KissMeData/208350/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204900	25256545	2960	2960	2960	2960	347
3	20241127	204800	25256545	2960	2960	2960	2960	0
4	20241127	204700	25256545	2960	2960	2960	2960	0
5	20241127	204600	25256545	2960	2960	2960	2960	0
6	20241127	204500	25256545	2960	2960	2960	2960	0
7	20241127	204400	25256545	2960	2960	2960	2960	0
8	20241127	204300	25256545	2960	2960	2960	2960	0
9	20241127	204200	25256545	2960	2960	2960	2960	0
10	20241127	204100	25256545	2960	2960	2960	2960	0
11	20241127	204000	25256545	2960	2960	2960	2960	0
12	20241127	203900	25256545	2960	2960	2960	2960	0
13	20241127	203800	25256545	2960	2960	2960	2960	0
14	20241127	203700	25256545	2960	2960	2960	2960	0
15	20241127	203600	25256545	2960	2960	2960	2960	0
16	20241127	203500	25256545	2960	2960	2960	2960	0
17	20241127	203400	25256545	2960	2960	2960	2960	0
18	20241127	203300	25256545	2960	2960	2960	2960	0
19	20241127	203200	25256545	2960	2960	2960	2960	0
20	20241127	203100	25256545	2960	2960	2960	2960	0
21	20241127	203000	25256545	2960	2960	2960	2960	0
22	20241127	202900	25256545	2960	2960	2960	2960	0
23	20241127	202800	25256545	2960	2960	2960	2960	0
24	20241127	202700	25256545	2960	2960	2960	2960	0
25	20241127	202600	25256545	2960	2960	2960	2960	0
26	20241127	202500	25256545	2960	2960	2960	2960	0
27	20241127	202400	25256545	2960	2960	2960	2960	0
28	20241127	202300	25256545	2960	2960	2960	2960	0
29	20241127	202200	25256545	2960	2960	2960	2960	0
30	20241127	202100	25256545	2960	2960	2960	2960	0
31	20241127	202000	25256545	2960	2960	2960	2960	0
32	20241127	201900	25256545	2960	2960	2960	2960	347
33	20241127	201800	25256545	2960	2960	2960	2960	0
34	20241127	201700	25256545	2960	2960	2960	2960	0
35	20241127	201600	25256545	2960	2960	2960	2960	0
36	20241127	201500	25256545	2960	2960	2960	2960	0
37	20241127	201400	25256545	2960	2960	2960	2960	0
38	20241127	201300	25256545	2960	2960	2960	2960	0
39	20241127	201200	25256545	2960	2960	2960	2960	0
40	20241127	201100	25256545	2960	2960	2960	2960	0
41	20241127	201000	25256545	2960	2960	2960	2960	0
42	20241127	200900	25256545	2960	2960	2960	2960	0
43	20241127	200800	25256545	2960	2960	2960	2960	0
44	20241127	200700	25256545	2960	2960	2960	2960	0
45	20241127	200600	25256545	2960	2960	2960	2960	0
46	20241127	200500	25256545	2960	2960	2960	2960	0
47	20241127	200400	25256545	2960	2960	2960	2960	0
48	20241127	200300	25256545	2960	2960	2960	2960	0
49	20241127	200200	25256545	2960	2960	2960	2960	0
50	20241127	200100	25256545	2960	2960	2960	2960	0
51	20241127	200000	25256545	2960	2960	2960	2960	0
52	20241127	195900	25256545	2960	2960	2960	2960	0
53	20241127	195800	25256545	2960	2960	2960	2960	0
54	20241127	195700	25256545	2960	2960	2960	2960	0
55	20241127	195600	25256545	2960	2960	2960	2960	0
56	20241127	195500	25256545	2960	2960	2960	2960	0
57	20241127	195400	25256545	2960	2960	2960	2960	0
58	20241127	195300	25256545	2960	2960	2960	2960	0
59	20241127	195200	25256545	2960	2960	2960	2960	0
60	20241127	195100	25256545	2960	2960	2960	2960	0
61	20241127	195000	25256545	2960	2960	2960	2960	0
62	20241127	194900	25256545	2960	2960	2960	2960	347
63	20241127	194800	25256545	2960	2960	2960	2960	0
64	20241127	194700	25256545	2960	2960	2960	2960	0
65	20241127	194600	25256545	2960	2960	2960	2960	0
66	20241127	194500	25256545	2960	2960	2960	2960	0
67	20241127	194400	25256545	2960	2960	2960	2960	0
68	20241127	194300	25256545	2960	2960	2960	2960	0
69	20241127	194200	25256545	2960	2960	2960	2960	0
70	20241127	194100	25256545	2960	2960	2960	2960	0
71	20241127	194000	25256545	2960	2960	2960	2960	0
72	20241127	193900	25256545	2960	2960	2960	2960	0
73	20241127	193800	25256545	2960	2960	2960	2960	0
74	20241127	193700	25256545	2960	2960	2960	2960	0
75	20241127	193600	25256545	2960	2960	2960	2960	0
76	20241127	193500	25256545	2960	2960	2960	2960	0
77	20241127	193400	25256545	2960	2960	2960	2960	0
78	20241127	193300	25256545	2960	2960	2960	2960	0
79	20241127	193200	25256545	2960	2960	2960	2960	0
80	20241127	193100	25256545	2960	2960	2960	2960	0
81	20241127	193000	25256545	2960	2960	2960	2960	0
82	20241127	192900	25256545	2960	2960	2960	2960	0
83	20241127	192800	25256545	2960	2960	2960	2960	0
84	20241127	192700	25256545	2960	2960	2960	2960	0
85	20241127	192600	25256545	2960	2960	2960	2960	0
86	20241127	192500	25256545	2960	2960	2960	2960	0
87	20241127	192400	25256545	2960	2960	2960	2960	0
88	20241127	192300	25256545	2960	2960	2960	2960	0
89	20241127	192200	25256545	2960	2960	2960	2960	0
90	20241127	192100	25256545	2960	2960	2960	2960	0
