	2945	2945	2945	0
140	20241127	191400	164964295	2945	2945	2945	2945	0
141	20241127	191300	164964295	2945	2945	2945	2945	0
142	20241127	191200	164964295	2945	2945	2945	2945	0
143	20241127	191100	164964295	2945	2945	2945	2945	0
144	20241127	191000	164964295	2945	2945	2945	2945	0
145	20241127	190900	164964295	2945	2945	2945	2945	0
146	20241127	190800	164964295	2945	2945	2945	2945	0
147	20241127	190700	164964295	2945	2945	2945	2945	0
148	20241127	190600	164964295	2945	2945	2945	2945	0
149	20241127	190500	164964295	2945	2945	2945	2945	0
150	20241127	190400	164964295	2945	2945	2945	2945	0
151	20241127	190300	164964295	2945	2945	2945	2945	0
152	20241127	190200	164964295	2945	2945	2945	2945	1262
153	20241127	190100	164964295	2945	2945	2945	2945	0
154	20241127	190000	164964295	2945	2945	2945	2945	0
155	20241127	185900	164964295	2945	2945	2945	2945	0
156	20241127	185800	164964295	2945	2945	2945	2945	0
157	20241127	185700	164964295	2945	2945	2945	2945	0
158	20241127	185600	164964295	2945	2945	2945	2945	0
159	20241127	185500	164964295	2945	2945	2945	2945	0
160	20241127	185400	164964295	2945	2945	2945	2945	0
161	20241127	185300	164964295	2945	2945	2945	2945	0
162	20241127	185200	164964295	2945	2945	2945	2945	0
163	20241127	185100	164964295	2945	2945	2945	2945	0
164	20241127	185000	164964295	2945	2945	2945	2945	0
165	20241127	184900	164964295	2945	2945	2945	2945	0
166	20241127	184800	164964295	2945	2945	2945	2945	0
167	20241127	184700	164964295	2945	2945	2945	2945	0
168	20241127	184600	164964295	2945	2945	2945	2945	0
169	20241127	184500	164964295	2945	2945	2945	2945	0
170	20241127	184400	164964295	2945	2945	2945	2945	0
171	20241127	184300	164964295	2945	2945	2945	2945	0
172	20241127	184200	164964295	2945	2945	2945	2945	0
173	20241127	184100	164964295	2945	2945	2945	2945	0
174	20241127	184000	164964295	2945	2945	2945	2945	0
175	20241127	183900	164964295	2945	2945	2945	2945	0
176	20241127	183800	164964295	2945	2945	2945	2945	0
177	20241127	183700	164964295	2945	2945	2945	2945	0
178	20241127	183600	164964295	2945	2945	2945	2945	0
179	20241127	183500	164964295	2945	2945	2945	2945	0
180	20241127	183400	164964295	2945	2945	2945	2945	0
181	20241127	183300	164964295	2945	2945	2945	2945	0
182	20241127	183200	164964295	2945	2945	2945	2945	1262
183	20241127	183100	164964295	2945	2945	2945	2945	0
184	20241127	183000	164964295	2945	2945	2945	2945	0
185	20241127	182900	164964295	2945	2945	2945	2945	0
186	20241127	182800	164964295	2945	2945	2945	2945	0
187	20241127	182700	164964295	2945	2945	2945	2945	0
188	20241127	182600	164964295	2945	2945	2945	2945	0
189	20241127	182500	164964295	2945	2945	2945	2945	0
190	20241127	182400	164964295	2945	2945	2945	2945	0
191	20241127	182300	164964295	2945	2945	2945	2945	0
192	20241127	182200	164964295	2945	2945	2945	2945	0
193	20241127	182100	164964295	2945	2945	2945	2945	0
194	20241127	182000	164964295	2945	2945	2945	2945	0
195	20241127	181900	164964295	2945	2945	2945	2945	0
196	20241127	181800	164964295	2945	2945	2945	2945	0
197	20241127	181700	164964295	2945	2945	2945	2945	0
198	20241127	181600	164964295	2945	2945	2945	2945	0
199	20241127	181500	164964295	2945	2945	2945	2945	0
200	20241127	181400	164964295	2945	2945	2945	2945	0
201	20241127	181300	164964295	2945	2945	2945	2945	0
202	20241127	181200	164964295	2945	2945	2945	2945	0
203	20241127	181100	164964295	2945	2945	2945	2945	0
204	20241127	181000	164964295	2945	2945	2945	2945	0
205	20241127	180900	164964295	2945	2945	2945	2945	0
206	20241127	180800	164964295	2945	2945	2945	2945	0
207	20241127	180700	164964295	2945	2945	2945	2945	0
208	20241127	180600	164964295	2945	2945	2945	2945	0
209	20241127	180500	164964295	2945	2945	2945	2945	0
210	20241127	180400	164964295	2945	2945	2945	2945	0
211	20241127	180300	164964295	2945	2945	2945	2945	0
212	20241127	180200	164964295	2945	2945	2945	2945	1262
213	20241127	180100	164964295	2945	2945	2945	2945	0
214	20241127	180000	164964295	2945	2945	2945	2945	0
215	20241127	175900	164964295	2945	2945	2945	2945	0
