KissMeData/177830/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	203500	167770545	2990	2990	2990	2990	2226
3	20241128	203400	167770545	2990	2990	2990	2990	0
4	20241128	203300	167770545	2990	2990	2990	2990	0
5	20241128	203200	167770545	2990	2990	2990	2990	0
6	20241128	203100	167770545	2990	2990	2990	2990	0
7	20241128	203000	167770545	2990	2990	2990	2990	0
8	20241128	202900	167770545	2990	2990	2990	2990	0
9	20241128	202800	167770545	2990	2990	2990	2990	0
10	20241128	202700	167770545	2990	2990	2990	2990	0
11	20241128	202600	167770545	2990	2990	2990	2990	0
12	20241128	202500	167770545	2990	2990	2990	2990	0
13	20241128	202400	167770545	2990	2990	2990	2990	0
14	20241128	202300	167770545	2990	2990	2990	2990	0
15	20241128	202200	167770545	2990	2990	2990	2990	0
16	20241128	202100	167770545	2990	2990	2990	2990	0
17	20241128	202000	167770545	2990	2990	2990	2990	0
18	20241128	201900	167770545	2990	2990	2990	2990	0
19	20241128	201800	167770545	2990	2990	2990	2990	0
20	20241128	201700	167770545	2990	2990	2990	2990	0
21	20241128	201600	167770545	2990	2990	2990	2990	0
22	20241128	201500	167770545	2990	2990	2990	2990	0
23	20241128	201400	167770545	2990	2990	2990	2990	0
24	20241128	201300	167770545	2990	2990	2990	2990	0
25	20241128	201200	167770545	2990	2990	2990	2990	0
26	20241128	201100	167770545	2990	2990	2990	2990	0
27	20241128	201000	167770545	2990	2990	2990	2990	0
28	20241128	200900	167770545	2990	2990	2990	2990	0
29	20241128	200800	167770545	2990	2990	2990	2990	0
30	20241128	200700	167770545	2990	2990	2990	2990	0
31	20241128	200600	167770545	2990	2990	2990	2990	0
32	20241128	200500	167770545	2990	2990	2990	2990	2226
33	20241128	200400	167770545	2990	2990	2990	2990	0
34	20241128	200300	167770545	2990	2990	2990	2990	0
35	20241128	200200	167770545	2990	2990	2990	2990	0
36	20241128	200100	167770545	2990	2990	2990	2990	0
37	20241128	200000	167770545	2990	2990	2990	2990	0
38	20241128	195900	167770545	2990	2990	2990	2990	0
39	20241128	195800	167770545	2990	2990	2990	2990	0
40	20241128	195700	167770545	2990	2990	2990	2990	0
41	20241128	195600	167770545	2990	2990	2990	2990	0
42	20241128	195500	167770545	2990	2990	2990	2990	0
43	20241128	195400	167770545	2990	2990	2990	2990	0
44	20241128	195300	167770545	2990	2990	2990	2990	0
45	20241128	195200	167770545	2990	2990	2990	2990	0
46	20241128	195100	167770545	2990	2990	2990	2990	0
47	20241128	195000	167770545	2990	2990	2990	2990	0
48	20241128	194900	167770545	2990	2990	2990	2990	0
49	20241128	194800	167770545	2990	2990	2990	2990	0
50	20241128	194700	167770545	2990	2990	2990	2990	0
51	20241128	194600	167770545	2990	2990	2990	2990	0
52	20241128	194500	167770545	2990	2990	2990	2990	0
53	20241128	194400	167770545	2990	2990	2990	2990	0
54	20241128	194300	167770545	2990	2990	2990	2990	0
55	20241128	194200	167770545	2990	2990	2990	2990	0
56	20241128	194100	167770545	2990	2990	2990	2990	0
57	20241128	194000	167770545	2990	2990	2990	2990	0
58	20241128	193900	167770545	2990	2990	2990	2990	0
59	20241128	193800	167770545	2990	2990	2990	2990	0
60	20241128	193700	167770545	2990	2990	2990	2990	0
61	20241128	193600	167770545	2990	2990	2990	2990	0
62	20241128	193500	167770545	2990	2990	2990	2990	2226
63	20241128	193400	167770545	2990	2990	2990	2990	0
64	20241128	193300	167770545	2990	2990	2990	2990	0
65	20241128	193200	167770545	2990	2990	2990	2990	0
66	20241128	193100	167770545	2990	2990	2990	2990	0
67	20241128	193000	167770545	2990	2990	2990	2990	0
68	20241128	192900	167770545	2990	2990	2990	2990	0
69	20241128	192800	167770545	2990	2990	2990	2990	0
70	20241128	192700	167770545	2990	2990	2990	2990	0
71	20241128	192600	167770545	2990	2990	2990	2990	0
72	20241128	192500	167770545	2990	2990	2990	2990	0
73	20241128	192400	167770545	2990	2990	2990	2990	0
74	20241128	192300	167770545	2990	2990	2990	2990	0
75	20241128	192200	167770545	2990	2990	2990	2990	0
76	20241128	192100	167770545	2990	2990	2990	2990	0
77	20241128	192000	167770545	2990	2990	2990	2990	0
78	20241128	191900	167770545	2990	2990	2990	2990	0
79	20241128	191800	167770545	2990	2990	2990	2990	0
80	20241128	191700	167770545	2990	2990	2990	2990	0
81	20241128	191600	167770545	2990	2990	2990	2990	0
82	20241128	191500	167770545	2990	2990	2990	2990	0
83	20241128	191400	167770545	2990	2990	2990	2990	0
84	20241128	191300	167770545	2990	2990	2990	2990	0
85	20241128	191200	167770545	2990	2990	2990	2990	0
86	20241128	191100	167770545	2990	2990	2990	2990	0
87	20241128	191000	167770545	2990	2990	2990	2990	0
88	20241128	190900	167770545	2990	2990	2990	2990	0
