KissMeData/122350/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	202100	82003451	1349	1349	1349	1349	289
3	20241128	202000	82003451	1349	1349	1349	1349	0
4	20241128	201900	82003451	1349	1349	1349	1349	0
5	20241128	201800	82003451	1349	1349	1349	1349	0
6	20241128	201700	82003451	1349	1349	1349	1349	0
7	20241128	201600	82003451	1349	1349	1349	1349	0
8	20241128	201500	82003451	1349	1349	1349	1349	0
9	20241128	201400	82003451	1349	1349	1349	1349	0
10	20241128	201300	82003451	1349	1349	1349	1349	0
11	20241128	201200	82003451	1349	1349	1349	1349	0
12	20241128	201100	82003451	1349	1349	1349	1349	0
13	20241128	201000	82003451	1349	1349	1349	1349	0
14	20241128	200900	82003451	1349	1349	1349	1349	0
15	20241128	200800	82003451	1349	1349	1349	1349	0
16	20241128	200700	82003451	1349	1349	1349	1349	0
17	20241128	200600	82003451	1349	1349	1349	1349	0
18	20241128	200500	82003451	1349	1349	1349	1349	0
19	20241128	200400	82003451	1349	1349	1349	1349	0
20	20241128	200300	82003451	1349	1349	1349	1349	0
21	20241128	200200	82003451	1349	1349	1349	1349	0
22	20241128	200100	82003451	1349	1349	1349	1349	0
23	20241128	200000	82003451	1349	1349	1349	1349	0
24	20241128	195900	82003451	1349	1349	1349	1349	0
25	20241128	195800	82003451	1349	1349	1349	1349	0
26	20241128	195700	82003451	1349	1349	1349	1349	0
27	20241128	195600	82003451	1349	1349	1349	1349	0
28	20241128	195500	82003451	1349	1349	1349	1349	0
29	20241128	195400	82003451	1349	1349	1349	1349	0
30	20241128	195300	82003451	1349	1349	1349	1349	0
31	20241128	195200	82003451	1349	1349	1349	1349	0
32	20241128	195100	82003451	1349	1349	1349	1349	289
33	20241128	195000	82003451	1349	1349	1349	1349	0
34	20241128	194900	82003451	1349	1349	1349	1349	0
35	20241128	194800	82003451	1349	1349	1349	1349	0
36	20241128	194700	82003451	1349	1349	1349	1349	0
37	20241128	194600	82003451	1349	1349	1349	1349	0
38	20241128	194500	82003451	1349	1349	1349	1349	0
39	20241128	194400	82003451	1349	1349	1349	1349	0
40	20241128	194300	82003451	1349	1349	1349	1349	0
41	20241128	194200	82003451	1349	1349	1349	1349	0
42	20241128	194100	82003451	1349	1349	1349	1349	0
43	20241128	194000	82003451	1349	1349	1349	1349	0
44	20241128	193900	82003451	1349	1349	1349	1349	0
45	20241128	193800	82003451	1349	1349	1349	1349	0
46	20241128	193700	82003451	1349	1349	1349	1349	0
47	20241128	193600	82003451	1349	1349	1349	1349	0
48	20241128	193500	82003451	1349	1349	1349	1349	0
49	20241128	193400	82003451	1349	1349	1349	1349	0
50	20241128	193300	82003451	1349	1349	1349	1349	0
51	20241128	193200	82003451	1349	1349	1349	1349	0
52	20241128	193100	82003451	1349	1349	1349	1349	0
53	20241128	193000	82003451	1349	1349	1349	1349	0
54	20241128	192900	82003451	1349	1349	1349	1349	0
55	20241128	192800	82003451	1349	1349	1349	1349	0
56	20241128	192700	82003451	1349	1349	1349	1349	0
57	20241128	192600	82003451	1349	1349	1349	1349	0
58	20241128	192500	82003451	1349	1349	1349	1349	0
59	20241128	192400	82003451	1349	1349	1349	1349	0
60	20241128	192300	82003451	1349	1349	1349	1349	0
61	20241128	192200	82003451	1349	1349	1349	1349	0
62	20241128	192100	82003451	1349	1349	1349	1349	289
63	20241128	192000	82003451	1349	1349	1349	1349	0
64	20241128	191900	82003451	1349	1349	1349	1349	0
65	20241128	191800	82003451	1349	1349	1349	1349	0
66	20241128	191700	82003451	1349	1349	1349	1349	0
67	20241128	191600	82003451	1349	1349	1349	1349	0
68	20241128	191500	82003451	1349	1349	1349	1349	0
69	20241128	191400	82003451	1349	1349	1349	1349	0
70	20241128	191300	82003451	1349	1349	1349	1349	0
71	20241128	191200	82003451	1349	1349	1349	1349	0