216	20241127	175800	164964295	2945	2945	2945	2945	0
217	20241127	175700	164964295	2945	2945	2945	2945	0
218	20241127	175600	164964295	2945	2945	2945	2945	0
219	20241127	175500	164964295	2945	2945	2945	2945	0
220	20241127	175400	164964295	2945	2945	2945	2945	0
221	20241127	175300	164964295	2945	2945	2945	2945	0
222	20241127	175200	164964295	2945	2945	2945	2945	0
223	20241127	175100	164964295	2945	2945	2945	2945	0
224	20241127	175000	164964295	2945	2945	2945	2945	0
225	20241127	174900	164964295	2945	2945	2945	2945	0
226	20241127	174800	164964295	2945	2945	2945	2945	0
227	20241127	174700	164964295	2945	2945	2945	2945	0
228	20241127	174600	164964295	2945	2945	2945	2945	0
229	20241127	174500	164964295	2945	2945	2945	2945	0
230	20241127	174400	164964295	2945	2945	2945	2945	0
231	20241127	174300	164964295	2945	2945	2945	2945	0
232	20241127	174200	164964295	2945	2945	2945	2945	0
233	20241127	174100	164964295	2945	2945	2945	2945	0
234	20241127	174000	164964295	2945	2945	2945	2945	0
235	20241127	173900	164964295	2945	2945	2945	2945	0
236	20241127	173800	164964295	2945	2945	2945	2945	0
237	20241127	173700	164964295	2945	2945	2945	2945	0
238	20241127	173600	164964295	2945	2945	2945	2945	0
239	20241127	173500	164964295	2945	2945	2945	2945	0
240	20241127	173400	164964295	2945	2945	2945	2945	0
241	20241127	173300	164964295	2945	2945	2945	2945	0
242	20241127	173200	164964295	2945	2945	2945	2945	1262
243	20241127	173100	164964295	2945	2945	2945	2945	0
244	20241127	173000	164964295	2945	2945	2945	2945	0
245	20241127	172900	164964295	2945	2945	2945	2945	0
246	20241127	172800	164964295	2945	2945	2945	2945	0
247	20241127	172700	164964295	2945	2945	2945	2945	0
248	20241127	172600	164964295	2945	2945	2945	2945	0
249	20241127	172500	164964295	2945	2945	2945	2945	0
250	20241127	172400	164964295	2945	2945	2945	2945	0
251	20241127	172300	164964295	2945	2945	2945	2945	0
252	20241127	172200	164964295	2945	2945	2945	2945	0
253	20241127	172100	164964295	2945	2945	2945	2945	0
254	20241127	172000	164964295	2945	2945	2945	2945	0
255	20241127	171900	164964295	2945	2945	2945	2945	0
256	20241127	171800	164964295	2945	2945	2945	2945	0
257	20241127	171700	164964295	2945	2945	2945	2945	0
258	20241127	171600	164964295	2945	2945	2945	2945	0
259	20241127	171500	164964295	2945	2945	2945	2945	0
260	20241127	171400	164964295	2945	2945	2945	2945	0
261	20241127	171300	164964295	2945	2945	2945	2945	0
262	20241127	171200	164964295	2945	2945	2945	2945	0
263	20241127	171100	164964295	2945	2945	2945	2945	0
264	20241127	171000	164964295	2945	2945	2945	2945	0
265	20241127	170900	164964295	2945	2945	2945	2945	0
266	20241127	170800	164964295	2945	2945	2945	2945	0
267	20241127	170700	164964295	2945	2945	2945	2945	0
268	20241127	170600	164964295	2945	2945	2945	2945	0
269	20241127	170500	164964295	2945	2945	2945	2945	0
270	20241127	170400	164964295	2945	2945	2945	2945	0
271	20241127	170300	164964295	2945	2945	2945	2945	0
272	20241127	170200	164964295	2945	2945	2945	2945	1262
273	20241127	170100	164964295	2945	2945	2945	2945	0
274	20241127	170000	164964295	2945	2945	2945	2945	0
275	20241127	165900	164964295	2945	2945	2945	2945	0
276	20241127	165800	164964295	2945	2945	2945	2945	0
277	20241127	165700	164964295	2945	2945	2945	2945	0
278	20241127	165600	164964295	2945	2945	2945	2945	0
279	20241127	165500	164964295	2945	2945	2945	2945	0
280	20241127	165400	164964295	2945	2945	2945	2945	0
281	20241127	165300	164964295	2945	2945	2945	2945	0
282	20241127	165200	164964295	2945	2945	2945	2945	0
283	20241127	165100	164964295	2945	2945	2945	2945	0
284	20241127	165000	164964295	2945	2945	2945	2945	0
285	20241127	164900	164964295	2945	2945	2945	2945	0
286	20241127	164800	164964295	2945	2945	2945	2945	0
287	20241127	164700	164964295	2945	2945	2945	2945	0
288	20241127	164600	164964295	2945	2945	2945	2945	0
289	20241127	164500	164964295	2945	2945	2945	2945	0
290	20241127	164400	164964295	2945	2945	2945	2945	0
291	20241127	164300	164964295	2945	2945	2945	2945	0
292	20241127	164200	164964295	2945	2945	2945	2945	0