89	20241128	190800	167770545	2990	2990	2990	2990	0
90	20241128	190700	167770545	2990	2990	2990	2990	0
91	20241128	190600	167770545	2990	2990	2990	2990	0
92	20241128	190500	167770545	2990	2990	2990	2990	2226
93	20241128	190400	167770545	2990	2990	2990	2990	0
94	20241128	190300	167770545	2990	2990	2990	2990	0
95	20241128	190200	167770545	2990	2990	2990	2990	0
96	20241128	190100	167770545	2990	2990	2990	2990	0
97	20241128	190000	167770545	2990	2990	2990	2990	0
98	20241128	185900	167770545	2990	2990	2990	2990	0
99	20241128	185800	167770545	2990	2990	2990	2990	0
100	20241128	185700	167770545	2990	2990	2990	2990	0
101	20241128	185600	167770545	2990	2990	2990	2990	0
102	20241128	185500	167770545	2990	2990	2990	2990	0
103	20241128	185400	167770545	2990	2990	2990	2990	0
104	20241128	185300	167770545	2990	2990	2990	2990	0
105	20241128	185200	167770545	2990	2990	2990	2990	0
106	20241128	185100	167770545	2990	2990	2990	2990	0
107	20241128	185000	167770545	2990	2990	2990	2990	0
108	20241128	184900	167770545	2990	2990	2990	2990	0
109	20241128	184800	167770545	2990	2990	2990	2990	0
110	20241128	184700	167770545	2990	2990	2990	2990	0
111	20241128	184600	167770545	2990	2990	2990	2990	0
112	20241128	184500	167770545	2990	2990	2990	2990	0
113	20241128	184400	167770545	2990	2990	2990	2990	0
114	20241128	184300	167770545	2990	2990	2990	2990	0
115	20241128	184200	167770545	2990	2990	2990	2990	0
116	20241128	184100	167770545	2990	2990	2990	2990	0
117	20241128	184000	167770545	2990	2990	2990	2990	0
118	20241128	183900	167770545	2990	2990	2990	2990	0
119	20241128	183800	167770545	2990	2990	2990	2990	0
120	20241128	183700	167770545	2990	2990	2990	2990	0
121	20241128	183600	167770545	2990	2990	2990	2990	0
122	20241128	183500	167770545	2990	2990	2990	2990	2226
123	20241128	183400	167770545	2990	2990	2990	2990	0
124	20241128	183300	167770545	2990	2990	2990	2990	0
125	20241128	183200	167770545	2990	2990	2990	2990	0
126	20241128	183100	167770545	2990	2990	2990	2990	0
127	20241128	183000	167770545	2990	2990	2990	2990	0
128	20241128	182900	167770545	2990	2990	2990	2990	0
129	20241128	182800	167770545	2990	2990	2990	2990	0
130	20241128	182700	167770545	2990	2990	2990	2990	0
131	20241128	182600	167770545	2990	2990	2990	2990	0
132	20241128	182500	167770545	2990	2990	2990	2990	0
133	20241128	182400	167770545	2990	2990	2990	2990	0
134	20241128	182300	167770545	2990	2990	2990	2990	0
135	20241128	182200	167770545	2990	2990	2990	2990	0
136	20241128	182100	167770545	2990	2990	2990	2990	0
137	20241128	182000	167770545	2990	2990	2990	2990	0
138	20241128	181900	167770545	2990	2990	2990	2990	0
139	20241128	181800	167770545	2990	2990	2990	2990	0
140	20241128	181700	167770545	2990	2990	2990	2990	0
141	20241128	181600	167770545	2990	2990	2990	2990	0
142	20241128	181500	167770545	2990	2990	2990	2990	0
143	20241128	181400	167770545	2990	2990	2990	2990	0
144	20241128	181300	167770545	2990	2990	2990	2990	0
145	20241128	181200	167770545	2990	2990	2990	2990	0
146	20241128	181100	167770545	2990	2990	2990	2990	0
147	20241128	181000	167770545	2990	2990	2990	2990	0
148	20241128	180900	167770545	2990	2990	2990	2990	0
149	20241128	180800	167770545	2990	2990	2990	2990	0
150	20241128	180700	167770545	2990	2990	2990	2990	0
151	20241128	180600	167770545	2990	2990	2990	2990	0
152	20241128	180500	167770545	2990	2990	2990	2990	2226
153	20241128	180400	167770545	2990	2990	2990	2990	0
154	20241128	180300	167770545	2990	2990	2990	2990	0
155	20241128	180200	167770545	2990	2990	2990	2990	0
156	20241128	180100	167770545	2990	2990	2990	2990	0
157	20241128	180000	167770545	2990	2990	2990	2990	0
158	20241128	175900	167770545	2990	2990	2990	2990	0
159	20241128	175800	167770545	2990	2990	2990	2990	0
160	20241128	175700	167770545	2990	2990	2990	2990	0
161	20241128	175600	167770545	2990	2990	2990	2990	0
162	20241128	175500	167770545	2990	2990	2990	2990	0
163	20241128	175400	167770545	2990	2990	2990	2990	0
164	20241128	175300	167770545	2990	2990	2990	2990	0
165	20241128	175200	167770545	2990	2990	2990	2990	0
166	20241128	175100	167770545	2990	2990	2990	2990	0
167	20241128	175000	167770545	2990	2990	2990	2990	0
168	20241128	174900	167770545	2990	2990	2990	2990	0
169	20241128	174800	167770545	2990	2990	2990	2990	0
170	20241128	174700	167770545	2990	2990	2990	2990	0
171	20241128	174600	167770545	2990	2990	2990	2990	0
172	20241128	174500	167770545	2990	2990	2990	2990	0
173	20241128	174400	167770545	2990	2990	2990	2990	0
174	20241128	174300	167770545	2990	2990	2990	2990	0
175	20241128	174200	167770545	2990	2990	2990	2990	0