91	20241127	192000	25256545	2960	2960	2960	2960	0
92	20241127	191900	25256545	2960	2960	2960	2960	347
93	20241127	191800	25256545	2960	2960	2960	2960	0
94	20241127	191700	25256545	2960	2960	2960	2960	0
95	20241127	191600	25256545	2960	2960	2960	2960	0
96	20241127	191500	25256545	2960	2960	2960	2960	0
97	20241127	191400	25256545	2960	2960	2960	2960	0
98	20241127	191300	25256545	2960	2960	2960	2960	0
99	20241127	191200	25256545	2960	2960	2960	2960	0
100	20241127	191100	25256545	2960	2960	2960	2960	0
101	20241127	191000	25256545	2960	2960	2960	2960	0
102	20241127	190900	25256545	2960	2960	2960	2960	0
103	20241127	190800	25256545	2960	2960	2960	2960	0
104	20241127	190700	25256545	2960	2960	2960	2960	0
105	20241127	190600	25256545	2960	2960	2960	2960	0
106	20241127	190500	25256545	2960	2960	2960	2960	0
107	20241127	190400	25256545	2960	2960	2960	2960	0
108	20241127	190300	25256545	2960	2960	2960	2960	0
109	20241127	190200	25256545	2960	2960	2960	2960	0
110	20241127	190100	25256545	2960	2960	2960	2960	0
111	20241127	190000	25256545	2960	2960	2960	2960	0
112	20241127	185900	25256545	2960	2960	2960	2960	0
113	20241127	185800	25256545	2960	2960	2960	2960	0
114	20241127	185700	25256545	2960	2960	2960	2960	0
115	20241127	185600	25256545	2960	2960	2960	2960	0
116	20241127	185500	25256545	2960	2960	2960	2960	0
117	20241127	185400	25256545	2960	2960	2960	2960	0
118	20241127	185300	25256545	2960	2960	2960	2960	0
119	20241127	185200	25256545	2960	2960	2960	2960	0
120	20241127	185100	25256545	2960	2960	2960	2960	0
121	20241127	185000	25256545	2960	2960	2960	2960	0
122	20241127	184900	25256545	2960	2960	2960	2960	347
123	20241127	184800	25256545	2960	2960	2960	2960	0
124	20241127	184700	25256545	2960	2960	2960	2960	0
125	20241127	184600	25256545	2960	2960	2960	2960	0
126	20241127	184500	25256545	2960	2960	2960	2960	0
127	20241127	184400	25256545	2960	2960	2960	2960	0
128	20241127	184300	25256545	2960	2960	2960	2960	0
129	20241127	184200	25256545	2960	2960	2960	2960	0
130	20241127	184100	25256545	2960	2960	2960	2960	0
131	20241127	184000	25256545	2960	2960	2960	2960	0
132	20241127	183900	25256545	2960	2960	2960	2960	0
133	20241127	183800	25256545	2960	2960	2960	2960	0
134	20241127	183700	25256545	2960	2960	2960	2960	0
135	20241127	183600	25256545	2960	2960	2960	2960	0
136	20241127	183500	25256545	2960	2960	2960	2960	0
137	20241127	183400	25256545	2960	2960	2960	2960	0
138	20241127	183300	25256545	2960	2960	2960	2960	0
139	20241127	183200	25256545	2960	2960	2960	2960	0
140	20241127	183100	25256545	2960	2960	2960	2960	0
141	20241127	183000	25256545	2960	2960	2960	2960	0
142	20241127	182900	25256545	2960	2960	2960	2960	0
143	20241127	182800	25256545	2960	2960	2960	2960	0
144	20241127	182700	25256545	2960	2960	2960	2960	0
145	20241127	182600	25256545	2960	2960	2960	2960	0
146	20241127	182500	25256545	2960	2960	2960	2960	0
147	20241127	182400	25256545	2960	2960	2960	2960	0
148	20241127	182300	25256545	2960	2960	2960	2960	0
149	20241127	182200	25256545	2960	2960	2960	2960	0
150	20241127	182100	25256545	2960	2960	2960	2960	0
151	20241127	182000	25256545	2960	2960	2960	2960	0
152	20241127	181900	25256545	2960	2960	2960	2960	347
153	20241127	181800	25256545	2960	2960	2960	2960	0
154	20241127	181700	25256545	2960	2960	2960	2960	0
155	20241127	181600	25256545	2960	2960	2960	2960	0
156	20241127	181500	25256545	2960	2960	2960	2960	0
157	20241127	181400	25256545	2960	2960	2960	2960	0
158	20241127	181300	25256545	2960	2960	2960	2960	0
159	20241127	181200	25256545	2960	2960	2960	2960	0
160	20241127	181100	25256545	2960	2960	2960	2960	0
161	20241127	181000	25256545	2960	2960	2960	2960	0
162	20241127	180900	25256545	2960	2960	2960	2960	0
163	20241127	180800	25256545	2960	2960	2960	2960	0
164	20241127	180700	25256545	2960	2960	2960	2960	0
165	20241127	180600	25256545	2960	2960	2960	2960	0
166	20241127	180500	25256545	2960	2960	2960	2960	0
167	20241127	180400	25256545	2960	2960	2960	2960	0
168	20241127	180300	25256545	2960	2960	2960	2960	0
169	20241127	180200	25256545	2960	2960	2960	2960	0
170	20241127	180100	25256545	2960	2960	2960	2960	0
171	20241127	180000	25256545	2960	2960	2960	2960	0
172	20241127	175900	25256545	2960	2960	2960	2960	0
173	20241127	175800	25256545	2960	2960	2960	2960	0
174	20241127	175700	25256545	2960	2960	2960	2960	0
175	20241127	175600	25256545	2960	2960	2960	2960	0
176	20241127	175500	25256545	2960	2960	2960	2960	0
177	20241127	175400	25256545	2960	2960	2960	2960	0
178	20241127	175300	25256545	2960	2960	2960	2960	0
179	20241127	175200	25256545	2960	2960	2960	2960	0