293	20241127	164100	164964295	2945	2945	2945	2945	0
294	20241127	164000	164964295	2945	2945	2945	2945	0
295	20241127	163900	164964295	2945	2945	2945	2945	0
296	20241127	163800	164964295	2945	2945	2945	2945	0
297	20241127	163700	164964295	2945	2945	2945	2945	0
298	20241127	163600	164964295	2945	2945	2945	2945	0
299	20241127	163500	164964295	2945	2945	2945	2945	0
300	20241127	163400	164964295	2945	2945	2945	2945	0
301	20241127	163300	164964295	2945	2945	2945	2945	0
302	20241127	163200	164964295	2945	2945	2945	2945	1262
303	20241127	163100	164964295	2945	2945	2945	2945	0
304	20241127	163000	164964295	2945	2945	2945	2945	0
305	20241127	162900	164964295	2945	2945	2945	2945	0
306	20241127	162800	164964295	2945	2945	2945	2945	0
307	20241127	162700	164964295	2945	2945	2945	2945	0
308	20241127	162600	164964295	2945	2945	2945	2945	0
309	20241127	162500	164964295	2945	2945	2945	2945	0
310	20241127	162400	164964295	2945	2945	2945	2945	0
311	20241127	162300	164964295	2945	2945	2945	2945	0
312	20241127	162200	164964295	2945	2945	2945	2945	0
313	20241127	162100	164964295	2945	2945	2945	2945	0
314	20241127	162000	164964295	2945	2945	2945	2945	0
315	20241127	161900	164964295	2945	2945	2945	2945	0
316	20241127	161800	164964295	2945	2945	2945	2945	0
317	20241127	161700	164964295	2945	2945	2945	2945	0
318	20241127	161600	164964295	2945	2945	2945	2945	0
319	20241127	161500	164964295	2945	2945	2945	2945	0
320	20241127	161400	164964295	2945	2945	2945	2945	0
321	20241127	161300	164964295	2945	2945	2945	2945	0
322	20241127	161200	164964295	2945	2945	2945	2945	0
323	20241127	161100	164964295	2945	2945	2945	2945	0
324	20241127	161000	164964295	2945	2945	2945	2945	0
325	20241127	160900	164964295	2945	2945	2945	2945	0
326	20241127	160800	164964295	2945	2945	2945	2945	0
327	20241127	160700	164964295	2945	2945	2945	2945	0
328	20241127	160600	164964295	2945	2945	2945	2945	0
329	20241127	160500	164964295	2945	2945	2945	2945	0
330	20241127	160400	164964295	2945	2945	2945	2945	0
331	20241127	160300	164964295	2945	2945	2945	2945	0
332	20241127	160200	164964295	2945	2945	2945	2945	1262
333	20241127	160100	164964295	2945	2945	2945	2945	0
334	20241127	160000	164964295	2945	2945	2945	2945	0
335	20241127	155900	164964295	2945	2945	2945	2945	0
336	20241127	155800	164964295	2945	2945	2945	2945	0
337	20241127	155700	164964295	2945	2945	2945	2945	0
338	20241127	155600	164964295	2945	2945	2945	2945	0
339	20241127	155500	164964295	2945	2945	2945	2945	0
340	20241127	155400	164964295	2945	2945	2945	2945	0
341	20241127	155300	164964295	2945	2945	2945	2945	0
342	20241127	155200	164964295	2945	2945	2945	2945	0
343	20241127	155100	164964295	2945	2945	2945	2945	0
344	20241127	155000	164964295	2945	2945	2945	2945	0
345	20241127	154900	164964295	2945	2945	2945	2945	0
346	20241127	154800	164964295	2945	2945	2945	2945	0
347	20241127	154700	164964295	2945	2945	2945	2945	0
348	20241127	154600	164964295	2945	2945	2945	2945	0
349	20241127	154500	164964295	2945	2945	2945	2945	0
350	20241127	154400	164964295	2945	2945	2945	2945	0
351	20241127	154300	164964295	2945	2945	2945	2945	0
352	20241127	154200	164964295	2945	2945	2945	2945	0
353	20241127	154100	164964295	2945	2945	2945	2945	0
354	20241127	154000	164964295	2945	2945	2945	2945	0
355	20241127	153900	164964295	2945	2945	2945	2945	0
356	20241127	153800	164964295	2945	2945	2945	2945	0
357	20241127	153700	164964295	2945	2945	2945	2945	0
358	20241127	153600	164964295	2945	2945	2945	2945	0
359	20241127	153500	164964295	2945	2945	2945	2945	0
360	20241127	153400	164964295	2945	2945	2945	2945	0
361	20241127	153300	164964295	2945	2945	2945	2945	0
362	20241127	153200	164964295	2945	2945	2945	2945	1262
363	20241127	153100	164964295	2945	2945	2945	2945	0
364	20241127	153000	164964295	2945	2945	2945	2945	1262
365	20241127	152900	161247705	2945	2945	2945	2945	0
366	20241127	152800	161247705	2945	2945	2945	2945	0
367	20241127	152700	161247705	2945	2945	2945	2945	0
368	20241127	152600	161247705	2945	2945	2945	2945	0