176	20241128	174100	167770545	2990	2990	2990	2990	0
177	20241128	174000	167770545	2990	2990	2990	2990	0
178	20241128	173900	167770545	2990	2990	2990	2990	0
179	20241128	173800	167770545	2990	2990	2990	2990	0
180	20241128	173700	167770545	2990	2990	2990	2990	0
181	20241128	173600	167770545	2990	2990	2990	2990	0
182	20241128	173500	167770545	2990	2990	2990	2990	2226
183	20241128	173400	167770545	2990	2990	2990	2990	0
184	20241128	173300	167770545	2990	2990	2990	2990	0
185	20241128	173200	167770545	2990	2990	2990	2990	0
186	20241128	173100	167770545	2990	2990	2990	2990	0
187	20241128	173000	167770545	2990	2990	2990	2990	0
188	20241128	172900	167770545	2990	2990	2990	2990	0
189	20241128	172800	167770545	2990	2990	2990	2990	0
190	20241128	172700	167770545	2990	2990	2990	2990	0
191	20241128	172600	167770545	2990	2990	2990	2990	0
192	20241128	172500	167770545	2990	2990	2990	2990	0
193	20241128	172400	167770545	2990	2990	2990	2990	0
194	20241128	172300	167770545	2990	2990	2990	2990	0
195	20241128	172200	167770545	2990	2990	2990	2990	0
196	20241128	172100	167770545	2990	2990	2990	2990	0
197	20241128	172000	167770545	2990	2990	2990	2990	0
198	20241128	171900	167770545	2990	2990	2990	2990	0
199	20241128	171800	167770545	2990	2990	2990	2990	0
200	20241128	171700	167770545	2990	2990	2990	2990	0
201	20241128	171600	167770545	2990	2990	2990	2990	0
202	20241128	171500	167770545	2990	2990	2990	2990	0
203	20241128	171400	167770545	2990	2990	2990	2990	0
204	20241128	171300	167770545	2990	2990	2990	2990	0
205	20241128	171200	167770545	2990	2990	2990	2990	0
206	20241128	171100	167770545	2990	2990	2990	2990	0
207	20241128	171000	167770545	2990	2990	2990	2990	0
208	20241128	170900	167770545	2990	2990	2990	2990	0
209	20241128	170800	167770545	2990	2990	2990	2990	0
210	20241128	170700	167770545	2990	2990	2990	2990	0
211	20241128	170600	167770545	2990	2990	2990	2990	0
212	20241128	170500	167770545	2990	2990	2990	2990	2226
213	20241128	170400	167770545	2990	2990	2990	2990	0
214	20241128	170300	167770545	2990	2990	2990	2990	0
215	20241128	170200	167770545	2990	2990	2990	2990	0
216	20241128	170100	167770545	2990	2990	2990	2990	0
217	20241128	170000	167770545	2990	2990	2990	2990	0
218	20241128	165900	167770545	2990	2990	2990	2990	0
219	20241128	165800	167770545	2990	2990	2990	2990	0
220	20241128	165700	167770545	2990	2990	2990	2990	0
221	20241128	165600	167770545	2990	2990	2990	2990	0
222	20241128	165500	167770545	2990	2990	2990	2990	0
223	20241128	165400	167770545	2990	2990	2990	2990	0
224	20241128	165300	167770545	2990	2990	2990	2990	0
225	20241128	165200	167770545	2990	2990	2990	2990	0
226	20241128	165100	167770545	2990	2990	2990	2990	0
227	20241128	165000	167770545	2990	2990	2990	2990	0
228	20241128	164900	167770545	2990	2990	2990	2990	0
229	20241128	164800	167770545	2990	2990	2990	2990	0
230	20241128	164700	167770545	2990	2990	2990	2990	0
231	20241128	164600	167770545	2990	2990	2990	2990	0
232	20241128	164500	167770545	2990	2990	2990	2990	0
233	20241128	164400	167770545	2990	2990	2990	2990	0
234	20241128	164300	167770545	2990	2990	2990	2990	0
235	20241128	164200	167770545	2990	2990	2990	2990	0
236	20241128	164100	167770545	2990	2990	2990	2990	0
237	20241128	164000	167770545	2990	2990	2990	2990	0
238	20241128	163900	167770545	2990	2990	2990	2990	0
239	20241128	163800	167770545	2990	2990	2990	2990	0
240	20241128	163700	167770545	2990	2990	2990	2990	0
241	20241128	163600	167770545	2990	2990	2990	2990	0
242	20241128	163500	167770545	2990	2990	2990	2990	2226
243	20241128	163400	167770545	2990	2990	2990	2990	0
244	20241128	163300	167770545	2990	2990	2990	2990	0
245	20241128	163200	167770545	2990	2990	2990	2990	0
246	20241128	163100	167770545	2990	2990	2990	2990	0
247	20241128	163000	167770545	2990	2990	2990	2990	0
248	20241128	162900	167770545	2990	2990	2990	2990	0
249	20241128	162800	167770545	2990	2990	2990	2990	0
250	20241128	162700	167770545	2990	2990	2990	2990	0
251	20241128	162600	167770545	2990	2990	2990	2990	0
252	20241128	162500	167770545	2990	2990	2990	2990	0
253	20241128	162400	167770545	2990	2990	2990	2990	0
254	20241128	162300	167770545	2990	2990	2990	2990	0
255	20241128	162200	167770545	2990	2990	2990	2990	0
256	20241128	162100	167770545	2990	2990	2990	2990	0
257	20241128	162000	167770545	2990	2990	2990	2990	0
258	20241128	161900	167770545	2990	2990	2990	2990	0
259	20241128	161800	167770545	2990	2990	2990	2990	0
260	20241128	161700	167770545	2990	2990	2990	2990	0
261	20241128	161600	167770545	2990	2990	2990	2990	0