180	20241127	175100	25256545	2960	2960	2960	2960	0
181	20241127	175000	25256545	2960	2960	2960	2960	0
182	20241127	174900	25256545	2960	2960	2960	2960	347
183	20241127	174800	25256545	2960	2960	2960	2960	0
184	20241127	174700	25256545	2960	2960	2960	2960	0
185	20241127	174600	25256545	2960	2960	2960	2960	0
186	20241127	174500	25256545	2960	2960	2960	2960	0
187	20241127	174400	25256545	2960	2960	2960	2960	0
188	20241127	174300	25256545	2960	2960	2960	2960	0
189	20241127	174200	25256545	2960	2960	2960	2960	0
190	20241127	174100	25256545	2960	2960	2960	2960	0
191	20241127	174000	25256545	2960	2960	2960	2960	0
192	20241127	173900	25256545	2960	2960	2960	2960	0
193	20241127	173800	25256545	2960	2960	2960	2960	0
194	20241127	173700	25256545	2960	2960	2960	2960	0
195	20241127	173600	25256545	2960	2960	2960	2960	0
196	20241127	173500	25256545	2960	2960	2960	2960	0
197	20241127	173400	25256545	2960	2960	2960	2960	0
198	20241127	173300	25256545	2960	2960	2960	2960	0
199	20241127	173200	25256545	2960	2960	2960	2960	0
200	20241127	173100	25256545	2960	2960	2960	2960	0
201	20241127	173000	25256545	2960	2960	2960	2960	0
202	20241127	172900	25256545	2960	2960	2960	2960	0
203	20241127	172800	25256545	2960	2960	2960	2960	0
204	20241127	172700	25256545	2960	2960	2960	2960	0
205	20241127	172600	25256545	2960	2960	2960	2960	0
206	20241127	172500	25256545	2960	2960	2960	2960	0
207	20241127	172400	25256545	2960	2960	2960	2960	0
208	20241127	172300	25256545	2960	2960	2960	2960	0
209	20241127	172200	25256545	2960	2960	2960	2960	0
210	20241127	172100	25256545	2960	2960	2960	2960	0
211	20241127	172000	25256545	2960	2960	2960	2960	0
212	20241127	171900	25256545	2960	2960	2960	2960	347
213	20241127	171800	25256545	2960	2960	2960	2960	0
214	20241127	171700	25256545	2960	2960	2960	2960	0
215	20241127	171600	25256545	2960	2960	2960	2960	0
216	20241127	171500	25256545	2960	2960	2960	2960	0
217	20241127	171400	25256545	2960	2960	2960	2960	0
218	20241127	171300	25256545	2960	2960	2960	2960	0
219	20241127	171200	25256545	2960	2960	2960	2960	0
220	20241127	171100	25256545	2960	2960	2960	2960	0
221	20241127	171000	25256545	2960	2960	2960	2960	0
222	20241127	170900	25256545	2960	2960	2960	2960	0
223	20241127	170800	25256545	2960	2960	2960	2960	0
224	20241127	170700	25256545	2960	2960	2960	2960	0
225	20241127	170600	25256545	2960	2960	2960	2960	0
226	20241127	170500	25256545	2960	2960	2960	2960	0
227	20241127	170400	25256545	2960	2960	2960	2960	0
228	20241127	170300	25256545	2960	2960	2960	2960	0
229	20241127	170200	25256545	2960	2960	2960	2960	0
230	20241127	170100	25256545	2960	2960	2960	2960	0
231	20241127	170000	25256545	2960	2960	2960	2960	0
232	20241127	165900	25256545	2960	2960	2960	2960	0
233	20241127	165800	25256545	2960	2960	2960	2960	0
234	20241127	165700	25256545	2960	2960	2960	2960	0
235	20241127	165600	25256545	2960	2960	2960	2960	0
236	20241127	165500	25256545	2960	2960	2960	2960	0
237	20241127	165400	25256545	2960	2960	2960	2960	0
238	20241127	165300	25256545	2960	2960	2960	2960	0
239	20241127	165200	25256545	2960	2960	2960	2960	0
240	20241127	165100	25256545	2960	2960	2960	2960	0
241	20241127	165000	25256545	2960	2960	2960	2960	0
242	20241127	164900	25256545	2960	2960	2960	2960	347
243	20241127	164800	25256545	2960	2960	2960	2960	0
244	20241127	164700	25256545	2960	2960	2960	2960	0
245	20241127	164600	25256545	2960	2960	2960	2960	0
246	20241127	164500	25256545	2960	2960	2960	2960	0
247	20241127	164400	25256545	2960	2960	2960	2960	0
248	20241127	164300	25256545	2960	2960	2960	2960	0
249	20241127	164200	25256545	2960	2960	2960	2960	0
250	20241127	164100	25256545	2960	2960	2960	2960	0
251	20241127	164000	25256545	2960	2960	2960	2960	0
252	20241127	163900	25256545	2960	2960	2960	2960	0
253	20241127	163800	25256545	2960	2960	2960	2960	0
254	20241127	163700	25256545	2960	2960	2960	2960	0
255	20241127	163600	25256545	2960	2960	2960	2960	0
256	20241127	163500	25256545	2960	2960	2960	2960	0
257	20241127	163400	25256545	2960	2960	2960	2960	0
258	20241127	163300	25256545	2960	2960	2960	2960	0
259	20241127	163200	25256545	2960	2960	2960	2960	0
260	20241127	163100	25256545	2960	2960	2960	2960	0
261	20241127	163000	25256545	2960	2960	2960	2960	0
262	20241127	162900	25256545	2960	2960	2960	2960	0
263	20241127	162800	25256545	2960	2960	2960	2960	0
264	20241127	162700	25256545	2960	2960	2960	2960	0
265	20241127	162600	25256545	2960	2960	2960	2960	0
266	20241127	162500	25256545	2960	2960	2960	2960	0
267	20241127	162400	25256545	2960	2960	2960	2960	0
268	20241127	162300	25256545	2960	2960	2960	2960	0
