KissMeData/123890/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202700	357555775	2935	2935	2935	2935	6503
3	20241127	202600	357555775	2935	2935	2935	2935	0
4	20241127	202500	357555775	2935	2935	2935	2935	0
5	20241127	202400	357555775	2935	2935	2935	2935	0
6	20241127	202300	357555775	2935	2935	2935	2935	0
7	20241127	202200	357555775	2935	2935	2935	2935	0
8	20241127	202100	357555775	2935	2935	2935	2935	0
9	20241127	202000	357555775	2935	2935	2935	2935	0
10	20241127	201900	357555775	2935	2935	2935	2935	0
11	20241127	201800	357555775	2935	2935	2935	2935	0
12	20241127	201700	357555775	2935	2935	2935	2935	0
13	20241127	201600	357555775	2935	2935	2935	2935	0
14	20241127	201500	357555775	2935	2935	2935	2935	0
15	20241127	201400	357555775	2935	2935	2935	2935	0
16	20241127	201300	357555775	2935	2935	2935	2935	0
17	20241127	201200	357555775	2935	2935	2935	2935	0
18	20241127	201100	357555775	2935	2935	2935	2935	0
19	20241127	201000	357555775	2935	2935	2935	2935	0
20	20241127	200900	357555775	2935	2935	2935	2935	0
21	20241127	200800	357555775	2935	2935	2935	2935	0
22	20241127	200700	357555775	2935	2935	2935	2935	0
23	20241127	200600	357555775	2935	2935	2935	2935	0
24	20241127	200500	357555775	2935	2935	2935	2935	0
25	20241127	200400	357555775	2935	2935	2935	2935	0
26	20241127	200300	357555775	2935	2935	2935	2935	0
27	20241127	200200	357555775	2935	2935	2935	2935	0
28	20241127	200100	357555775	2935	2935	2935	2935	0
29	20241127	200000	357555775	2935	2935	2935	2935	0
30	20241127	195900	357555775	2935	2935	2935	2935	0
31	20241127	195800	357555775	2935	2935	2935	2935	0
32	20241127	195700	357555775	2935	2935	2935	2935	6503
33	20241127	195600	357555775	2935	2935	2935	2935	0
34	20241127	195500	357555775	2935	2935	2935	2935	0
35	20241127	195400	357555775	2935	2935	2935	2935	0
36	20241127	195300	357555775	2935	2935	2935	2935	0
37	20241127	195200	357555775	2935	2935	2935	2935	0
38	20241127	195100	357555775	2935	2935	2935	2935	0
39	20241127	195000	357555775	2935	2935	2935	2935	0
40	20241127	194900	357555775	2935	2935	2935	2935	0
41	20241127	194800	357555775	2935	2935	2935	2935	0
42	20241127	194700	357555775	2935	2935	2935	2935	0
43	20241127	194600	357555775	2935	2935	2935	2935	0
44	20241127	194500	357555775	2935	2935	2935	2935	0
45	20241127	194400	357555775	2935	2935	2935	2935	0
46	20241127	194300	357555775	2935	2935	2935	2935	0
47	20241127	194200	357555775	2935	2935	2935	2935	0
48	20241127	194100	357555775	2935	2935	2935	2935	0
49	20241127	194000	357555775	2935	2935	2935	2935	0
50	20241127	193900	357555775	2935	2935	2935	2935	0
51	20241127	193800	357555775	2935	2935	2935	2935	0
52	20241127	193700	357555775	2935	2935	2935	2935	0
53	20241127	193600	357555775	2935	2935	2935	2935	0
54	20241127	193500	357555775	2935	2935	2935	2935	0
55	20241127	193400	357555775	2935	2935	2935	2935	0
56	20241127	193300	357555775	2935	2935	2935	2935	0
57	20241127	193200	357555775	2935	2935	2935	2935	0
58	20241127	193100	357555775	2935	2935	2935	2935	0
59	20241127	193000	357555775	2935	2935	2935	2935	0
60	20241127	192900	357555775	2935	2935	2935	2935	0
61	20241127	192800	357555775	2935	2935	2935	2935	0
62	20241127	192700	357555775	2935	2935	2935	2935	6503
63	20241127	192600	357555775	2935	2935	2935	2935	0
64	20241127	192500	357555775	2935	2935	2935	2935	0
65	20241127	192400	357555775	2935	2935	2935	2935	0
66	20241127	192300	357555775	2935	2935	2935	2935	0
67	20241127	192200	357555775	2935	2935	2935	2935	0
68	20241127	192100	357555775	2935	2935	2935	2935	0
69	20241127	192000	357555775	2935	2935	2935	2935	0
70	20241127	191900	357555775	2935	2935	2935	2935	0
71	20241127	191800	357555775	2935	2935	2935	2935	0
72	20241127	191700	357555775	2935	2935	2935	2935	0
73	20241127	191600	357555775	2935	2935	2935	2935	0
74	20241127	191500	357555775	2935	2935	2935	2935	0
75	20241127	191400	357555775	2935	2935	2935	2935	0
76	20241127	191300	357555775	2935	2935	2935	2935	0
77	20241127	191200	357555775	2935	2935	2935	2935	0
78	20241127	191100	357555775	2935	2935	2935	2935	0
79	20241127	191000	357555775	2935	2935	2935	2935	0
80	20241127	190900	357555775	2935	2935	2935	2935	0
81	20241127	190800	357555775	2935	2935	2935	2935	0
82	20241127	190700	357555775	2935	2935	2935	2935	0
83	20241127	190600	357555775	2935	2935	2935	2935	0
84	20241127	190500	357555775	2935	2935	2935	2935	0
85	20241127	190400	357555775	2935	2935	2935	2935	0
86	20241127	190300	357555775	2935	2935	2935	2935	0
87	20241127	190200	357555775	2935	2935	2935	2935	0
88	20241127	190100	357555775	2935	2935	2935	2935	0
89	20241127	190000	357555775	2935	2935	2935	2935	0