262	20241128	161500	167770545	2990	2990	2990	2990	0
263	20241128	161400	167770545	2990	2990	2990	2990	0
264	20241128	161300	167770545	2990	2990	2990	2990	0
265	20241128	161200	167770545	2990	2990	2990	2990	0
266	20241128	161100	167770545	2990	2990	2990	2990	0
267	20241128	161000	167770545	2990	2990	2990	2990	0
268	20241128	160900	167770545	2990	2990	2990	2990	0
269	20241128	160800	167770545	2990	2990	2990	2990	0
270	20241128	160700	167770545	2990	2990	2990	2990	0
271	20241128	160600	167770545	2990	2990	2990	2990	0
272	20241128	160500	167770545	2990	2990	2990	2990	2226
273	20241128	160400	167770545	2990	2990	2990	2990	0
274	20241128	160300	167770545	2990	2990	2990	2990	0
275	20241128	160200	167770545	2990	2990	2990	2990	0
276	20241128	160100	167770545	2990	2990	2990	2990	0
277	20241128	160000	167770545	2990	2990	2990	2990	0
278	20241128	155900	167770545	2990	2990	2990	2990	0
279	20241128	155800	167770545	2990	2990	2990	2990	0
280	20241128	155700	167770545	2990	2990	2990	2990	0
281	20241128	155600	167770545	2990	2990	2990	2990	0
282	20241128	155500	167770545	2990	2990	2990	2990	0
283	20241128	155400	167770545	2990	2990	2990	2990	0
284	20241128	155300	167770545	2990	2990	2990	2990	0
285	20241128	155200	167770545	2990	2990	2990	2990	0
286	20241128	155100	167770545	2990	2990	2990	2990	0
287	20241128	155000	167770545	2990	2990	2990	2990	0
288	20241128	154900	167770545	2990	2990	2990	2990	0
289	20241128	154800	167770545	2990	2990	2990	2990	0
290	20241128	154700	167770545	2990	2990	2990	2990	0
291	20241128	154600	167770545	2990	2990	2990	2990	0
292	20241128	154500	167770545	2990	2990	2990	2990	0
293	20241128	154400	167770545	2990	2990	2990	2990	0
294	20241128	154300	167770545	2990	2990	2990	2990	0
295	20241128	154200	167770545	2990	2990	2990	2990	0
296	20241128	154100	167770545	2990	2990	2990	2990	0
297	20241128	154000	167770545	2990	2990	2990	2990	0
298	20241128	153900	167770545	2990	2990	2990	2990	0
299	20241128	153800	167770545	2990	2990	2990	2990	0
300	20241128	153700	167770545	2990	2990	2990	2990	0
301	20241128	153600	167770545	2990	2990	2990	2990	0
302	20241128	153500	167770545	2990	2990	2990	2990	2226
303	20241128	153400	167770545	2990	2990	2990	2990	0
304	20241128	153300	167770545	2990	2990	2990	2990	0
305	20241128	153200	167770545	2990	2990	2990	2990	0
306	20241128	153100	167770545	2990	2990	2990	2990	0
307	20241128	153000	167770545	2990	2990	2990	2990	2226
308	20241128	152900	161114805	2990	2990	2990	2990	0
309	20241128	152800	161114805	2990	2990	2990	2990	0
310	20241128	152700	161114805	2990	2990	2990	2990	0
311	20241128	152600	161114805	2990	2990	2990	2990	0
312	20241128	152500	161114805	2990	2990	2990	2990	0
313	20241128	152400	161114805	2990	2990	2990	2990	0
314	20241128	152300	161114805	2990	2990	2990	2990	0
315	20241128	152200	161114805	2990	2990	2990	2990	0
316	20241128	152100	161114805	2990	2990	2990	2990	0
317	20241128	152000	161114805	2990	2990	2990	2990	0
318	20241128	151900	161114805	2990	2970	2990	2970	872
319	20241128	151800	158523205	2990	2990	2990	2990	0
320	20241128	151700	158523205	2990	2990	2990	2990	40
321	20241128	151600	158403605	2990	2990	2990	2990	21
322	20241128	151500	158340815	2980	2970	2980	2970	556
323	20241128	151400	156684765	2970	2970	2970	2970	21
324	20241128	151300	156622395	2970	2970	2970	2970	0
325	20241128	151200	156622395	2970	2970	2970	2970	0
326	20241128	151100	156622395	2970	2970	2970	2970	0
327	20241128	151000	156622395	2970	2970	2970	2970	0
328	20241128	150900	156622395	2970	2970	2970	2970	0
329	20241128	150800	156622395	2970	2970	2970	2970	3
330	20241128	150700	156613485	2970	2970	2970	2970	17
331	20241128	150600	156562995	2975	2975	2975	2975	0
332	20241128	150500	156562995	2975	2975	2975	2975	0
333	20241128	150400	156562995	2975	2975	2975	2975	2
334	20241128	150300	156557045	2975	2975	2975	2975	0
335	20241128	150200	156557045	2975	2980	2980	2975	7
336	20241128	150100	156536190	2985	2985	2985	2985	7
337	20241128	150000	156515295	2985	2985	2985	2985	0
338	20241128	145900	156515295	2985	2985	2985	2985	7
339	20241128	145800	156494400	2985	2985	2985	2985	3
340	20241128	145700	156485445	2970	2970	2970	2970	1
341	20241128	145600	156482475	2995	2995	2995	2995	0
342	20241128	145500	156482475	2995	2995	2995	2995	0
343	20241128	145400	156482475	2995	2995	2995	2995	0
344	20241128	145300	156482475	2995	2995	2995	2995	0
345	20241128	145200	156482475	2995	2995	2995	2995	0
346	20241128	145100	156482475	2995	2995	2995	2995	0
347	20241128	145000	156482475	2995	2995	2995	2995	37