369	20241127	152500	161247705	2945	2945	2945	2945	0
370	20241127	152400	161247705	2945	2945	2945	2945	0
371	20241127	152300	161247705	2945	2945	2945	2945	0
372	20241127	152200	161247705	2945	2945	2945	2945	0
373	20241127	152100	161247705	2945	2945	2945	2945	0
374	20241127	152000	161247705	2945	2945	2945	2945	0
375	20241127	151900	161247705	2945	2945	2945	2945	0
376	20241127	151800	161247705	2945	2945	2945	2945	1
377	20241127	151700	161244760	2935	2935	2935	2935	608
378	20241127	151600	159460280	2935	2935	2935	2935	0
379	20241127	151500	159460280	2935	2935	2935	2935	0
380	20241127	151400	159460280	2935	2935	2935	2935	0
381	20241127	151300	159460280	2935	2935	2935	2935	85
382	20241127	151200	159210805	2935	2935	2935	2935	0
383	20241127	151100	159210805	2935	2935	2935	2935	0
384	20241127	151000	159210805	2935	2935	2935	2935	0
385	20241127	150900	159210805	2935	2935	2935	2935	0
386	20241127	150800	159210805	2935	2935	2935	2935	0
387	20241127	150700	159210805	2935	2935	2935	2935	0
388	20241127	150600	159210805	2935	2935	2935	2935	0
389	20241127	150500	159210805	2935	2935	2935	2935	0
390	20241127	150400	159210805	2935	2935	2935	2935	0
391	20241127	150300	159210805	2935	2935	2935	2935	0
392	20241127	150200	159210805	2935	2935	2935	2935	0
393	20241127	150100	159210805	2935	2935	2935	2935	0
394	20241127	150000	159210805	2935	2935	2935	2935	0
395	20241127	145900	159210805	2935	2935	2935	2935	1
396	20241127	145800	159207870	2925	2925	2925	2925	0
397	20241127	145700	159207870	2925	2925	2925	2925	124
398	20241127	145600	158845170	2930	2930	2930	2930	3103
399	20241127	145500	149753380	2935	2945	2945	2935	3009
400	20241127	145400	140921955	2940	2940	2940	2940	5627
401	20241127	145300	124378575	2950	2965	2965	2950	1190
402	20241127	145200	120865935	2965	2965	2965	2965	0
403	20241127	145100	120865935	2965	2965	2965	2965	0
404	20241127	145000	120865935	2965	2965	2965	2965	0
405	20241127	144900	120865935	2965	2965	2965	2965	0
406	20241127	144800	120865935	2965	2965	2965	2965	6
407	20241127	144700	120848145	2965	2965	2965	2965	0
408	20241127	144600	120848145	2965	2960	2965	2960	286
409	20241127	144500	120000585	2970	2960	2970	2960	2003
410	20241127	144400	114053720	2960	2950	2960	2950	264
411	20241127	144300	113272540	2955	2955	2955	2955	0
412	20241127	144200	113272540	2955	2955	2955	2955	0
413	20241127	144100	113272540	2955	2955	2955	2955	0
414	20241127	144000	113272540	2955	2955	2955	2955	0
415	20241127	143900	113272540	2955	2950	2955	2950	2
416	20241127	143800	113266635	2940	2945	2945	2940	1035
417	20241127	143700	110221990	2950	2950	2950	2950	0
418	20241127	143600	110221990	2950	2950	2950	2950	0
419	20241127	143500	110221990	2950	2950	2950	2950	10
420	20241127	143400	110192490	2955	2955	2955	2955	0
421	20241127	143300	110192490	2955	2955	2955	2955	0
422	20241127	143200	110192490	2955	2955	2955	2955	0
423	20241127	143100	110192490	2955	2955	2955	2955	0
424	20241127	143000	110192490	2955	2955	2955	2955	0
425	20241127	142900	110192490	2955	2955	2955	2955	0
426	20241127	142800	110192490	2955	2955	2955	2955	0
427	20241127	142700	110192490	2955	2955	2955	2955	0
428	20241127	142600	110192490	2955	2955	2955	2955	0
429	20241127	142500	110192490	2955	2955	2955	2955	0
430	20241127	142400	110192490	2955	2955	2955	2955	0
431	20241127	142300	110192490	2955	2955	2955	2955	0
432	20241127	142200	110192490	2955	2955	2955	2955	0
433	20241127	142100	110192490	2955	2955	2955	2955	0
434	20241127	142000	110192490	2955	2955	2955	2955	0
435	20241127	141900	110192490	2955	2955	2955	2955	1
436	20241127	141800	110189535	2955	2955	2955	2955	2
437	20241127	141700	110183625	2955	2955	2955	2955	0
438	20241127	141600	110183625	2955	2955	2955	2955	0
439	20241127	141500	110183625	2955	2955	2955	2955	1
440	20241127	141400	110180670	2955	2955	2955	2955	0
441	20241127	141300	110180670	2955	2955	2955	2955	0
442	20241127	141200	110180670	2955	2955	2955	2955	0
443	20241127	141100	110180670	2955	2955	2955	2955	0
444	20241127	141000	110180670	2955	2955	2955	2955	0