90	20241127	185900	357555775	2935	2935	2935	2935	0
91	20241127	185800	357555775	2935	2935	2935	2935	0
92	20241127	185700	357555775	2935	2935	2935	2935	6503
93	20241127	185600	357555775	2935	2935	2935	2935	0
94	20241127	185500	357555775	2935	2935	2935	2935	0
95	20241127	185400	357555775	2935	2935	2935	2935	0
96	20241127	185300	357555775	2935	2935	2935	2935	0
97	20241127	185200	357555775	2935	2935	2935	2935	0
98	20241127	185100	357555775	2935	2935	2935	2935	0
99	20241127	185000	357555775	2935	2935	2935	2935	0
100	20241127	184900	357555775	2935	2935	2935	2935	0
101	20241127	184800	357555775	2935	2935	2935	2935	0
102	20241127	184700	357555775	2935	2935	2935	2935	0
103	20241127	184600	357555775	2935	2935	2935	2935	0
104	20241127	184500	357555775	2935	2935	2935	2935	0
105	20241127	184400	357555775	2935	2935	2935	2935	0
106	20241127	184300	357555775	2935	2935	2935	2935	0
107	20241127	184200	357555775	2935	2935	2935	2935	0
108	20241127	184100	357555775	2935	2935	2935	2935	0
109	20241127	184000	357555775	2935	2935	2935	2935	0
110	20241127	183900	357555775	2935	2935	2935	2935	0
111	20241127	183800	357555775	2935	2935	2935	2935	0
112	20241127	183700	357555775	2935	2935	2935	2935	0
113	20241127	183600	357555775	2935	2935	2935	2935	0
114	20241127	183500	357555775	2935	2935	2935	2935	0
115	20241127	183400	357555775	2935	2935	2935	2935	0
116	20241127	183300	357555775	2935	2935	2935	2935	0
117	20241127	183200	357555775	2935	2935	2935	2935	0
118	20241127	183100	357555775	2935	2935	2935	2935	0
119	20241127	183000	357555775	2935	2935	2935	2935	0
120	20241127	182900	357555775	2935	2935	2935	2935	0
121	20241127	182800	357555775	2935	2935	2935	2935	0
122	20241127	182700	357555775	2935	2935	2935	2935	6503
123	20241127	182600	357555775	2935	2935	2935	2935	0
124	20241127	182500	357555775	2935	2935	2935	2935	0
125	20241127	182400	357555775	2935	2935	2935	2935	0
126	20241127	182300	357555775	2935	2935	2935	2935	0
127	20241127	182200	357555775	2935	2935	2935	2935	0
128	20241127	182100	357555775	2935	2935	2935	2935	0
129	20241127	182000	357555775	2935	2935	2935	2935	0
130	20241127	181900	357555775	2935	2935	2935	2935	0
131	20241127	181800	357555775	2935	2935	2935	2935	0
132	20241127	181700	357555775	2935	2935	2935	2935	0
133	20241127	181600	357555775	2935	2935	2935	2935	0
134	20241127	181500	357555775	2935	2935	2935	2935	0
135	20241127	181400	357555775	2935	2935	2935	2935	0
136	20241127	181300	357555775	2935	2935	2935	2935	0
137	20241127	181200	357555775	2935	2935	2935	2935	0
138	20241127	181100	357555775	2935	2935	2935	2935	0
139	20241127	181000	357555775	2935	2935	2935	2935	0
140	20241127	180900	357555775	2935	2935	2935	2935	0
141	20241127	180800	357555775	2935	2935	2935	2935	0
142	20241127	180700	357555775	2935	2935	2935	2935	0
143	20241127	180600	357555775	2935	2935	2935	2935	0
144	20241127	180500	357555775	2935	2935	2935	2935	0
145	20241127	180400	357555775	2935	2935	2935	2935	0
146	20241127	180300	357555775	2935	2935	2935	2935	0
147	20241127	180200	357555775	2935	2935	2935	2935	0
148	20241127	180100	357555775	2935	2935	2935	2935	0
149	20241127	180000	357555775	2935	2935	2935	2935	0
150	20241127	175900	357555775	2935	2935	2935	2935	0
151	20241127	175800	357555775	2935	2935	2935	2935	0
152	20241127	175700	357555775	2935	2935	2935	2935	6503
153	20241127	175600	357555775	2935	2935	2935	2935	0
154	20241127	175500	357555775	2935	2935	2935	2935	0
155	20241127	175400	357555775	2935	2935	2935	2935	0
156	20241127	175300	357555775	2935	2935	2935	2935	0
157	20241127	175200	357555775	2935	2935	2935	2935	0
158	20241127	175100	357555775	2935	2935	2935	2935	0
159	20241127	175000	357555775	2935	2935	2935	2935	0
160	20241127	174900	357555775	2935	2935	2935	2935	0
161	20241127	174800	357555775	2935	2935	2935	2935	0
162	20241127	174700	357555775	2935	2935	2935	2935	0
163	20241127	174600	357555775	2935	2935	2935	2935	0
164	20241127	174500	357555775	2935	2935	2935	2935	0
165	20241127	174400	357555775	2935	2935	2935	2935	0
166	20241127	174300	357555775	2935	2935	2935	2935	0
167	20241127	174200	357555775	2935	2935	2935	2935	0
168	20241127	174100	357555775	2935	2935	2935	2935	0
169	20241127	174000	357555775	2935	2935	2935	2935	0
170	20241127	173900	357555775	2935	2935	2935	2935	0
171	20241127	173800	357555775	2935	2935	2935	2935	0
172	20241127	173700	357555775	2935	2935	2935	2935	0
173	20241127	173600	357555775	2935	2935	2935	2935	0
174	20241127	173500	357555775	2935	2935	2935	2935	0
175	20241127	173400	357555775	2935	2935	2935	2935	0
176	20241127	173300	357555775	2935	2935	2935	2935	0