348	20241128	144900	156371660	2985	2985	2985	2985	0
349	20241128	144800	156371660	2985	2985	2985	2985	21
350	20241128	144700	156308975	2985	2985	2985	2985	0
351	20241128	144600	156308975	2985	2985	2985	2985	0
352	20241128	144500	156308975	2985	2985	2985	2985	0
353	20241128	144400	156308975	2985	2975	2985	2970	1859
354	20241128	144300	150786170	2970	2980	2980	2970	1222
355	20241128	144200	147147940	2980	2995	2995	2980	2142
356	20241128	144100	140759820	3005	3005	3005	3005	0
357	20241128	144000	140759820	3005	3005	3005	3005	0
358	20241128	143900	140759820	3005	3005	3005	3005	0
359	20241128	143800	140759820	3005	3005	3005	3005	0
360	20241128	143700	140759820	3005	3005	3005	3005	0
361	20241128	143600	140759820	3005	3005	3005	3005	0
362	20241128	143500	140759820	3005	3005	3005	3005	21
363	20241128	143400	140696715	2995	2995	2995	2995	500
364	20241128	143300	139199215	3000	3000	3000	3000	1343
365	20241128	143200	135170215	3000	2995	3000	2990	1704
366	20241128	143100	130069230	2985	2995	2995	2985	205
367	20241128	143000	129457250	3000	3000	3000	3000	96
368	20241128	142900	129169250	3000	2980	3010	2980	4631
369	20241128	142800	115298200	2985	2970	2985	2970	4421
370	20241128	142700	102141905	2970	2970	2970	2970	0
371	20241128	142600	102141905	2970	2970	2970	2970	0
372	20241128	142500	102141905	2970	2970	2970	2970	10
373	20241128	142400	102112205	2970	2970	2970	2970	1
374	20241128	142300	102109235	2960	2960	2960	2960	0
375	20241128	142200	102109235	2960	2960	2960	2960	0
376	20241128	142100	102109235	2960	2960	2960	2960	0
377	20241128	142000	102109235	2960	2960	2960	2960	1200
378	20241128	141900	98557235	2975	2975	2975	2975	0
379	20241128	141800	98557235	2975	2975	2975	2975	1
380	20241128	141700	98554260	2975	2975	2975	2975	0
381	20241128	141600	98554260	2975	2960	2975	2960	337
382	20241128	141500	97556185	2970	2970	2970	2970	0
383	20241128	141400	97556185	2970	2970	2970	2970	253
384	20241128	141300	96804775	2965	2965	2970	2965	3515
385	20241128	141200	86382725	2965	2965	2965	2965	1
386	20241128	141100	86379760	2945	2945	2945	2945	0
387	20241128	141000	86379760	2945	2945	2945	2945	0
388	20241128	140900	86379760	2945	2945	2945	2945	0
389	20241128	140800	86379760	2945	2950	2950	2945	50
390	20241128	140700	86232490	2970	2970	2970	2970	0
391	20241128	140600	86232490	2970	2970	2970	2970	1
392	20241128	140500	86229520	2945	2945	2945	2945	0
393	20241128	140400	86229520	2945	2945	2945	2945	0
394	20241128	140300	86229520	2945	2945	2945	2945	1000
395	20241128	140200	83284520	2965	2965	2965	2965	0
396	20241128	140100	83284520	2965	2940	2970	2940	4153
397	20241128	140000	71020880	2940	2940	2940	2940	1
398	20241128	135900	71017940	2940	2940	2940	2940	37
399	20241128	135800	70909160	2940	2940	2940	2940	0
400	20241128	135700	70909160	2940	2940	2940	2940	0
401	20241128	135600	70909160	2940	2940	2940	2940	1809
402	20241128	135500	65590700	2945	2945	2945	2945	0
403	20241128	135400	65590700	2945	2945	2945	2945	1
404	20241128	135300	65587755	2925	2930	2930	2925	1850
405	20241128	135200	60174245	2945	2945	2945	2945	0
406	20241128	135100	60174245	2945	2945	2945	2945	1
407	20241128	135000	60171300	2945	2945	2945	2945	10
408	20241128	134900	60141850	2945	2945	2945	2945	0
409	20241128	134800	60141850	2945	2945	2945	2945	1
410	20241128	134700	60138905	2945	2945	2945	2945	0
411	20241128	134600	60138905	2945	2945	2945	2945	0
412	20241128	134500	60138905	2945	2945	2945	2945	0
413	20241128	134400	60138905	2945	2945	2945	2945	0
414	20241128	134300	60138905	2945	2945	2945	2945	0
415	20241128	134200	60138905	2945	2945	2945	2945	41
416	20241128	134100	60018160	2945	2945	2945	2945	0
417	20241128	134000	60018160	2945	2945	2945	2945	0
418	20241128	133900	60018160	2945	2945	2945	2945	0
419	20241128	133800	60018160	2945	2945	2945	2945	0
420	20241128	133700	60018160	2945	2945	2945	2945	0
421	20241128	133600	60018160	2945	2945	2945	2945	1
422	20241128	133500	60015215	2930	2930	2930	2930	140
423	20241128	133400	59605015	2945	2945	2945	2945	0
424	20241128	133300	59605015	2945	2945	2945	2945	0
425	20241128	133200	59605015	2945	2945	2945	2945	0
426	20241128	133100	59605015	2945	2945	2945	2945	0
427	20241128	133000	59605015	2945	2930	2945	2930	271
428	20241128	132900	58810970	2930	2930	2930	2930	0
429	20241128	132800	58810970	2930	2930	2930	2930	1
430	20241128	132700	58808040	2930	2930	2930	2930	0
431	20241128	132600	58808040	2930	2935	2935	2930	1143
432	20241128	132500	55454075	2945	2945	2945	2945	37
433	20241128	132400	55345110	2945	2945	2945	2945	1
434	20241128	132300	55342165	2945	2945	2945	2945	0