445	20241127	140900	110180670	2955	2955	2955	2955	0
446	20241127	140800	110180670	2955	2955	2955	2955	0
447	20241127	140700	110180670	2955	2955	2955	2955	0
448	20241127	140600	110180670	2955	2955	2955	2955	0
449	20241127	140500	110180670	2955	2955	2955	2955	1
450	20241127	140400	110177715	2955	2955	2955	2955	0
451	20241127	140300	110177715	2955	2955	2955	2955	0
452	20241127	140200	110177715	2955	2955	2955	2955	0
453	20241127	140100	110177715	2955	2955	2955	2955	0
454	20241127	140000	110177715	2955	2955	2955	2955	0
455	20241127	135900	110177715	2955	2955	2955	2955	0
456	20241127	135800	110177715	2955	2955	2955	2955	1
457	20241127	135700	110174760	2955	2955	2955	2955	0
458	20241127	135600	110174760	2955	2955	2955	2955	0
459	20241127	135500	110174760	2955	2955	2955	2955	0
460	20241127	135400	110174760	2955	2955	2955	2955	0
461	20241127	135300	110174760	2955	2955	2955	2955	0
462	20241127	135200	110174760	2955	2955	2955	2955	0
463	20241127	135100	110174760	2955	2955	2955	2955	0
464	20241127	135000	110174760	2955	2955	2955	2955	0
465	20241127	134900	110174760	2955	2955	2955	2955	1
466	20241127	134800	110171805	2950	2950	2950	2950	0
467	20241127	134700	110171805	2950	2950	2950	2950	0
468	20241127	134600	110171805	2950	2950	2950	2950	40
469	20241127	134500	110053805	2950	2950	2950	2950	0
470	20241127	134400	110053805	2950	2950	2950	2950	0
471	20241127	134300	110053805	2950	2950	2950	2950	0
472	20241127	134200	110053805	2950	2950	2950	2950	0
473	20241127	134100	110053805	2950	2950	2950	2950	0
474	20241127	134000	110053805	2950	2950	2950	2950	0
475	20241127	133900	110053805	2950	2950	2950	2950	0
476	20241127	133800	110053805	2950	2950	2950	2950	0
477	20241127	133700	110053805	2950	2950	2950	2950	0
478	20241127	133600	110053805	2950	2950	2950	2950	0
479	20241127	133500	110053805	2950	2950	2950	2950	0
480	20241127	133400	110053805	2950	2950	2950	2950	0
481	20241127	133300	110053805	2950	2950	2950	2950	1
482	20241127	133200	110050855	2950	2950	2950	2950	0
483	20241127	133100	110050855	2950	2950	2950	2950	100
484	20241127	133000	109755855	2945	2945	2945	2945	0
485	20241127	132900	109755855	2945	2945	2945	2945	0
486	20241127	132800	109755855	2945	2945	2945	2945	7
487	20241127	132700	109735240	2970	2970	2970	2970	0
488	20241127	132600	109735240	2970	2955	2970	2955	76
489	20241127	132500	109509915	2955	2950	2965	2950	485
490	20241127	132400	108079115	2950	2950	2950	2950	0
491	20241127	132300	108079115	2950	2950	2950	2950	0
492	20241127	132200	108079115	2950	2950	2950	2950	0
493	20241127	132100	108079115	2950	2950	2950	2950	0
494	20241127	132000	108079115	2950	2950	2950	2950	10
495	20241127	131900	108049615	2950	2950	2950	2950	0
496	20241127	131800	108049615	2950	2950	2950	2950	0
497	20241127	131700	108049615	2950	2950	2950	2950	0
498	20241127	131600	108049615	2950	2950	2950	2950	0
499	20241127	131500	108049615	2950	2950	2950	2950	1
500	20241127	131400	108046665	2945	2945	2945	2945	0
501	20241127	131300	108046665	2945	2945	2945	2945	1
502	20241127	131200	108043720	2950	2950	2950	2950	0
503	20241127	131100	108043720	2950	2950	2950	2950	0
504	20241127	131000	108043720	2950	2950	2950	2950	0
505	20241127	130900	108043720	2950	2945	2950	2945	2
506	20241127	130800	108037825	2935	2935	2935	2935	0
507	20241127	130700	108037825	2935	2940	2940	2935	140
508	20241127	130600	107626375	2945	2945	2945	2945	0
509	20241127	130500	107626375	2945	2945	2945	2945	20
510	20241127	130400	107567475	2950	2950	2950	2950	0
511	20241127	130300	107567475	2950	2950	2950	2950	0
512	20241127	130200	107567475	2950	2950	2950	2950	0
513	20241127	130100	107567475	2950	2945	2950	2945	40
514	20241127	130000	107449665	2945	2940	2945	2940	1222
515	20241127	125900	103856980	2940	2940	2940	2935	2153
516	20241127	125800	97527260	2950	2950	2950	2950	0
517	20241127	125700	97527260	2950	2950	2950	2950	0
518	20241127	125600	97527260	2950	2950	2950	2950	0
519	20241127	125500	97527260	2950	2950	2950	2950	0
520	20241127	125400	97527260	2950	2950	2950	2950	0
521	20241127	125300	97527260	2950	2940	2950	2940	4