177	20241127	173200	357555775	2935	2935	2935	2935	0
178	20241127	173100	357555775	2935	2935	2935	2935	0
179	20241127	173000	357555775	2935	2935	2935	2935	0
180	20241127	172900	357555775	2935	2935	2935	2935	0
181	20241127	172800	357555775	2935	2935	2935	2935	0
182	20241127	172700	357555775	2935	2935	2935	2935	6503
183	20241127	172600	357555775	2935	2935	2935	2935	0
184	20241127	172500	357555775	2935	2935	2935	2935	0
185	20241127	172400	357555775	2935	2935	2935	2935	0
186	20241127	172300	357555775	2935	2935	2935	2935	0
187	20241127	172200	357555775	2935	2935	2935	2935	0
188	20241127	172100	357555775	2935	2935	2935	2935	0
189	20241127	172000	357555775	2935	2935	2935	2935	0
190	20241127	171900	357555775	2935	2935	2935	2935	0
191	20241127	171800	357555775	2935	2935	2935	2935	0
192	20241127	171700	357555775	2935	2935	2935	2935	0
193	20241127	171600	357555775	2935	2935	2935	2935	0
194	20241127	171500	357555775	2935	2935	2935	2935	0
195	20241127	171400	357555775	2935	2935	2935	2935	0
196	20241127	171300	357555775	2935	2935	2935	2935	0
197	20241127	171200	357555775	2935	2935	2935	2935	0
198	20241127	171100	357555775	2935	2935	2935	2935	0
199	20241127	171000	357555775	2935	2935	2935	2935	0
200	20241127	170900	357555775	2935	2935	2935	2935	0
201	20241127	170800	357555775	2935	2935	2935	2935	0
202	20241127	170700	357555775	2935	2935	2935	2935	0
203	20241127	170600	357555775	2935	2935	2935	2935	0
204	20241127	170500	357555775	2935	2935	2935	2935	0
205	20241127	170400	357555775	2935	2935	2935	2935	0
206	20241127	170300	357555775	2935	2935	2935	2935	0
207	20241127	170200	357555775	2935	2935	2935	2935	0
208	20241127	170100	357555775	2935	2935	2935	2935	0
209	20241127	170000	357555775	2935	2935	2935	2935	0
210	20241127	165900	357555775	2935	2935	2935	2935	0
211	20241127	165800	357555775	2935	2935	2935	2935	0
212	20241127	165700	357555775	2935	2935	2935	2935	6503
213	20241127	165600	357555775	2935	2935	2935	2935	0
214	20241127	165500	357555775	2935	2935	2935	2935	0
215	20241127	165400	357555775	2935	2935	2935	2935	0
216	20241127	165300	357555775	2935	2935	2935	2935	0
217	20241127	165200	357555775	2935	2935	2935	2935	0
218	20241127	165100	357555775	2935	2935	2935	2935	0
219	20241127	165000	357555775	2935	2935	2935	2935	0
220	20241127	164900	357555775	2935	2935	2935	2935	0
221	20241127	164800	357555775	2935	2935	2935	2935	0
222	20241127	164700	357555775	2935	2935	2935	2935	0
223	20241127	164600	357555775	2935	2935	2935	2935	0
224	20241127	164500	357555775	2935	2935	2935	2935	0
225	20241127	164400	357555775	2935	2935	2935	2935	0
226	20241127	164300	357555775	2935	2935	2935	2935	0
227	20241127	164200	357555775	2935	2935	2935	2935	0
228	20241127	164100	357555775	2935	2935	2935	2935	0
229	20241127	164000	357555775	2935	2935	2935	2935	0
230	20241127	163900	357555775	2935	2935	2935	2935	0
231	20241127	163800	357555775	2935	2935	2935	2935	0
232	20241127	163700	357555775	2935	2935	2935	2935	0
233	20241127	163600	357555775	2935	2935	2935	2935	0
234	20241127	163500	357555775	2935	2935	2935	2935	0
235	20241127	163400	357555775	2935	2935	2935	2935	0
236	20241127	163300	357555775	2935	2935	2935	2935	0
237	20241127	163200	357555775	2935	2935	2935	2935	0
238	20241127	163100	357555775	2935	2935	2935	2935	0
239	20241127	163000	357555775	2935	2935	2935	2935	0
240	20241127	162900	357555775	2935	2935	2935	2935	0
241	20241127	162800	357555775	2935	2935	2935	2935	0
242	20241127	162700	357555775	2935	2935	2935	2935	6503
243	20241127	162600	357555775	2935	2935	2935	2935	0
244	20241127	162500	357555775	2935	2935	2935	2935	0
245	20241127	162400	357555775	2935	2935	2935	2935	0
246	20241127	162300	357555775	2935	2935	2935	2935	0
247	20241127	162200	357555775	2935	2935	2935	2935	0
248	20241127	162100	357555775	2935	2935	2935	2935	0
249	20241127	162000	357555775	2935	2935	2935	2935	0
250	20241127	161900	357555775	2935	2935	2935	2935	0
251	20241127	161800	357555775	2935	2935	2935	2935	0
252	20241127	161700	357555775	2935	2935	2935	2935	0
253	20241127	161600	357555775	2935	2935	2935	2935	0
254	20241127	161500	357555775	2935	2935	2935	2935	0
255	20241127	161400	357555775	2935	2935	2935	2935	0
256	20241127	161300	357555775	2935	2935	2935	2935	0
257	20241127	161200	357555775	2935	2935	2935	2935	0
258	20241127	161100	357555775	2935	2935	2935	2935	0
259	20241127	161000	357555775	2935	2935	2935	2935	0
260	20241127	160900	357555775	2935	2935	2935	2935	0
261	20241127	160800	357555775	2935	2935	2935	2935	0
262	20241127	160700	357555775	2935	2935	2935	2935	0
263	20241127	160600	357555775	2935	2935	2935	2935	0