435	20241128	132200	55342165	2945	2945	2945	2945	0
436	20241128	132100	55342165	2945	2945	2945	2945	0
437	20241128	132000	55342165	2945	2945	2945	2945	0
438	20241128	131900	55342165	2945	2945	2945	2945	0
439	20241128	131800	55342165	2945	2940	2945	2940	16
440	20241128	131700	55295120	2945	2945	2945	2945	0
441	20241128	131600	55295120	2945	2945	2945	2945	0
442	20241128	131500	55295120	2945	2945	2945	2945	0
443	20241128	131400	55295120	2945	2945	2945	2945	0
444	20241128	131300	55295120	2945	2945	2945	2945	0
445	20241128	131200	55295120	2945	2945	2945	2945	1
446	20241128	131100	55292175	2945	2945	2945	2945	0
447	20241128	131000	55292175	2945	2945	2945	2945	0
448	20241128	130900	55292175	2945	2945	2945	2945	0
449	20241128	130800	55292175	2945	2945	2945	2945	89
450	20241128	130700	55030070	2945	2945	2945	2945	0
451	20241128	130600	55030070	2945	2945	2945	2945	1
452	20241128	130500	55027125	2945	2945	2945	2945	0
453	20241128	130400	55027125	2945	2945	2945	2945	0
454	20241128	130300	55027125	2945	2945	2945	2945	0
455	20241128	130200	55027125	2945	2945	2945	2945	0
456	20241128	130100	55027125	2945	2945	2945	2945	0
457	20241128	130000	55027125	2945	2945	2945	2945	0
458	20241128	125900	55027125	2945	2945	2945	2945	0
459	20241128	125800	55027125	2945	2945	2945	2945	0
460	20241128	125700	55027125	2945	2945	2945	2945	0
461	20241128	125600	55027125	2945	2945	2945	2945	0
462	20241128	125500	55027125	2945	2945	2945	2945	0
463	20241128	125400	55027125	2945	2945	2945	2945	0
464	20241128	125300	55027125	2945	2945	2945	2945	0
465	20241128	125200	55027125	2945	2945	2945	2945	0
466	20241128	125100	55027125	2945	2945	2945	2945	37
467	20241128	125000	54918160	2945	2945	2945	2945	0
468	20241128	124900	54918160	2945	2945	2945	2945	0
469	20241128	124800	54918160	2945	2945	2945	2945	0
470	20241128	124700	54918160	2945	2945	2945	2945	0
471	20241128	124600	54918160	2945	2945	2945	2945	0
472	20241128	124500	54918160	2945	2945	2945	2945	0
473	20241128	124400	54918160	2945	2945	2945	2945	0
474	20241128	124300	54918160	2945	2945	2945	2945	0
475	20241128	124200	54918160	2945	2945	2945	2945	0
476	20241128	124100	54918160	2945	2945	2945	2945	0
477	20241128	124000	54918160	2945	2945	2945	2945	0
478	20241128	123900	54918160	2945	2945	2945	2945	0
479	20241128	123800	54918160	2945	2945	2945	2945	21
480	20241128	123700	54856315	2940	2940	2940	2940	0
481	20241128	123600	54856315	2940	2940	2940	2940	6
482	20241128	123500	54838675	2950	2950	2950	2950	0
483	20241128	123400	54838675	2950	2950	2950	2950	37
484	20241128	123300	54729525	2940	2940	2940	2940	150
485	20241128	123200	54288525	2950	2950	2950	2950	0
486	20241128	123100	54288525	2950	2950	2950	2950	0
487	20241128	123000	54288525	2950	2950	2950	2950	0
488	20241128	122900	54288525	2950	2950	2950	2950	0
489	20241128	122800	54288525	2950	2950	2950	2950	0
490	20241128	122700	54288525	2950	2950	2950	2950	0
491	20241128	122600	54288525	2950	2950	2950	2950	47
492	20241128	122500	54149875	2950	2950	2950	2950	0
493	20241128	122400	54149875	2950	2950	2950	2950	0
494	20241128	122300	54149875	2950	2950	2950	2950	30
495	20241128	122200	54061375	2935	2935	2935	2935	410
496	20241128	122100	52858025	2950	2950	2950	2950	0
497	20241128	122000	52858025	2950	2950	2950	2950	0
498	20241128	121900	52858025	2950	2950	2950	2950	0
499	20241128	121800	52858025	2950	2950	2950	2950	0
500	20241128	121700	52858025	2950	2950	2950	2950	37
501	20241128	121600	52748875	2940	2940	2940	2940	0
502	20241128	121500	52748875	2940	2940	2940	2940	0
503	20241128	121400	52748875	2940	2940	2940	2940	0
504	20241128	121300	52748875	2940	2940	2940	2940	0
505	20241128	121200	52748875	2940	2940	2940	2940	341
506	20241128	121100	51746335	2950	2950	2950	2950	0
507	20241128	121000	51746335	2950	2950	2950	2950	0
508	20241128	120900	51746335	2950	2950	2950	2950	0
509	20241128	120800	51746335	2950	2950	2950	2950	0
510	20241128	120700	51746335	2950	2950	2950	2950	0
511	20241128	120600	51746335	2950	2950	2950	2950	0
512	20241128	120500	51746335	2950	2950	2950	2950	0
513	20241128	120400	51746335	2950	2950	2950	2950	0
514	20241128	120300	51746335	2950	2950	2950	2950	0
515	20241128	120200	51746335	2950	2950	2950	2950	0
516	20241128	120100	51746335	2950	2950	2950	2950	0
517	20241128	120000	51746335	2950	2950	2950	2950	41
518	20241128	115900	51625385	2950	2950	2950	2950	0
519	20241128	115800	51625385	2950	2950	2950	2950	0
520	20241128	115700	51625385	2950	2950	2950	2950	0
521	20241128	115600	51625385	2950	2950	2950	2950	0
522	20241128	115500	51625385	2950	2950	2950	2950	0