522	20241127	125200	97515485	2940	2940	2940	2940	0
523	20241127	125100	97515485	2940	2940	2940	2940	0
524	20241127	125000	97515485	2940	2940	2940	2940	0
525	20241127	124900	97515485	2940	2940	2940	2940	70
526	20241127	124800	97309685	2940	2940	2940	2940	1
527	20241127	124700	97306745	2935	2935	2935	2935	0
528	20241127	124600	97306745	2935	2945	2945	2935	1780
529	20241127	124500	92081585	2950	2950	2950	2950	1
530	20241127	124400	92078635	2950	2950	2950	2950	0
531	20241127	124300	92078635	2950	2950	2950	2950	20
532	20241127	124200	92019635	2950	2950	2950	2950	0
533	20241127	124100	92019635	2950	2950	2950	2950	0
534	20241127	124000	92019635	2950	2950	2950	2950	20
535	20241127	123900	91960635	2950	2950	2950	2950	0
536	20241127	123800	91960635	2950	2950	2950	2950	1
537	20241127	123700	91957685	2950	2950	2950	2950	0
538	20241127	123600	91957685	2950	2950	2950	2950	0
539	20241127	123500	91957685	2950	2950	2950	2950	0
540	20241127	123400	91957685	2950	2950	2950	2950	0
541	20241127	123300	91957685	2950	2950	2950	2950	20
542	20241127	123200	91898685	2950	2950	2950	2950	0
543	20241127	123100	91898685	2950	2950	2950	2950	0
544	20241127	123000	91898685	2950	2950	2950	2950	0
545	20241127	122900	91898685	2950	2945	2950	2940	101
546	20241127	122800	91601330	2950	2950	2950	2950	0
547	20241127	122700	91601330	2950	2950	2950	2950	0
548	20241127	122600	91601330	2950	2950	2950	2950	0
549	20241127	122500	91601330	2950	2950	2950	2950	1
550	20241127	122400	91598380	2945	2945	2945	2945	0
551	20241127	122300	91598380	2945	2945	2945	2945	0
552	20241127	122200	91598380	2945	2945	2945	2945	0
553	20241127	122100	91598380	2945	2945	2945	2945	0
554	20241127	122000	91598380	2945	2945	2945	2945	0
555	20241127	121900	91598380	2945	2945	2945	2945	0
556	20241127	121800	91598380	2945	2945	2945	2945	0
557	20241127	121700	91598380	2945	2945	2945	2945	0
558	20241127	121600	91598380	2945	2945	2945	2945	0
559	20241127	121500	91598380	2945	2945	2945	2945	0
560	20241127	121400	91598380	2945	2945	2945	2945	0
561	20241127	121300	91598380	2945	2945	2945	2945	0
562	20241127	121200	91598380	2945	2945	2945	2945	0
563	20241127	121100	91598380	2945	2945	2945	2945	0
564	20241127	121000	91598380	2945	2945	2945	2945	0
565	20241127	120900	91598380	2945	2945	2945	2945	0
566	20241127	120800	91598380	2945	2945	2945	2945	1
567	20241127	120700	91595435	2945	2945	2945	2945	27
568	20241127	120600	91515920	2950	2950	2950	2950	0
569	20241127	120500	91515920	2950	2950	2950	2950	0
570	20241127	120400	91515920	2950	2950	2950	2950	0
571	20241127	120300	91515920	2950	2950	2950	2950	20
572	20241127	120200	91456920	2950	2950	2950	2950	10
573	20241127	120100	91427420	2950	2950	2950	2950	0
574	20241127	120000	91427420	2950	2945	2950	2945	95
575	20241127	115900	91147180	2945	2945	2945	2945	0
576	20241127	115800	91147180	2945	2945	2945	2945	1
577	20241127	115700	91144235	2940	2940	2940	2940	0
578	20241127	115600	91144235	2940	2955	2955	2940	4225
579	20241127	115500	78694080	2960	2960	2960	2960	1
580	20241127	115400	78691120	2960	2960	2960	2960	0
581	20241127	115300	78691120	2960	2960	2960	2960	20
582	20241127	115200	78631920	2960	2960	2960	2960	0
583	20241127	115100	78631920	2960	2960	2960	2960	0
584	20241127	115000	78631920	2960	2960	2960	2960	42
585	20241127	114900	78507600	2965	2965	2965	2965	1
586	20241127	114800	78504635	2965	2965	2965	2965	1
587	20241127	114700	78501670	2965	2965	2965	2965	0
588	20241127	114600	78501670	2965	2965	2965	2965	0
589	20241127	114500	78501670	2965	2960	2965	2960	520
590	20241127	114400	76962465	2955	2955	2955	2955	0
591	20241127	114300	76962465	2955	2955	2955	2955	20
592	20241127	114200	76903365	2955	2950	2955	2950	463
593	20241127	114100	75537370	2945	2945	2945	2945	0
594	20241127	114000	75537370	2945	2945	2945	2945	0
595	20241127	113900	75537370	2945	2945	2945	2945	0
596	20241127	113800	75537370	2945	2945	2945	2945	0
597	20241127	113700	75537370	2945	2945	2945	2945	0
598	20241127	113600	75537370	2945	2945	2945	2945	54
599	20241127	113500	75378340	2945	2945	2945	2945	1