264	20241127	160500	357555775	2935	2935	2935	2935	0
265	20241127	160400	357555775	2935	2935	2935	2935	0
266	20241127	160300	357555775	2935	2935	2935	2935	0
267	20241127	160200	357555775	2935	2935	2935	2935	0
268	20241127	160100	357555775	2935	2935	2935	2935	0
269	20241127	160000	357555775	2935	2935	2935	2935	0
270	20241127	155900	357555775	2935	2935	2935	2935	0
271	20241127	155800	357555775	2935	2935	2935	2935	0
272	20241127	155700	357555775	2935	2935	2935	2935	6503
273	20241127	155600	357555775	2935	2935	2935	2935	0
274	20241127	155500	357555775	2935	2935	2935	2935	0
275	20241127	155400	357555775	2935	2935	2935	2935	0
276	20241127	155300	357555775	2935	2935	2935	2935	0
277	20241127	155200	357555775	2935	2935	2935	2935	0
278	20241127	155100	357555775	2935	2935	2935	2935	0
279	20241127	155000	357555775	2935	2935	2935	2935	0
280	20241127	154900	357555775	2935	2935	2935	2935	0
281	20241127	154800	357555775	2935	2935	2935	2935	0
282	20241127	154700	357555775	2935	2935	2935	2935	0
283	20241127	154600	357555775	2935	2935	2935	2935	0
284	20241127	154500	357555775	2935	2935	2935	2935	0
285	20241127	154400	357555775	2935	2935	2935	2935	0
286	20241127	154300	357555775	2935	2935	2935	2935	0
287	20241127	154200	357555775	2935	2935	2935	2935	0
288	20241127	154100	357555775	2935	2935	2935	2935	0
289	20241127	154000	357555775	2935	2935	2935	2935	0
290	20241127	153900	357555775	2935	2935	2935	2935	0
291	20241127	153800	357555775	2935	2935	2935	2935	0
292	20241127	153700	357555775	2935	2935	2935	2935	0
293	20241127	153600	357555775	2935	2935	2935	2935	0
294	20241127	153500	357555775	2935	2935	2935	2935	0
295	20241127	153400	357555775	2935	2935	2935	2935	0
296	20241127	153300	357555775	2935	2935	2935	2935	0
297	20241127	153200	357555775	2935	2935	2935	2935	0
298	20241127	153100	357555775	2935	2935	2935	2935	0
299	20241127	153000	357555775	2935	2935	2935	2935	6503
300	20241127	152900	338469470	2940	2940	2940	2940	0
301	20241127	152800	338469470	2940	2940	2940	2940	0
302	20241127	152700	338469470	2940	2940	2940	2940	0
303	20241127	152600	338469470	2940	2940	2940	2940	0
304	20241127	152500	338469470	2940	2940	2940	2940	0
305	20241127	152400	338469470	2940	2940	2940	2940	0
306	20241127	152300	338469470	2940	2940	2940	2940	0
307	20241127	152200	338469470	2940	2940	2940	2940	0
308	20241127	152100	338469470	2940	2940	2940	2940	0
309	20241127	152000	338469470	2940	2940	2940	2940	0
310	20241127	151900	338469470	2940	2940	2945	2940	88
311	20241127	151800	338210720	2940	2940	2940	2940	20
312	20241127	151700	338151920	2945	2945	2945	2940	468
313	20241127	151600	336775440	2945	2945	2950	2945	144
314	20241127	151500	336350800	2950	2950	2950	2950	645
315	20241127	151400	334448050	2950	2950	2950	2950	94
316	20241127	151300	334170750	2945	2945	2945	2945	119
317	20241127	151200	333820295	2940	2940	2950	2940	168
318	20241127	151100	333325345	2950	2950	2950	2950	100
319	20241127	151000	333030345	2945	2950	2950	2945	598
320	20241127	150900	331268775	2950	2945	2950	2945	123
321	20241127	150800	330905935	2945	2950	2950	2945	309
322	20241127	150700	329995405	2950	2950	2950	2950	117
323	20241127	150600	329650255	2950	2950	2950	2940	215
324	20241127	150500	329017005	2945	2945	2945	2945	98
325	20241127	150400	328728395	2945	2945	2945	2945	129
326	20241127	150300	328348490	2945	2950	2950	2940	203
327	20241127	150200	327750115	2945	2945	2945	2945	130
328	20241127	150100	327367265	2945	2945	2945	2945	123
329	20241127	150000	327005030	2950	2945	2950	2945	112
330	20241127	145900	326674635	2940	2950	2950	2940	877
331	20241127	145800	324095095	2940	2950	2950	2940	175
332	20241127	145700	323579535	2945	2945	2945	2945	94
333	20241127	145600	323302705	2945	2945	2945	2945	112
334	20241127	145500	322972865	2945	2945	2945	2945	118
335	20241127	145400	322625355	2945	2945	2945	2945	128
336	20241127	145300	322248395	2945	2940	2945	2940	204
337	20241127	145200	321648115	2945	2945	2945	2945	383
338	20241127	145100	320520180	2945	2945	2945	2945	87
339	20241127	145000	320263965	2945	2945	2945	2940	229
340	20241127	144900	319589610	2945	2945	2945	2945	112
341	20241127	144800	319259770	2945	2945	2945	2945	130
342	20241127	144700	318876920	2945	2945	2945	2945	112
343	20241127	144600	318547080	2945	2945	2945	2945	117
344	20241127	144500	318202515	2945	2945	2945	2945	782
345	20241127	144400	315899525	2945	2945	2945	2945	118
346	20241127	144300	315552015	2945	2945	2945	2945	273
347	20241127	144200	314748030	2945	2945	2945	2945	100
348	20241127	144100	314453530	2945	2940	2945	2940	107
349	20241127	144000	314138425	2945	2945	2945	2945	200