269	20241127	162200	25256545	2960	2960	2960	2960	0
270	20241127	162100	25256545	2960	2960	2960	2960	0
271	20241127	162000	25256545	2960	2960	2960	2960	0
272	20241127	161900	25256545	2960	2960	2960	2960	347
273	20241127	161800	25256545	2960	2960	2960	2960	0
274	20241127	161700	25256545	2960	2960	2960	2960	0
275	20241127	161600	25256545	2960	2960	2960	2960	0
276	20241127	161500	25256545	2960	2960	2960	2960	0
277	20241127	161400	25256545	2960	2960	2960	2960	0
278	20241127	161300	25256545	2960	2960	2960	2960	0
279	20241127	161200	25256545	2960	2960	2960	2960	0
280	20241127	161100	25256545	2960	2960	2960	2960	0
281	20241127	161000	25256545	2960	2960	2960	2960	0
282	20241127	160900	25256545	2960	2960	2960	2960	0
283	20241127	160800	25256545	2960	2960	2960	2960	0
284	20241127	160700	25256545	2960	2960	2960	2960	0
285	20241127	160600	25256545	2960	2960	2960	2960	0
286	20241127	160500	25256545	2960	2960	2960	2960	0
287	20241127	160400	25256545	2960	2960	2960	2960	0
288	20241127	160300	25256545	2960	2960	2960	2960	0
289	20241127	160200	25256545	2960	2960	2960	2960	0
290	20241127	160100	25256545	2960	2960	2960	2960	0
291	20241127	160000	25256545	2960	2960	2960	2960	0
292	20241127	155900	25256545	2960	2960	2960	2960	0
293	20241127	155800	25256545	2960	2960	2960	2960	0
294	20241127	155700	25256545	2960	2960	2960	2960	0
295	20241127	155600	25256545	2960	2960	2960	2960	0
296	20241127	155500	25256545	2960	2960	2960	2960	0
297	20241127	155400	25256545	2960	2960	2960	2960	0
298	20241127	155300	25256545	2960	2960	2960	2960	0
299	20241127	155200	25256545	2960	2960	2960	2960	0
300	20241127	155100	25256545	2960	2960	2960	2960	0
301	20241127	155000	25256545	2960	2960	2960	2960	0
302	20241127	154900	25256545	2960	2960	2960	2960	347
303	20241127	154800	25256545	2960	2960	2960	2960	0
304	20241127	154700	25256545	2960	2960	2960	2960	0
305	20241127	154600	25256545	2960	2960	2960	2960	0
306	20241127	154500	25256545	2960	2960	2960	2960	0
307	20241127	154400	25256545	2960	2960	2960	2960	0
308	20241127	154300	25256545	2960	2960	2960	2960	0
309	20241127	154200	25256545	2960	2960	2960	2960	0
310	20241127	154100	25256545	2960	2960	2960	2960	0
311	20241127	154000	25256545	2960	2960	2960	2960	0
312	20241127	153900	25256545	2960	2960	2960	2960	0
313	20241127	153800	25256545	2960	2960	2960	2960	0
314	20241127	153700	25256545	2960	2960	2960	2960	0
315	20241127	153600	25256545	2960	2960	2960	2960	0
316	20241127	153500	25256545	2960	2960	2960	2960	0
317	20241127	153400	25256545	2960	2960	2960	2960	0
318	20241127	153300	25256545	2960	2960	2960	2960	0
319	20241127	153200	25256545	2960	2960	2960	2960	0
320	20241127	153100	25256545	2960	2960	2960	2960	0
321	20241127	153000	25256545	2960	2960	2960	2960	347
322	20241127	152900	24229425	2980	2980	2980	2980	0
323	20241127	152800	24229425	2980	2980	2980	2980	0
324	20241127	152700	24229425	2980	2980	2980	2980	0
325	20241127	152600	24229425	2980	2980	2980	2980	0
326	20241127	152500	24229425	2980	2980	2980	2980	0
327	20241127	152400	24229425	2980	2980	2980	2980	0
328	20241127	152300	24229425	2980	2980	2980	2980	0
329	20241127	152200	24229425	2980	2980	2980	2980	0
330	20241127	152100	24229425	2980	2980	2980	2980	0
331	20241127	152000	24229425	2980	2980	2980	2980	0
332	20241127	151900	24229425	2980	2980	2980	2980	0
333	20241127	151800	24229425	2980	2980	2980	2980	8
334	20241127	151700	24205585	2975	2975	2975	2975	0
335	20241127	151600	24205585	2975	2975	2975	2975	0
336	20241127	151500	24205585	2975	2975	2975	2975	41
337	20241127	151400	24083610	2975	2975	2975	2975	0
338	20241127	151300	24083610	2975	2975	2975	2975	0
339	20241127	151200	24083610	2975	2975	2975	2975	14
340	20241127	151100	24041960	2975	2975	2975	2975	26
341	20241127	151000	23964610	2975	2975	2975	2975	22
342	20241127	150900	23899160	2975	2975	2975	2975	14
343	20241127	150800	23857510	2975	2975	2975	2975	52
344	20241127	150700	23702810	2975	2975	2975	2975	0
345	20241127	150600	23702810	2975	2975	2975	2975	14
346	20241127	150500	23661160	2975	2975	2975	2975	53
347	20241127	150400	23503485	2975	2975	2975	2975	14
348	20241127	150300	23461835	2975	2975	2975	2975	0
349	20241127	150200	23461835	2975	2975	2975	2975	54
350	20241127	150100	23301185	2975	2975	2975	2975	14
351	20241127	150000	23259535	2975	2975	2975	2975	0
352	20241127	145900	23259535	2975	2975	2975	2975	0
353	20241127	145800	23259535	2975	2975	2975	2975	16
354	20241127	145700	23211935	2980	2980	2980	2980	0
355	20241127	145600	23211935	2980	2975	2980	2975	21
356	20241127	145500	23149425	2980	2980	2980	2980	5
357	20241127	145400	23134525	2980	2980	2980	2980	1