600	20241127	113400	75375395	2945	2945	2945	2945	0
601	20241127	113300	75375395	2945	2945	2945	2945	20
602	20241127	113200	75316495	2945	2945	2945	2945	0
603	20241127	113100	75316495	2945	2945	2945	2945	25
604	20241127	113000	75242870	2945	2945	2945	2945	0
605	20241127	112900	75242870	2945	2945	2945	2945	0
606	20241127	112800	75242870	2945	2945	2945	2945	0
607	20241127	112700	75242870	2945	2945	2945	2945	9
608	20241127	112600	75216365	2945	2945	2945	2945	0
609	20241127	112500	75216365	2945	2945	2945	2945	0
610	20241127	112400	75216365	2945	2945	2945	2945	7
611	20241127	112300	75195750	2945	2950	2950	2945	81
612	20241127	112200	74956805	2950	2950	2950	2950	1
613	20241127	112100	74953855	2945	2945	2945	2945	0
614	20241127	112000	74953855	2945	2945	2945	2945	3
615	20241127	111900	74945020	2950	2945	2950	2945	4
616	20241127	111800	74933225	2945	2945	2945	2945	0
617	20241127	111700	74933225	2945	2945	2945	2945	0
618	20241127	111600	74933225	2945	2945	2945	2945	1
619	20241127	111500	74930280	2945	2945	2945	2945	0
620	20241127	111400	74930280	2945	2940	2945	2940	3
621	20241127	111300	74921450	2940	2935	2940	2935	46
622	20241127	111200	74786435	2935	2935	2935	2935	0
623	20241127	111100	74786435	2935	2935	2935	2935	0
624	20241127	111000	74786435	2935	2935	2935	2935	8
625	20241127	110900	74762955	2935	2935	2935	2935	0
626	20241127	110800	74762955	2935	2935	2935	2935	0
627	20241127	110700	74762955	2935	2935	2935	2935	0
628	20241127	110600	74762955	2935	2935	2935	2935	0
629	20241127	110500	74762955	2935	2930	2935	2930	11
630	20241127	110400	74730720	2930	2930	2930	2930	0
631	20241127	110300	74730720	2930	2930	2930	2930	0
632	20241127	110200	74730720	2930	2930	2930	2930	0
633	20241127	110100	74730720	2930	2930	2930	2930	0
634	20241127	110000	74730720	2930	2930	2930	2930	1
635	20241127	105900	74727790	2935	2935	2935	2935	0
636	20241127	105800	74727790	2935	2935	2935	2935	1
637	20241127	105700	74724855	2930	2930	2930	2930	0
638	20241127	105600	74724855	2930	2930	2930	2930	0
639	20241127	105500	74724855	2930	2930	2930	2930	0
640	20241127	105400	74724855	2930	2930	2930	2930	0
641	20241127	105300	74724855	2930	2930	2930	2930	0
642	20241127	105200	74724855	2930	2930	2930	2930	0
643	20241127	105100	74724855	2930	2930	2930	2930	0
644	20241127	105000	74724855	2930	2930	2930	2930	0
645	20241127	104900	74724855	2930	2930	2930	2930	0
646	20241127	104800	74724855	2930	2930	2930	2930	0
647	20241127	104700	74724855	2930	2930	2930	2930	0
648	20241127	104600	74724855	2930	2930	2930	2930	0
649	20241127	104500	74724855	2930	2930	2930	2930	0
650	20241127	104400	74724855	2930	2930	2930	2930	0
651	20241127	104300	74724855	2930	2935	2935	2930	22
652	20241127	104200	74660295	2935	2935	2935	2935	0
653	20241127	104100	74660295	2935	2935	2935	2935	0
654	20241127	104000	74660295	2935	2935	2935	2935	0
655	20241127	103900	74660295	2935	2935	2935	2935	1
656	20241127	103800	74657360	2930	2930	2930	2930	0
657	20241127	103700	74657360	2930	2930	2930	2930	0
658	20241127	103600	74657360	2930	2930	2930	2930	0
659	20241127	103500	74657360	2930	2930	2930	2930	0
660	20241127	103400	74657360	2930	2930	2930	2930	0
661	20241127	103300	74657360	2930	2935	2935	2930	22
662	20241127	103200	74592800	2935	2935	2935	2935	0
663	20241127	103100	74592800	2935	2935	2935	2935	0
664	20241127	103000	74592800	2935	2935	2935	2935	0
665	20241127	102900	74592800	2935	2935	2935	2935	1
666	20241127	102800	74589865	2935	2935	2935	2935	0
667	20241127	102700	74589865	2935	2935	2935	2935	0
668	20241127	102600	74589865	2935	2935	2935	2935	0
669	20241127	102500	74589865	2935	2935	2935	2935	1
670	20241127	102400	74586930	2930	2930	2930	2930	0
671	20241127	102300	74586930	2930	2930	2930	2930	0
672	20241127	102200	74586930	2930	2930	2930	2930	0
673	20241127	102100	74586930	2930	2930	2930	2930	22
674	20241127	102000	74522470	2930	2935	2935	2930	3
675	20241127	101900	74513675	2935	2935	2935	2935	0
676	20241127	101800	74513675	2935	2935	2935	2935	0
677	20241127	101700	74513675	2935	2935	2935	2935	0