350	20241127	143900	313549425	2945	2945	2945	2945	117
351	20241127	143800	313204860	2945	2945	2945	2945	98
352	20241127	143700	312916250	2940	2940	2940	2940	163
353	20241127	143600	312437030	2940	2945	2945	2940	148
354	20241127	143500	312001355	2940	2945	2945	2940	229
355	20241127	143400	311327450	2945	2940	2945	2940	201
356	20241127	143300	310735705	2940	2945	2945	2940	229
357	20241127	143200	310061875	2945	2945	2945	2945	104
358	20241127	143100	309755595	2945	2940	2945	2940	502
359	20241127	143000	308279705	2940	2945	2945	2940	191
360	20241127	142900	307717710	2945	2945	2945	2945	109
361	20241127	142800	307396705	2945	2945	2945	2940	1361
362	20241127	142700	303390810	2945	2945	2945	2945	118
363	20241127	142600	303043300	2945	2945	2945	2945	425
364	20241127	142500	301791675	2945	2945	2945	2940	385
365	20241127	142400	300658850	2945	2940	2945	2940	331
366	20241127	142300	299685055	2945	2945	2945	2945	336
367	20241127	142200	298695535	2945	2945	2945	2945	109
368	20241127	142100	298374530	2945	2940	2945	2940	161
369	20241127	142000	297900635	2945	2945	2945	2945	102
370	20241127	141900	297600245	2945	2945	2945	2945	112
371	20241127	141800	297270405	2945	2945	2945	2945	88
372	20241127	141700	297011245	2945	2945	2945	2945	95
373	20241127	141600	296731470	2945	2945	2945	2945	107
374	20241127	141500	296416355	2945	2945	2945	2945	130
375	20241127	141400	296033505	2945	2945	2945	2945	129
376	20241127	141300	295653600	2945	2945	2945	2945	108
377	20241127	141200	295335540	2945	2945	2945	2945	128
378	20241127	141100	294958580	2945	2945	2945	2945	108
379	20241127	141000	294640520	2945	2945	2945	2945	312
380	20241127	140900	293721680	2945	2945	2945	2945	112
381	20241127	140800	293391840	2945	2945	2945	2945	692
382	20241127	140700	291353900	2945	2945	2945	2945	97
383	20241127	140600	291068235	2945	2945	2945	2945	129
384	20241127	140500	290688330	2940	2940	2940	2940	600
385	20241127	140400	288924330	2945	2945	2945	2945	124
386	20241127	140300	288559150	2945	2945	2945	2945	99
387	20241127	140200	288267595	2945	2945	2945	2945	95
388	20241127	140100	287987820	2945	2945	2945	2945	94
389	20241127	140000	287710990	2945	2945	2945	2945	112
390	20241127	135900	287381150	2945	2945	2945	2945	110
391	20241127	135800	287057200	2945	2945	2945	2945	109
392	20241127	135700	286736195	2945	2945	2945	2940	216
393	20241127	135600	286100175	2945	2940	2945	2940	460
394	20241127	135500	284747125	2945	2945	2945	2945	141
395	20241127	135400	284331880	2945	2945	2945	2945	265
396	20241127	135300	283551455	2945	2945	2945	2945	253
397	20241127	135200	282806370	2940	2940	2940	2940	1569
398	20241127	135100	278193510	2940	2940	2940	2940	218
399	20241127	135000	277552590	2940	2940	2940	2935	211
400	20241127	134900	276932350	2935	2940	2940	2935	1161
401	20241127	134800	273522510	2940	2940	2940	2940	113
402	20241127	134700	273190290	2940	2940	2940	2940	113
403	20241127	134600	272858070	2940	2935	2940	2935	101
404	20241127	134500	272561135	2940	2940	2940	2935	1905
405	20241127	134400	266963935	2935	2940	2940	2935	123
406	20241127	134300	266602320	2940	2940	2940	2940	202
407	20241127	134200	266008440	2940	2940	2940	2940	120
408	20241127	134100	265655640	2940	2940	2940	2940	120
409	20241127	134000	265302840	2940	2940	2940	2940	117
410	20241127	133900	264958860	2940	2940	2940	2940	105
411	20241127	133800	264650160	2940	2940	2940	2940	123
412	20241127	133700	264288540	2935	2940	2940	2935	126
413	20241127	133600	263918150	2940	2940	2940	2940	1101
414	20241127	133500	260681210	2940	2940	2940	2940	109
415	20241127	133400	260360750	2940	2940	2940	2940	111
416	20241127	133300	260034410	2940	2940	2940	2940	1117
417	20241127	133200	256750430	2940	2940	2940	2940	1107
418	20241127	133100	253495850	2940	2940	2940	2940	220
419	20241127	133000	252849050	2940	2940	2940	2940	178
420	20241127	132900	252325730	2940	2940	2940	2940	92
421	20241127	132800	252055250	2940	2940	2940	2940	120
422	20241127	132700	251702450	2940	2940	2940	2940	86
423	20241127	132600	251449610	2940	2940	2940	2940	197
424	20241127	132500	250870430	2940	2940	2940	2940	127
425	20241127	132400	250497050	2940	2940	2940	2940	121
426	20241127	132300	250141310	2940	2940	2940	2940	324
427	20241127	132200	249188750	2940	2940	2940	2940	121
428	20241127	132100	248833010	2940	2940	2940	2940	103
429	20241127	132000	248530190	2940	2940	2940	2940	464
430	20241127	131900	247166030	2940	2940	2940	2940	125
431	20241127	131800	246798530	2940	2940	2940	2940	117
432	20241127	131700	246454550	2940	2940	2940	2940	1672
433	20241127	131600	241538870	2940	2940	2940	2940	113