358	20241127	145300	23131545	2980	2975	2980	2975	20
359	20241127	145200	23072015	2980	2980	2980	2980	5
360	20241127	145100	23057115	2980	2980	2980	2980	0
361	20241127	145000	23057115	2980	2975	2980	2975	16
362	20241127	144900	23009505	2980	2975	2980	2975	17
363	20241127	144800	22958895	2975	2980	2980	2975	33
364	20241127	144700	22860625	2980	2980	2980	2980	0
365	20241127	144600	22860625	2980	2975	2980	2975	22
366	20241127	144500	22795110	2975	2975	2975	2975	14
367	20241127	144400	22753460	2980	2980	2980	2980	0
368	20241127	144300	22753460	2980	2980	2980	2980	9
369	20241127	144200	22726640	2980	2975	2980	2975	15
370	20241127	144100	22682010	2980	2980	2980	2980	0
371	20241127	144000	22682010	2980	2975	2980	2975	23
372	20241127	143900	22613540	2980	2980	2980	2980	18
373	20241127	143800	22559900	2980	2980	2980	2980	0
374	20241127	143700	22559900	2980	2975	2980	2975	26
375	20241127	143600	22482490	2975	2975	2980	2975	55
376	20241127	143500	22318720	2980	2980	2980	2980	0
377	20241127	143400	22318720	2980	2975	2980	2975	28
378	20241127	143300	22235350	2980	2975	2980	2975	45
379	20241127	143200	22101430	2975	2980	2980	2975	20
380	20241127	143100	22041900	2980	2980	2980	2980	0
381	20241127	143000	22041900	2980	2980	2980	2980	0
382	20241127	142900	22041900	2980	2980	2980	2980	13
383	20241127	142800	22003160	2985	2985	2985	2985	0
384	20241127	142700	22003160	2985	2985	2985	2985	0
385	20241127	142600	22003160	2985	2985	2985	2985	14
386	20241127	142500	21961370	3010	3010	3010	3010	1
387	20241127	142400	21958360	2975	2975	2975	2975	14
388	20241127	142300	21916710	3010	3010	3010	3010	0
389	20241127	142200	21916710	3010	3010	3010	3010	1
390	20241127	142100	21913700	2975	2975	2975	2975	14
391	20241127	142000	21872050	2975	2975	2975	2975	27
392	20241127	141900	21791725	2975	2975	2975	2975	0
393	20241127	141800	21791725	2975	2975	2975	2975	14
394	20241127	141700	21750075	2975	2975	2975	2975	27
395	20241127	141600	21669750	2975	2975	2975	2975	14
396	20241127	141500	21628100	2975	2975	2975	2975	0
397	20241127	141400	21628100	2975	2975	2975	2975	0
398	20241127	141300	21628100	2975	2975	2975	2975	41
399	20241127	141200	21506125	2995	2995	2995	2995	0
400	20241127	141100	21506125	2995	2995	2995	2995	0
401	20241127	141000	21506125	2995	2980	2995	2980	362
402	20241127	140900	20426395	2980	2980	2980	2980	0
403	20241127	140800	20426395	2980	2955	2980	2955	109
404	20241127	140700	20102395	2955	2955	2955	2955	27
405	20241127	140600	20022610	2955	2955	2955	2955	0
406	20241127	140500	20022610	2955	2955	2955	2955	14
407	20241127	140400	19981240	2955	2955	2955	2955	27
408	20241127	140300	19901455	2955	2955	2955	2955	0
409	20241127	140200	19901455	2955	2955	2955	2955	14
410	20241127	140100	19860085	2975	2975	2975	2975	0
411	20241127	140000	19860085	2975	2955	2975	2955	15
412	20241127	135900	19815740	2955	2955	2955	2955	0
413	20241127	135800	19815740	2955	2955	2955	2955	0
414	20241127	135700	19815740	2955	2955	2955	2955	40
415	20241127	135600	19697540	2960	2960	2960	2960	0
416	20241127	135500	19697540	2960	2960	2960	2960	0
417	20241127	135400	19697540	2960	2960	2960	2960	41
418	20241127	135300	19576180	2960	2960	2960	2960	0
419	20241127	135200	19576180	2960	2960	2960	2960	14
420	20241127	135100	19534740	2960	2960	2960	2960	27
421	20241127	135000	19454820	2960	2960	2960	2960	0
422	20241127	134900	19454820	2960	2960	2960	2960	14
423	20241127	134800	19413380	2960	2960	2960	2960	26
424	20241127	134700	19336420	2960	2960	2960	2960	0
425	20241127	134600	19336420	2960	2960	2960	2960	14
426	20241127	134500	19294980	2960	2960	2960	2960	0
427	20241127	134400	19294980	2960	2960	2960	2960	67
428	20241127	134300	19096660	2975	2975	2975	2975	0
429	20241127	134200	19096660	2975	2975	2975	2975	1
430	20241127	134100	19093685	2960	2960	2960	2960	40
431	20241127	134000	18975285	2960	2960	2960	2960	0
432	20241127	133900	18975285	2960	2960	2960	2960	0
433	20241127	133800	18975285	2960	2960	2960	2960	41
434	20241127	133700	18853925	2960	2960	2960	2960	0
435	20241127	133600	18853925	2960	2960	2960	2960	14
436	20241127	133500	18812485	2975	2975	2975	2975	0
437	20241127	133400	18812485	2975	2975	2975	2975	1
438	20241127	133300	18809510	2960	2960	2960	2960	14
439	20241127	133200	18768070	2960	2960	2960	2960	27
440	20241127	133100	18688150	2960	2960	2960	2960	0
441	20241127	133000	18688150	2960	2960	2960	2960	14
442	20241127	132900	18646710	2960	2960	2960	2960	0
443	20241127	132800	18646710	2960	2960	2960	2960	41
444	20241127	132700	18525350	2960	2960	2960	2960	0
445	20241127	132600	18525350	2960	2960	2960	2960	0