678	20241127	101600	74513675	2935	2935	2935	2935	0
679	20241127	101500	74513675	2935	2935	2935	2935	1
680	20241127	101400	74510740	2935	2935	2935	2935	0
681	20241127	101300	74510740	2935	2935	2935	2935	0
682	20241127	101200	74510740	2935	2935	2935	2935	20
683	20241127	101100	74452040	2935	2935	2935	2935	0
684	20241127	101000	74452040	2935	2935	2935	2935	0
685	20241127	100900	74452040	2935	2935	2935	2935	0
686	20241127	100800	74452040	2935	2935	2935	2935	7
687	20241127	100700	74431495	2935	2935	2935	2935	0
688	20241127	100600	74431495	2935	2935	2935	2935	2
689	20241127	100500	74425625	2935	2935	2935	2935	11
690	20241127	100400	74393340	2935	2935	2935	2935	15
691	20241127	100300	74349315	2935	2935	2935	2935	116
692	20241127	100200	74008855	2935	2935	2935	2935	0
693	20241127	100100	74008855	2935	2935	2935	2935	0
694	20241127	100000	74008855	2935	2935	2935	2935	0
695	20241127	095900	74008855	2935	2935	2935	2935	1
696	20241127	095800	74005920	2935	2935	2935	2935	68
697	20241127	095700	73806340	2945	2945	2945	2945	0
698	20241127	095600	73806340	2945	2945	2945	2945	0
699	20241127	095500	73806340	2945	2940	2955	2935	25
700	20241127	095400	73732830	2935	2925	2940	2925	1093
701	20241127	095300	70530330	2935	2950	2960	2930	65
702	20241127	095200	70339000	2950	2940	2950	2925	111
703	20241127	095100	70012895	2930	2920	2945	2920	1473
704	20241127	095000	65700635	2930	2930	2930	2930	648
705	20241127	094900	63801995	2925	2940	2940	2925	9052
706	20241127	094800	37286805	2935	2945	2945	2935	1955
707	20241127	094700	31541200	2955	2950	2955	2950	8
708	20241127	094600	31517595	2950	2950	2950	2950	0
709	20241127	094500	31517595	2950	2950	2950	2950	0
710	20241127	094400	31517595	2950	2950	2955	2950	151
711	20241127	094300	31072140	2950	2950	2955	2950	23
712	20241127	094200	31004275	2950	2950	2950	2950	6
713	20241127	094100	30986575	2950	2960	2975	2950	1462
714	20241127	094000	26666345	2960	2955	2960	2955	2
715	20241127	093900	26660430	2955	2955	2955	2955	0
716	20241127	093800	26660430	2955	2955	2955	2955	1
717	20241127	093700	26657475	2960	2960	2960	2960	0
718	20241127	093600	26657475	2960	2960	2960	2960	0
719	20241127	093500	26657475	2960	2955	2960	2955	3
720	20241127	093400	26648600	2950	2950	2950	2950	0
721	20241127	093300	26648600	2950	2950	2950	2950	0
722	20241127	093200	26648600	2950	2950	2950	2950	0
723	20241127	093100	26648600	2950	2950	2950	2950	0
724	20241127	093000	26648600	2950	2950	2950	2950	0
725	20241127	092900	26648600	2950	2950	2950	2950	0
726	20241127	092800	26648600	2950	2955	2955	2950	244
727	20241127	092700	25927770	2965	2960	2965	2960	401
728	20241127	092600	24740805	2965	2950	2965	2950	4
729	20241127	092500	24728975	2965	2965	2965	2950	4
730	20241127	092400	24717130	2970	2970	2970	2970	0
731	20241127	092300	24717130	2970	2970	2970	2970	20
732	20241127	092200	24657730	2980	2975	2980	2955	84
733	20241127	092100	24408185	2955	2975	2980	2955	70
734	20241127	092000	24200735	2955	2955	2980	2955	588
735	20241127	091900	22451130	2955	2950	2980	2950	834
736	20241127	091800	19985985	2960	2950	2960	2950	8
737	20241127	091700	19962330	2945	2945	2945	2945	0
738	20241127	091600	19962330	2945	2945	2945	2945	0
739	20241127	091500	19962330	2945	2955	2955	2945	1013
740	20241127	091400	16978970	2960	2960	2960	2960	15
741	20241127	091300	16934570	2965	2965	2990	2960	775
742	20241127	091200	14636195	2990	2990	2990	2990	0
743	20241127	091100	14636195	2990	2985	2990	2985	20
744	20241127	091000	14576470	2995	2960	2995	2955	1219
745	20241127	090900	10947775	2960	2950	2960	2950	1000
746	20241127	090800	7992690	2950	2950	2950	2950	1
747	20241127	090700	7989740	2950	2950	2950	2950	0
748	20241127	090600	7989740	2950	2935	2950	2935	600
749	20241127	090500	6228215	2935	2935	2935	2935	7
750	20241127	090400	6207670	2935	2935	2935	2935	0
751	20241127	090300	6207670	2935	2935	2935	2935	0
752	20241127	090200	6207670	2935	2935	2935	2935	6
753	20241127	090100	6190060	2935	2935	2945	2930	1444
754	20241127	090000	1951390	2930	2930	2935	2930	666