434	20241127	131500	241206650	2940	2940	2940	2940	2937
435	20241127	131400	232571870	2945	2945	2945	2945	102
436	20241127	131300	232271480	2945	2945	2945	2945	1173
437	20241127	131200	228816995	2945	2940	2945	2940	178
438	20241127	131100	228292790	2945	2945	2945	2945	119
439	20241127	131000	227942335	2945	2945	2945	2945	86
440	20241127	130900	227689065	2945	2945	2945	2945	107
441	20241127	130800	227373950	2945	2945	2945	2945	102
442	20241127	130700	227073560	2945	2945	2945	2945	106
443	20241127	130600	226761390	2945	2945	2945	2945	120
444	20241127	130500	226407990	2940	2945	2945	2940	222
445	20241127	130400	225754700	2945	2945	2945	2945	127
446	20241127	130300	225380685	2945	2945	2945	2945	519
447	20241127	130200	223852230	2945	2945	2945	2945	87
448	20241127	130100	223596015	2940	2940	2945	2940	121
449	20241127	130000	223239775	2945	2945	2945	2945	120
450	20241127	125900	222886375	2945	2945	2945	2945	114
451	20241127	125800	222550645	2945	2940	2945	2940	286
452	20241127	125700	221709375	2945	2940	2945	2940	114
453	20241127	125600	221373650	2945	2945	2945	2945	121
454	20241127	125500	221017305	2945	2945	2945	2945	137
455	20241127	125400	220613840	2945	2945	2945	2945	116
456	20241127	125300	220272220	2945	2945	2945	2945	95
457	20241127	125200	219992445	2945	2945	2945	2945	107
458	20241127	125100	219677330	2945	2945	2945	2945	95
459	20241127	125000	219397555	2945	2945	2945	2945	222
460	20241127	124900	218743765	2945	2945	2945	2945	110
461	20241127	124800	218419815	2945	2945	2945	2945	105
462	20241127	124700	218110590	2945	2945	2945	2945	116
463	20241127	124600	217768970	2945	2945	2945	2945	87
464	20241127	124500	217512755	2945	2945	2945	2945	100
465	20241127	124400	217218255	2945	2945	2945	2945	105
466	20241127	124300	216909030	2945	2945	2945	2945	616
467	20241127	124200	215094910	2945	2945	2945	2945	127
468	20241127	124100	214720895	2945	2945	2945	2945	93
469	20241127	124000	214447010	2945	2945	2945	2945	111
470	20241127	123900	214120115	2945	2945	2945	2945	207
471	20241127	123800	213510500	2945	2945	2945	2945	568
472	20241127	123700	211837740	2945	2945	2945	2945	285
473	20241127	123600	210998415	2940	2945	2945	2940	225
474	20241127	123500	210336295	2945	2945	2945	2945	110
475	20241127	123400	210012345	2940	2945	2945	2940	192
476	20241127	123300	209447405	2945	2945	2945	2945	110
477	20241127	123200	209123455	2945	2945	2945	2940	125
478	20241127	123100	208755355	2945	2945	2945	2945	128
479	20241127	123000	208378395	2945	2945	2945	2945	114
480	20241127	122900	208042665	2945	2945	2945	2945	103
481	20241127	122800	207739330	2945	2945	2945	2945	122
482	20241127	122700	207380040	2945	2940	2945	2940	120
483	20241127	122600	207026650	2945	2940	2945	2940	305
484	20241127	122500	206129425	2945	2940	2945	2940	214
485	20241127	122400	205499695	2940	2940	2945	2940	190
486	20241127	122300	204940445	2945	2945	2945	2945	258
487	20241127	122200	204180635	2945	2945	2945	2945	98
488	20241127	122100	203892025	2945	2945	2945	2945	450
489	20241127	122000	202566775	2945	2945	2945	2945	86
490	20241127	121900	202313505	2945	2945	2945	2945	110
491	20241127	121800	201989555	2945	2945	2945	2945	120
492	20241127	121700	201636155	2945	2945	2945	2945	117
493	20241127	121600	201291590	2940	2940	2940	2940	750
494	20241127	121500	199086590	2940	2945	2945	2940	2118
495	20241127	121400	192859065	2945	2940	2945	2940	111
496	20241127	121300	192532175	2945	2945	2945	2940	1238
497	20241127	121200	188891265	2940	2940	2945	2935	3005
498	20241127	121100	180062885	2945	2945	2945	2940	249
499	20241127	121000	179330350	2945	2945	2945	2945	259
500	20241127	120900	178567595	2940	2945	2945	2940	367
501	20241127	120800	177487890	2940	2940	2940	2940	1758
502	20241127	120700	172319370	2935	2940	2940	2935	92
503	20241127	120600	172048905	2935	2940	2940	2935	804
504	20241127	120500	169688675	2935	2940	2940	2935	119
505	20241127	120400	169338885	2940	2940	2940	2940	211
506	20241127	120300	168718545	2940	2940	2940	2940	626
507	20241127	120200	166878105	2940	2940	2940	2940	111
508	20241127	120100	166551765	2940	2940	2940	2940	96
509	20241127	120000	166269525	2940	2940	2940	2940	300
510	20241127	115900	165387525	2940	2940	2945	2940	926
511	20241127	115800	162664525	2945	2945	2945	2945	116
512	20241127	115700	162322905	2945	2945	2945	2940	321
513	20241127	115600	161378070	2945	2945	2945	2945	98
514	20241127	115500	161089460	2940	2945	2945	2940	1301
515	20241127	115400	157264050	2940	2945	2945	2940	115
516	20241127	115300	156925390	2940	2945	2945	2940	131
517	20241127	115200	156539600	2945	2940	2945	2940	127