446	20241127	132500	18525350	2960	2960	2960	2960	40
447	20241127	132400	18406950	2975	2975	2975	2975	10
448	20241127	132300	18377200	2960	2960	2960	2960	0
449	20241127	132200	18377200	2960	2960	2960	2960	40
450	20241127	132100	18258800	2960	2960	2960	2960	0
451	20241127	132000	18258800	2960	2960	2960	2960	14
452	20241127	131900	18217360	2960	2960	2960	2960	27
453	20241127	131800	18137440	2960	2960	2960	2960	0
454	20241127	131700	18137440	2960	2960	2960	2960	31
455	20241127	131600	18045680	2975	2975	2975	2975	1
456	20241127	131500	18042705	2960	2960	2960	2960	27
457	20241127	131400	17962785	2960	2960	2960	2960	14
458	20241127	131300	17921345	2975	2975	2975	2975	0
459	20241127	131200	17921345	2975	2960	2975	2960	64
460	20241127	131100	17731890	2960	2960	2960	2960	0
461	20241127	131000	17731890	2960	2960	2960	2960	0
462	20241127	130900	17731890	2960	2960	2960	2960	41
463	20241127	130800	17610530	2960	2960	2960	2960	0
464	20241127	130700	17610530	2960	2960	2960	2960	0
465	20241127	130600	17610530	2960	2960	2960	2960	41
466	20241127	130500	17489170	2960	2960	2960	2960	0
467	20241127	130400	17489170	2960	2960	2960	2960	14
468	20241127	130300	17447730	2965	2965	2965	2965	14
469	20241127	130200	17406220	2965	2965	2965	2965	0
470	20241127	130100	17406220	2965	2965	2965	2965	14
471	20241127	130000	17364710	2965	2965	2965	2965	44
472	20241127	125900	17234250	2960	2960	2960	2960	26
473	20241127	125800	17157290	2960	2960	2960	2960	14
474	20241127	125700	17115850	2965	2965	2965	2965	0
475	20241127	125600	17115850	2965	2965	2965	2965	1
476	20241127	125500	17112885	2960	2960	2960	2960	0
477	20241127	125400	17112885	2960	2960	2960	2960	0
478	20241127	125300	17112885	2960	2960	2960	2960	68
479	20241127	125200	16911605	2960	2960	2960	2960	1
480	20241127	125100	16908645	2960	2960	2960	2960	0
481	20241127	125000	16908645	2960	2960	2960	2960	41
482	20241127	124900	16787285	2960	2960	2960	2960	0
483	20241127	124800	16787285	2960	2960	2960	2960	14
484	20241127	124700	16745845	2960	2960	2960	2960	26
485	20241127	124600	16668885	2960	2960	2960	2960	0
486	20241127	124500	16668885	2960	2960	2960	2960	14
487	20241127	124400	16627445	2965	2965	2965	2965	0
488	20241127	124300	16627445	2965	2965	2965	2965	0
489	20241127	124200	16627445	2965	2965	2965	2965	14
490	20241127	124100	16585935	2960	2960	2960	2960	0
491	20241127	124000	16585935	2960	2960	2960	2960	40
492	20241127	123900	16467535	2960	2960	2960	2960	0
493	20241127	123800	16467535	2960	2960	2960	2960	0
494	20241127	123700	16467535	2960	2960	2960	2960	41
495	20241127	123600	16346175	2960	2960	2960	2960	0
496	20241127	123500	16346175	2960	2960	2960	2960	0
497	20241127	123400	16346175	2960	2960	2960	2960	40
498	20241127	123300	16227775	2960	2960	2960	2960	0
499	20241127	123200	16227775	2960	2960	2960	2960	14
500	20241127	123100	16186335	2960	2960	2960	2960	0
501	20241127	123000	16186335	2960	2960	2960	2960	27
502	20241127	122900	16106415	2960	2960	2960	2960	14
503	20241127	122800	16064975	2960	2960	2960	2960	10
504	20241127	122700	16035375	2960	2960	2960	2960	26
505	20241127	122600	15958415	2960	2960	2960	2960	15
506	20241127	122500	15914015	2960	2960	2960	2960	0
507	20241127	122400	15914015	2960	2960	2960	2960	41
508	20241127	122300	15792655	2960	2960	2960	2960	0
509	20241127	122200	15792655	2960	2960	2960	2960	0
510	20241127	122100	15792655	2960	2960	2960	2960	40
511	20241127	122000	15674255	2960	2960	2960	2960	0
512	20241127	121900	15674255	2960	2960	2960	2960	0
513	20241127	121800	15674255	2960	2960	2960	2960	41
514	20241127	121700	15552895	2960	2960	2960	2960	0
515	20241127	121600	15552895	2960	2960	2960	2960	14
516	20241127	121500	15511455	2960	2960	2960	2960	0
517	20241127	121400	15511455	2960	2960	2960	2960	27
518	20241127	121300	15431535	2960	2960	2960	2960	14
519	20241127	121200	15390095	2960	2960	2960	2960	0
520	20241127	121100	15390095	2960	2960	2960	2960	52
521	20241127	121000	15236175	2960	2960	2960	2960	14
522	20241127	120900	15194735	2960	2960	2960	2960	0
523	20241127	120800	15194735	2960	2960	2960	2960	27
524	20241127	120700	15114815	2960	2960	2960	2960	14
525	20241127	120600	15073375	2960	2960	2960	2960	0
526	20241127	120500	15073375	2960	2960	2960	2960	41
527	20241127	120400	14952015	2960	2960	2960	2960	0
528	20241127	120300	14952015	2960	2960	2960	2960	0
529	20241127	120200	14952015	2960	2960	2960	2960	14
530	20241127	120100	14910575	2980	2980	2980	2980	0
531	20241127	120000	14910575	2980	2970	2980	2970	100
532	20241127	115900	14612705	2955	2955	2955	2955	14