523	20241128	115400	51625385	2950	2950	2950	2950	0
524	20241128	115300	51625385	2950	2950	2950	2950	5
525	20241128	115200	51610635	2950	2950	2950	2950	0
526	20241128	115100	51610635	2950	2950	2950	2950	0
527	20241128	115000	51610635	2950	2950	2950	2950	0
528	20241128	114900	51610635	2950	2950	2950	2950	0
529	20241128	114800	51610635	2950	2950	2950	2950	0
530	20241128	114700	51610635	2950	2950	2950	2950	0
531	20241128	114600	51610635	2950	2950	2950	2950	0
532	20241128	114500	51610635	2950	2950	2950	2950	0
533	20241128	114400	51610635	2950	2950	2950	2950	0
534	20241128	114300	51610635	2950	2950	2950	2950	37
535	20241128	114200	51501485	2950	2950	2950	2950	0
536	20241128	114100	51501485	2950	2950	2950	2950	0
537	20241128	114000	51501485	2950	2950	2950	2950	0
538	20241128	113900	51501485	2950	2950	2950	2950	0
539	20241128	113800	51501485	2950	2950	2950	2950	391
540	20241128	113700	50348035	2945	2945	2945	2945	0
541	20241128	113600	50348035	2945	2945	2945	2945	0
542	20241128	113500	50348035	2945	2945	2945	2945	0
543	20241128	113400	50348035	2945	2945	2945	2945	564
544	20241128	113300	48687055	2945	2945	2945	2945	0
545	20241128	113200	48687055	2945	2945	2945	2945	0
546	20241128	113100	48687055	2945	2945	2945	2945	0
547	20241128	113000	48687055	2945	2945	2945	2945	0
548	20241128	112900	48687055	2945	2945	2945	2945	0
549	20241128	112800	48687055	2945	2945	2945	2945	0
550	20241128	112700	48687055	2945	2945	2945	2945	0
551	20241128	112600	48687055	2945	2940	2945	2940	57
552	20241128	112500	48519205	2930	2930	2930	2930	0
553	20241128	112400	48519205	2930	2930	2930	2930	0
554	20241128	112300	48519205	2930	2930	2930	2930	0
555	20241128	112200	48519205	2930	2930	2930	2930	0
556	20241128	112100	48519205	2930	2930	2930	2930	0
557	20241128	112000	48519205	2930	2930	2930	2930	0
558	20241128	111900	48519205	2930	2930	2930	2930	0
559	20241128	111800	48519205	2930	2930	2930	2930	750
560	20241128	111700	46321705	2940	2940	2940	2940	0
561	20241128	111600	46321705	2940	2940	2940	2940	0
562	20241128	111500	46321705	2940	2940	2940	2940	1
563	20241128	111400	46318765	2925	2925	2925	2925	0
564	20241128	111300	46318765	2925	2925	2925	2925	0
565	20241128	111200	46318765	2925	2925	2925	2925	0
566	20241128	111100	46318765	2925	2930	2930	2925	200
567	20241128	111000	45732920	2945	2945	2945	2945	0
568	20241128	110900	45732920	2945	2945	2945	2945	105
569	20241128	110800	45423695	2930	2930	2930	2930	0
570	20241128	110700	45423695	2930	2930	2930	2930	21
571	20241128	110600	45362165	2925	2925	2925	2925	0
572	20241128	110500	45362165	2925	2925	2925	2925	0
573	20241128	110400	45362165	2925	2925	2925	2925	0
574	20241128	110300	45362165	2925	2925	2925	2925	0
575	20241128	110200	45362165	2925	2925	2925	2925	0
576	20241128	110100	45362165	2925	2925	2925	2925	0
577	20241128	110000	45362165	2925	2925	2925	2925	0
578	20241128	105900	45362165	2925	2925	2925	2925	0
579	20241128	105800	45362165	2925	2925	2925	2925	0
580	20241128	105700	45362165	2925	2925	2925	2925	0
581	20241128	105600	45362165	2925	2925	2925	2925	100
582	20241128	105500	45069665	2925	2925	2925	2925	0
583	20241128	105400	45069665	2925	2925	2925	2925	362
584	20241128	105300	44010815	2925	2925	2925	2925	171
585	20241128	105200	43510640	2945	2945	2945	2945	38
586	20241128	105100	43398730	2925	2925	2925	2925	0
587	20241128	105000	43398730	2925	2925	2925	2925	0
588	20241128	104900	43398730	2925	2925	2925	2925	0
589	20241128	104800	43398730	2925	2925	2925	2925	0
590	20241128	104700	43398730	2925	2925	2925	2925	0
591	20241128	104600	43398730	2925	2925	2925	2925	0
592	20241128	104500	43398730	2925	2925	2925	2925	0
593	20241128	104400	43398730	2925	2925	2925	2925	0
594	20241128	104300	43398730	2925	2925	2925	2925	0
595	20241128	104200	43398730	2925	2925	2925	2925	0
596	20241128	104100	43398730	2925	2925	2925	2925	0
597	20241128	104000	43398730	2925	2925	2925	2925	0
598	20241128	103900	43398730	2925	2925	2925	2925	292
599	20241128	103800	42544630	2960	2960	2960	2960	0
600	20241128	103700	42544630	2960	2960	2960	2960	0
601	20241128	103600	42544630	2960	2960	2960	2960	0
602	20241128	103500	42544630	2960	2955	2960	2955	38
603	20241128	103400	42432160	2925	2930	2930	2925	400
604	20241128	103300	41261970	2950	2950	2950	2950	0
605	20241128	103200	41261970	2950	2950	2950	2950	0
606	20241128	103100	41261970	2950	2950	2950	2950	0
607	20241128	103000	41261970	2950	2950	2950	2950	219
608	20241128	102900	40615920	2950	2920	2950	2920	5700
609	20241128	102800	23874915	2920	2920	2920	2920	0