518	20241127	115100	156165590	2940	2945	2945	2940	146
519	20241127	115000	155735720	2945	2945	2945	2945	151
520	20241127	114900	155291025	2940	2940	2940	2935	144
521	20241127	114800	154867670	2940	2940	2945	2940	566
522	20241127	114700	153203100	2945	2945	2945	2945	141
523	20241127	114600	152787855	2945	2945	2945	2945	101
524	20241127	114500	152490410	2945	2945	2945	2945	119
525	20241127	114400	152139955	2945	2940	2945	2940	224
526	20241127	114300	151480550	2945	2945	2945	2940	227
527	20241127	114200	150812045	2945	2940	2945	2940	1185
528	20241127	114100	147322225	2945	2940	2945	2940	138
529	20241127	114000	146915875	2940	2945	2945	2940	423
530	20241127	113900	145670290	2945	2940	2945	2940	117
531	20241127	113800	145326250	2940	2940	2940	2940	121
532	20241127	113700	144970510	2940	2940	2940	2940	141
533	20241127	113600	144555970	2940	2940	2940	2940	111
534	20241127	113500	144229630	2940	2945	2945	2935	142
535	20241127	113400	143811555	2945	2940	2945	2935	4440
536	20241127	113300	130755160	2940	2940	2940	2940	134
537	20241127	113200	130361200	2940	2940	2940	2940	130
538	20241127	113100	129979000	2940	2940	2940	2940	145
539	20241127	113000	129552700	2940	2940	2940	2935	274
540	20241127	112900	128747205	2940	2940	2940	2940	629
541	20241127	112800	126897945	2935	2935	2940	2935	112
542	20241127	112700	126569175	2935	2940	2940	2935	212
543	20241127	112600	125945900	2940	2940	2940	2935	119
544	20241127	112500	125596045	2940	2940	2940	2940	123
545	20241127	112400	125234425	2940	2935	2940	2935	13
546	20241127	112300	125196210	2935	2940	2940	2935	147
547	20241127	112200	124764245	2935	2935	2935	2935	835
548	20241127	112100	122313520	2935	2925	2935	2925	297
549	20241127	112000	121441835	2935	2935	2935	2935	103
550	20241127	111900	121139530	2930	2935	2935	2925	207
551	20241127	111800	120532175	2935	2935	2935	2935	134
552	20241127	111700	120138885	2935	2935	2935	2935	278
553	20241127	111600	119322955	2935	2935	2935	2935	143
554	20241127	111500	118903250	2935	2935	2935	2935	126
555	20241127	111400	118533440	2925	2935	2935	2925	145
556	20241127	111300	118108045	2935	2935	2935	2935	101
557	20241127	111200	117811610	2935	2935	2935	2935	99
558	20241127	111100	117521045	2930	2930	2935	2930	220
559	20241127	111000	116875955	2935	2935	2935	2930	474
560	20241127	110900	115486490	2935	2935	2935	2935	201
561	20241127	110800	114896555	2940	2935	2940	2935	1253
562	20241127	110700	111218535	2935	2940	2940	2935	975
563	20241127	110600	108356235	2940	2935	2940	2935	2267
564	20241127	110500	101701875	2935	2935	2935	2935	121
565	20241127	110400	101346740	2935	2935	2935	2935	123
566	20241127	110300	100985735	2935	2935	2935	2935	200
567	20241127	110200	100398735	2935	2935	2935	2935	108
568	20241127	110100	100081755	2935	2935	2935	2935	114
569	20241127	110000	99747165	2930	2935	2935	2930	143
570	20241127	105900	99327510	2935	2930	2935	2930	279
571	20241127	105800	98509520	2930	2930	2935	2930	264
572	20241127	105700	97735420	2935	2930	2935	2930	164
573	20241127	105600	97254330	2935	2935	2935	2930	167
574	20241127	105500	96764435	2930	2935	2935	2930	128
575	20241127	105400	96388765	2935	2935	2935	2935	11
576	20241127	105300	96356480	2935	2935	2935	2935	228
577	20241127	105200	95687300	2935	2935	2935	2935	123
578	20241127	105100	95326295	2930	2935	2935	2930	143
579	20241127	105000	94906690	2935	2935	2935	2935	328
580	20241127	104900	93944010	2935	2935	2935	2935	158
581	20241127	104800	93480280	2935	2925	2935	2925	130
582	20241127	104700	93098830	2935	2935	2935	2935	120
583	20241127	104600	92746630	2935	2935	2935	2935	150
584	20241127	104500	92306380	2935	2935	2935	2935	319
585	20241127	104400	91370115	2935	2935	2935	2935	120
586	20241127	104300	91017915	2935	2935	2935	2935	117
587	20241127	104200	90674520	2935	2930	2935	2930	3239
588	20241127	104100	81182565	2930	2930	2930	2930	120
589	20241127	104000	80830965	2930	2930	2930	2930	160
590	20241127	103900	80362165	2930	2930	2930	2930	228
591	20241127	103800	79694125	2930	2925	2930	2925	82
592	20241127	103700	79454200	2925	2925	2925	2925	12
593	20241127	103600	79419100	2920	2925	2925	2920	86
594	20241127	103500	79167910	2925	2925	2925	2925	3012
595	20241127	103400	70357810	2925	2925	2925	2925	13
596	20241127	103300	70319785	2920	2925	2925	2920	13
597	20241127	103200	70281765	2925	2925	2925	2925	12
598	20241127	103100	70246665	2920	2925	2925	2920	112
599	20241127	103000	69919565	2925	2925	2925	2925	17
600	20241127	102900	69869840	2925	2925	2925	2925	12
601	20241127	102800	69834740	2925	2925	2925	2925	18
602	20241127	102700	69782090	2925	2925	2925	2925	14