533	20241127	115800	14571335	2955	2955	2955	2955	26
534	20241127	115700	14494505	2955	2955	2955	2955	14
535	20241127	115600	14453135	2955	2960	2960	2955	751
536	20241127	115500	12232195	2960	2960	2960	2960	26
537	20241127	115400	12155235	2960	2960	2960	2960	14
538	20241127	115300	12113795	2960	2960	2960	2960	0
539	20241127	115200	12113795	2960	2960	2960	2960	27
540	20241127	115100	12033875	2960	2960	2960	2960	14
541	20241127	115000	11992435	2960	2960	2960	2960	0
542	20241127	114900	11992435	2960	2960	2960	2960	41
543	20241127	114800	11871075	2960	2960	2960	2960	40
544	20241127	114700	11752675	2960	2960	2960	2960	12
545	20241127	114600	11717155	2955	2955	2955	2955	20
546	20241127	114500	11658055	2960	2960	2960	2960	0
547	20241127	114400	11658055	2960	2960	2960	2960	1
548	20241127	114300	11655095	2955	2955	2955	2955	14
549	20241127	114200	11613725	2960	2960	2960	2960	0
550	20241127	114100	11613725	2960	2960	2960	2960	7
551	20241127	114000	11593005	2960	2960	2960	2960	0
552	20241127	113900	11593005	2960	2960	2960	2960	27
553	20241127	113800	11513085	2960	2960	2960	2960	14
554	20241127	113700	11471645	2960	2960	2960	2960	0
555	20241127	113600	11471645	2960	2960	2960	2960	27
556	20241127	113500	11391725	2960	2960	2960	2960	14
557	20241127	113400	11350285	2960	2960	2960	2960	0
558	20241127	113300	11350285	2960	2960	2960	2960	40
559	20241127	113200	11231885	2955	2955	2955	2955	0
560	20241127	113100	11231885	2955	2955	2955	2955	0
561	20241127	113000	11231885	2955	2955	2955	2955	24
562	20241127	112900	11160965	2955	2955	2955	2955	17
563	20241127	112800	11110730	2955	2955	2955	2955	0
564	20241127	112700	11110730	2955	2955	2955	2955	14
565	20241127	112600	11069360	2955	2955	2955	2955	26
566	20241127	112500	10992530	2955	2955	2955	2955	14
567	20241127	112400	10951160	2955	2955	2955	2955	0
568	20241127	112300	10951160	2955	2955	2955	2955	27
569	20241127	112200	10871375	2955	2955	2955	2955	14
570	20241127	112100	10830005	2955	2955	2955	2955	0
571	20241127	112000	10830005	2955	2955	2955	2955	26
572	20241127	111900	10753175	2955	2955	2955	2955	14
573	20241127	111800	10711805	2955	2955	2955	2955	0
574	20241127	111700	10711805	2955	2955	2955	2955	41
575	20241127	111600	10590650	2955	2955	2955	2955	0
576	20241127	111500	10590650	2955	2955	2955	2955	0
577	20241127	111400	10590650	2955	2955	2955	2955	24
578	20241127	111300	10519730	2955	2955	2955	2955	17
579	20241127	111200	10469495	2955	2955	2955	2955	0
580	20241127	111100	10469495	2955	2955	2955	2955	14
581	20241127	111000	10428125	2955	2955	2960	2955	26
582	20241127	110900	10351250	2955	2955	2955	2955	14
583	20241127	110800	10309880	2970	2960	2970	2960	50
584	20241127	110700	10161710	2960	2960	2960	2960	0
585	20241127	110600	10161710	2960	2960	2960	2960	14
586	20241127	110500	10120270	2980	2980	2980	2980	0
587	20241127	110400	10120270	2980	2955	2980	2955	46
588	20241127	110300	9984045	2955	2955	2955	2955	14
589	20241127	110200	9942675	2960	2960	2960	2960	0
590	20241127	110100	9942675	2960	2960	2960	2960	32
591	20241127	110000	9847955	2960	2960	2960	2960	0
592	20241127	105900	9847955	2960	2960	2960	2960	0
593	20241127	105800	9847955	2960	2960	2960	2960	23
594	20241127	105700	9779875	2960	2960	2960	2960	17
595	20241127	105600	9729555	2960	2960	2960	2960	0
596	20241127	105500	9729555	2960	2960	2960	2960	14
597	20241127	105400	9688115	2960	2960	2960	2960	42
598	20241127	105300	9563795	2960	2960	2960	2960	14
599	20241127	105200	9522355	2965	2965	2965	2965	1
600	20241127	105100	9519390	2960	2960	2960	2960	43
601	20241127	105000	9392110	2960	2960	2960	2960	14
602	20241127	104900	9350670	2960	2960	2960	2960	0
603	20241127	104800	9350670	2960	2960	2960	2960	52
604	20241127	104700	9196750	2960	2960	2960	2960	14
605	20241127	104600	9155310	2965	2965	2965	2965	0
606	20241127	104500	9155310	2965	2960	2965	2960	40
607	20241127	104400	9036900	2965	2965	2965	2965	1
608	20241127	104300	9033935	2960	2960	2960	2960	0
609	20241127	104200	9033935	2960	2960	2965	2960	34
610	20241127	104100	8933290	2960	2960	2960	2960	3
611	20241127	104000	8924410	2965	2965	2965	2965	1
612	20241127	103900	8921445	2955	2955	2955	2955	14
613	20241127	103800	8880075	2965	2960	2965	2960	41
614	20241127	103700	8758710	2960	2955	2960	2955	114
615	20241127	103600	8421340	2960	2960	2960	2960	10
616	20241127	103500	8391740	2960	2960	2960	2960	86
617	20241127	103400	8137180	2965	2965	2965	2960	35
618	20241127	103300	8033475	2965	2965	2965	2965	0
619	20241127	103200	8033475	2965	2965	2965	2965	0
620	20241127	103100	8033475	2965	2965	2965	2965	5
621	20241127	103000	8018650	2970	2970	2970	2970	1