610	20241128	102700	23874915	2920	2920	2920	2920	216
611	20241128	102600	23244195	2920	2920	2920	2920	0
612	20241128	102500	23244195	2920	2920	2920	2920	0
613	20241128	102400	23244195	2920	2920	2920	2920	0
614	20241128	102300	23244195	2920	2920	2920	2920	620
615	20241128	102200	21433795	2925	2925	2925	2925	10
616	20241128	102100	21404545	2925	2925	2925	2925	1
617	20241128	102000	21401620	2925	2925	2925	2925	8
618	20241128	101900	21378220	2925	2925	2925	2925	21
619	20241128	101800	21316795	2925	2925	2925	2925	38
620	20241128	101700	21205645	2925	2925	2925	2925	1
621	20241128	101600	21202720	2920	2920	2920	2920	0
622	20241128	101500	21202720	2920	2920	2920	2920	81
623	20241128	101400	20966200	2925	2925	2925	2925	0
624	20241128	101300	20966200	2925	2925	2925	2925	0
625	20241128	101200	20966200	2925	2925	2925	2925	0
626	20241128	101100	20966200	2925	2925	2925	2925	0
627	20241128	101000	20966200	2925	2925	2925	2925	0
628	20241128	100900	20966200	2925	2925	2925	2925	0
629	20241128	100800	20966200	2925	2925	2925	2925	0
630	20241128	100700	20966200	2925	2925	2925	2925	0
631	20241128	100600	20966200	2925	2925	2925	2925	0
632	20241128	100500	20966200	2925	2925	2925	2925	0
633	20241128	100400	20966200	2925	2925	2925	2925	50
634	20241128	100300	20819950	2925	2925	2925	2925	0
635	20241128	100200	20819950	2925	2925	2925	2925	0
636	20241128	100100	20819950	2925	2925	2925	2925	38
637	20241128	100000	20708800	2915	2915	2915	2915	0
638	20241128	095900	20708800	2915	2915	2915	2915	300
639	20241128	095800	19834300	2915	2915	2915	2915	1500
640	20241128	095700	15461800	2915	2915	2915	2915	0
641	20241128	095600	15461800	2915	2915	2915	2915	999
642	20241128	095500	12549715	2915	2915	2915	2915	0
643	20241128	095400	12549715	2915	2915	2915	2915	0
644	20241128	095300	12549715	2915	2915	2915	2915	0
645	20241128	095200	12549715	2915	2925	2925	2915	201
646	20241128	095100	11963790	2930	2930	2930	2930	0
647	20241128	095000	11963790	2930	2930	2930	2930	0
648	20241128	094900	11963790	2930	2930	2930	2930	0
649	20241128	094800	11963790	2930	2915	2930	2915	2
650	20241128	094700	11957945	2915	2915	2915	2915	10
651	20241128	094600	11928795	2930	2930	2930	2930	0
652	20241128	094500	11928795	2930	2930	2930	2930	0
653	20241128	094400	11928795	2930	2920	2930	2920	87
654	20241128	094300	11674500	2920	2920	2920	2920	12
655	20241128	094200	11639460	2930	2930	2930	2930	2
656	20241128	094100	11633600	2930	2930	2930	2930	3
657	20241128	094000	11624810	2930	2930	2930	2930	0
658	20241128	093900	11624810	2930	2930	2930	2930	0
659	20241128	093800	11624810	2930	2930	2930	2930	0
660	20241128	093700	11624810	2930	2930	2930	2930	0
661	20241128	093600	11624810	2930	2925	2930	2925	102
662	20241128	093500	11325960	2930	2930	2930	2930	0
663	20241128	093400	11325960	2930	2930	2930	2930	0
664	20241128	093300	11325960	2930	2930	2930	2930	10
665	20241128	093200	11296660	2930	2930	2930	2930	0
666	20241128	093100	11296660	2930	2930	2930	2930	0
667	20241128	093000	11296660	2930	2930	2930	2930	0
668	20241128	092900	11296660	2930	2930	2930	2930	0
669	20241128	092800	11296660	2930	2930	2930	2930	0
670	20241128	092700	11296660	2930	2930	2930	2930	0
671	20241128	092600	11296660	2930	2930	2930	2930	1
672	20241128	092500	11293730	2915	2920	2920	2915	305
673	20241128	092400	10404430	2915	2915	2915	2915	5
674	20241128	092300	10389855	2915	2920	2920	2915	17
675	20241128	092200	10340240	2920	2925	2925	2920	43
676	20241128	092100	10214675	2920	2925	2925	2920	118
677	20241128	092000	9869545	2935	2935	2935	2935	10
678	20241128	091900	9840195	2940	2940	2940	2940	0
679	20241128	091800	9840195	2940	2940	2940	2940	0
680	20241128	091700	9840195	2940	2940	2940	2940	100
681	20241128	091600	9546195	2940	2925	2940	2925	217
682	20241128	091500	8911440	2920	2920	2920	2920	54
683	20241128	091400	8753760	2925	2925	2925	2925	502
684	20241128	091300	7285410	2920	2920	2920	2920	0
685	20241128	091200	7285410	2920	2920	2920	2920	0
686	20241128	091100	7285410	2920	2920	2920	2920	5
687	20241128	091000	7270810	2920	2920	2920	2920	5
688	20241128	090900	7256210	2940	2940	2940	2940	1
689	20241128	090800	7253270	2920	2920	2920	2915	210
690	20241128	090700	6640970	2925	2925	2925	2925	10
691	20241128	090600	6611720	2925	2925	2925	2925	0
692	20241128	090500	6611720	2925	2925	2925	2925	6
693	20241128	090400	6594170	2920	2920	2920	2920	395
694	20241128	090300	5440770	2925	2925	2925	2925	476
695	20241128	090200	4048470	2930	2935	2935	2930	341
696	20241128	090100	3048985	2935	2945	2945	2935	58
697	20241128	090000	2878695	2950	2950	2950	2950	212