603	20241127	102600	69741140	2920	2925	2925	2920	17
604	20241127	102500	69691445	2925	2925	2925	2925	12
605	20241127	102400	69656345	2925	2925	2925	2925	50
606	20241127	102300	69510095	2925	2925	2925	2925	12
607	20241127	102200	69474995	2925	2925	2925	2925	12
608	20241127	102100	69439895	2925	2920	2925	2920	15
609	20241127	102000	69396025	2925	2925	2925	2925	12
610	20241127	101900	69360925	2920	2925	2925	2920	46
611	20241127	101800	69226545	2925	2925	2925	2925	12
612	20241127	101700	69191445	2925	2925	2925	2925	44
613	20241127	101600	69062745	2925	2920	2925	2920	67
614	20241127	101500	68867035	2925	2925	2925	2925	12
615	20241127	101400	68831935	2925	2920	2925	2920	110
616	20241127	101300	68510675	2925	2925	2925	2925	12
617	20241127	101200	68475575	2925	2920	2925	2920	261
618	20241127	101100	67713440	2920	2920	2920	2920	53
619	20241127	101000	67558680	2920	2920	2920	2915	823
620	20241127	100900	65155525	2920	2920	2920	2920	13
621	20241127	100800	65117565	2920	2920	2920	2920	14
622	20241127	100700	65076685	2920	2920	2920	2920	19
623	20241127	100600	65021205	2915	2920	2920	2915	82
624	20241127	100500	64781770	2920	2920	2920	2920	345
625	20241127	100400	63774370	2920	2920	2920	2920	18
626	20241127	100300	63721810	2920	2920	2920	2920	24
627	20241127	100200	63651730	2920	2920	2920	2920	49
628	20241127	100100	63508650	2920	2920	2920	2920	31
629	20241127	100000	63418130	2920	2925	2925	2920	1515
630	20241127	095900	58993415	2925	2925	2925	2925	16
631	20241127	095800	58946615	2925	2920	2925	2920	501
632	20241127	095700	57483690	2925	2925	2925	2925	11
633	20241127	095600	57451515	2925	2925	2925	2920	754
634	20241127	095500	55247445	2925	2925	2925	2925	25
635	20241127	095400	55174320	2925	2925	2925	2925	12
636	20241127	095300	55139220	2925	2925	2925	2925	13
637	20241127	095200	55101195	2925	2925	2925	2925	2
638	20241127	095100	55095345	2925	2925	2925	2925	12
639	20241127	095000	55060245	2925	2925	2925	2925	76
640	20241127	094900	54837945	2925	2925	2925	2925	249
641	20241127	094800	54109620	2925	2925	2925	2925	11
642	20241127	094700	54077445	2925	2925	2925	2925	15
643	20241127	094600	54033570	2925	2925	2925	2925	3
644	20241127	094500	54024795	2925	2925	2925	2925	349
645	20241127	094400	53003970	2925	2925	2925	2925	9
646	20241127	094300	52977645	2925	2925	2925	2925	0
647	20241127	094200	52977645	2925	2925	2925	2925	2
648	20241127	094100	52971795	2925	2925	2925	2920	1157
649	20241127	094000	49593310	2925	2925	2925	2925	152
650	20241127	093900	49148710	2925	2925	2925	2925	13
651	20241127	093800	49110685	2920	2920	2920	2920	860
652	20241127	093700	46599485	2920	2920	2920	2920	450
653	20241127	093600	45285485	2925	2930	2930	2925	14
654	20241127	093500	45244525	2930	2930	2930	2930	8
655	20241127	093400	45221085	2930	2925	2930	2925	2338
656	20241127	093300	38382215	2930	2925	2930	2925	29
657	20241127	093200	38297265	2930	2925	2930	2920	11
658	20241127	093100	38265075	2925	2925	2925	2925	3
659	20241127	093000	38256300	2925	2920	2925	2920	32
660	20241127	092900	38162855	2910	2910	2910	2910	0
661	20241127	092800	38162855	2910	2910	2910	2910	0
662	20241127	092700	38162855	2910	2920	2920	2910	3527
663	20241127	092600	27874540	2925	2925	2925	2925	20
664	20241127	092500	27816040	2925	2925	2925	2925	0
665	20241127	092400	27816040	2925	2925	2925	2925	2501
666	20241127	092300	20500615	2925	2925	2930	2925	173
667	20241127	092200	19994585	2925	2925	2925	2925	403
668	20241127	092100	18815810	2925	2925	2925	2925	1
669	20241127	092000	18812885	2925	2925	2930	2925	8
670	20241127	091900	18789465	2930	2930	2930	2925	160
671	20241127	091800	18320770	2930	2925	2930	2925	22
672	20241127	091700	18256320	2925	2925	2925	2920	3543
673	20241127	091600	7896545	2925	2930	2930	2925	232
674	20241127	091500	7217940	2930	2925	2930	2925	707
675	20241127	091400	5148430	2925	2925	2925	2925	455
676	20241127	091300	3817555	2920	2925	2925	2920	85
677	20241127	091200	3569350	2930	2925	2930	2925	585
678	20241127	091100	1857885	2925	2925	2925	2925	12
679	20241127	091000	1822785	2925	2925	2925	2925	0
680	20241127	090900	1822785	2925	2925	2925	2925	5
681	20241127	090800	1808160	2925	2925	2935	2925	98
682	20241127	090700	1521500	2925	2930	2930	2925	13
683	20241127	090600	1483450	2925	2925	2925	2925	3
684	20241127	090500	1474675	2925	2920	2925	2920	6
685	20241127	090400	1457145	2920	2920	2920	2920	202
686	20241127	090300	867305	2925	2920	2925	2920	52
687	20241127	090200	715455	2925	2925	2925	2925	0
688	20241127	090100	715455	2925	2925	2925	2925	10
689	20241127	090000	686205	2925	2920	2925	2920	235