622	20241127	102900	8015680	2960	2960	2960	2960	41
623	20241127	102800	7894320	2960	2960	2960	2960	0
624	20241127	102700	7894320	2960	2960	2960	2960	0
625	20241127	102600	7894320	2960	2960	2960	2960	14
626	20241127	102500	7852880	2975	2975	2975	2975	25
627	20241127	102400	7778505	2975	2975	2975	2975	1
628	20241127	102300	7775530	2960	2960	2960	2960	19
629	20241127	102200	7719290	2960	2960	2960	2960	92
630	20241127	102100	7446970	2960	2970	2970	2960	703
631	20241127	102000	5359220	2975	2975	2975	2975	0
632	20241127	101900	5359220	2975	2975	2975	2975	0
633	20241127	101800	5359220	2975	2975	2975	2975	9
634	20241127	101700	5332445	2975	2975	2975	2975	0
635	20241127	101600	5332445	2975	2975	2975	2975	27
636	20241127	101500	5252120	2975	2975	2975	2975	14
637	20241127	101400	5210470	2975	2975	2975	2975	0
638	20241127	101300	5210470	2975	2975	2975	2975	24
639	20241127	101200	5139070	2995	2995	2995	2995	0
640	20241127	101100	5139070	2995	2995	2995	2995	0
641	20241127	101000	5139070	2995	2975	2995	2975	41
642	20241127	100900	5016575	2995	2995	2995	2995	0
643	20241127	100800	5016575	2995	2995	2995	2995	0
644	20241127	100700	5016575	2995	2995	2995	2985	417
645	20241127	100600	3770340	2995	2995	2995	2995	26
646	20241127	100500	3692470	2995	2995	2995	2995	14
647	20241127	100400	3650540	2995	2995	2995	2995	0
648	20241127	100300	3650540	2995	2995	2995	2995	70
649	20241127	100200	3440890	2995	2995	2995	2995	14
650	20241127	100100	3398960	3000	3000	3000	3000	0
651	20241127	100000	3398960	3000	3000	3000	3000	372
652	20241127	095900	2282960	3000	3000	3000	3000	14
653	20241127	095800	2240960	3000	3000	3000	3000	16
654	20241127	095700	2192960	3000	3000	3000	3000	23
655	20241127	095600	2123960	3010	3010	3010	3010	0
656	20241127	095500	2123960	3010	3010	3010	3010	0
657	20241127	095400	2123960	3010	3010	3010	3010	0
658	20241127	095300	2123960	3010	3010	3010	3010	0
659	20241127	095200	2123960	3010	3010	3010	3010	0
660	20241127	095100	2123960	3010	3010	3010	3010	0
661	20241127	095000	2123960	3010	3010	3010	3010	0
662	20241127	094900	2123960	3010	3010	3010	3010	0
663	20241127	094800	2123960	3010	3010	3010	3010	0
664	20241127	094700	2123960	3010	3010	3010	3010	0
665	20241127	094600	2123960	3010	3010	3010	3010	0
666	20241127	094500	2123960	3010	3010	3010	3010	0
667	20241127	094400	2123960	3010	3010	3010	3010	0
668	20241127	094300	2123960	3010	3010	3010	3010	0
669	20241127	094200	2123960	3010	3010	3010	3010	0
670	20241127	094100	2123960	3010	3010	3010	3010	0
671	20241127	094000	2123960	3010	3010	3010	3010	0
672	20241127	093900	2123960	3010	3030	3030	3010	24
673	20241127	093800	2051280	3080	3080	3080	3080	0
674	20241127	093700	2051280	3080	3080	3080	3080	0
675	20241127	093600	2051280	3080	3080	3080	3080	0
676	20241127	093500	2051280	3080	3080	3080	3080	0
677	20241127	093400	2051280	3080	3080	3080	3080	0
678	20241127	093300	2051280	3080	3080	3080	3080	0
679	20241127	093200	2051280	3080	3080	3080	3080	0
680	20241127	093100	2051280	3080	3080	3080	3080	0
681	20241127	093000	2051280	3080	3080	3080	3080	0
682	20241127	092900	2051280	3080	3080	3080	3080	0
683	20241127	092800	2051280	3080	3080	3080	3080	0
684	20241127	092700	2051280	3080	3080	3080	3080	0
685	20241127	092600	2051280	3080	3080	3080	3080	0
686	20241127	092500	2051280	3080	3080	3080	3080	0
687	20241127	092400	2051280	3080	3080	3080	3080	0
688	20241127	092300	2051280	3080	3080	3080	3080	0
689	20241127	092200	2051280	3080	3080	3080	3080	0
690	20241127	092100	2051280	3080	3080	3080	3080	0
691	20241127	092000	2051280	3080	3080	3080	3080	0
692	20241127	091900	2051280	3080	3080	3080	3080	0
693	20241127	091800	2051280	3080	3080	3080	3080	0
694	20241127	091700	2051280	3080	3080	3080	3080	10
695	20241127	091600	2020480	3080	3080	3080	3080	10
696	20241127	091500	1989680	3105	3105	3105	3105	0
697	20241127	091400	1989680	3105	3105	3105	3105	0
698	20241127	091300	1989680	3105	3105	3105	3105	0
699	20241127	091200	1989680	3105	3105	3105	3105	0
700	20241127	091100	1989680	3105	3105	3105	3105	0
701	20241127	091000	1989680	3105	3105	3105	3105	1
702	20241127	090900	1986575	3000	3000	3000	3000	0
703	20241127	090800	1986575	3000	3000	3000	3000	0
704	20241127	090700	1986575	3000	3000	3000	3000	0
705	20241127	090600	1986575	3000	3000	3000	3000	0
706	20241127	090500	1986575	3000	3000	3000	3000	0
707	20241127	090400	1986575	3000	3000	3000	3000	0
708	20241127	090300	1986575	3000	3000	3000	3000	0
709	20241127	090200	1986575	3000	3000	3000	3000	0
710	20241127	090100	1986575	3000	2995	3000	2995	429
711	20241127	090000	699660	2990	2990	2990	2990	234