72	20241128	191100	82003451	1349	1349	1349	1349	0
73	20241128	191000	82003451	1349	1349	1349	1349	0
74	20241128	190900	82003451	1349	1349	1349	1349	0
75	20241128	190800	82003451	1349	1349	1349	1349	0
76	20241128	190700	82003451	1349	1349	1349	1349	0
77	20241128	190600	82003451	1349	1349	1349	1349	0
78	20241128	190500	82003451	1349	1349	1349	1349	0
79	20241128	190400	82003451	1349	1349	1349	1349	0
80	20241128	190300	82003451	1349	1349	1349	1349	0
81	20241128	190200	82003451	1349	1349	1349	1349	0
82	20241128	190100	82003451	1349	1349	1349	1349	0
83	20241128	190000	82003451	1349	1349	1349	1349	0
84	20241128	185900	82003451	1349	1349	1349	1349	0
85	20241128	185800	82003451	1349	1349	1349	1349	0
86	20241128	185700	82003451	1349	1349	1349	1349	0
87	20241128	185600	82003451	1349	1349	1349	1349	0
88	20241128	185500	82003451	1349	1349	1349	1349	0
89	20241128	185400	82003451	1349	1349	1349	1349	0
90	20241128	185300	82003451	1349	1349	1349	1349	0
91	20241128	185200	82003451	1349	1349	1349	1349	0
92	20241128	185100	82003451	1349	1349	1349	1349	289
93	20241128	185000	82003451	1349	1349	1349	1349	0
94	20241128	184900	82003451	1349	1349	1349	1349	0
95	20241128	184800	82003451	1349	1349	1349	1349	0
96	20241128	184700	82003451	1349	1349	1349	1349	0
97	20241128	184600	82003451	1349	1349	1349	1349	0
98	20241128	184500	82003451	1349	1349	1349	1349	0
99	20241128	184400	82003451	1349	1349	1349	1349	0
100	20241128	184300	82003451	1349	1349	1349	1349	0
101	20241128	184200	82003451	1349	1349	1349	1349	0
102	20241128	184100	82003451	1349	1349	1349	1349	0
103	20241128	184000	82003451	1349	1349	1349	1349	0
104	20241128	183900	82003451	1349	1349	1349	1349	0
105	20241128	183800	82003451	1349	1349	1349	1349	0
106	20241128	183700	82003451	1349	1349	1349	1349	0
107	20241128	183600	82003451	1349	1349	1349	1349	0
108	20241128	183500	82003451	1349	1349	1349	1349	0
109	20241128	183400	82003451	1349	1349	1349	1349	0
110	20241128	183300	82003451	1349	1349	1349	1349	0
111	20241128	183200	82003451	1349	1349	1349	1349	0
112	20241128	183100	82003451	1349	1349	1349	1349	0
113	20241128	183000	82003451	1349	1349	1349	1349	0
114	20241128	182900	82003451	1349	1349	1349	1349	0
115	20241128	182800	82003451	1349	1349	1349	1349	0
116	20241128	182700	82003451	1349	1349	1349	1349	0
117	20241128	182600	82003451	1349	1349	1349	1349	0
118	20241128	182500	82003451	1349	1349	1349	1349	0
119	20241128	182400	82003451	1349	1349	1349	1349	0
120	20241128	182300	82003451	1349	1349	1349	1349	0
121	20241128	182200	82003451	1349	1349	1349	1349	0
122	20241128	182100	82003451	1349	1349	1349	1349	289
123	20241128	182000	82003451	1349	1349	1349	1349	0
124	20241128	181900	82003451	1349	1349	1349	1349	0
125	20241128	181800	82003451	1349	1349	1349	1349	0
126	20241128	181700	82003451	1349	1349	1349	1349	0
127	20241128	181600	82003451	1349	1349	1349	1349	0
128	20241128	181500	82003451	1349	1349	1349	1349	0
129	20241128	181400	82003451	1349	1349	1349	1349	0
130	20241128	181300	82003451	1349	1349	1349	1349	0
131	20241128	181200	82003451	1349	1349	1349	1349	0
132	20241128	181100	82003451	1349	1349	1349	1349	0
133	20241128	181000	82003451	1349	1349	1349	1349	0
134	20241128	180900	82003451	1349	1349	1349	1349	0
135	20241128	180800	82003451	1349	1349	1349	1349	0
136	20241128	180700	82003451	1349	1349	1349	1349	0
137	20241128	180600	82003451	1349	1349	1349	1349	0
138	20241128	180500	82003451	1349	1349	1349	1349	0
139	20241128	180400	82003451	1349	1349	1349	1349	0
140	20241128	180300	82003451	1349	1349	1349	1349	0
141	20241128	180200	82003451	1349	1349	1349	1349	0
142	20241128	180100	82003451	1349	1349	1349	1349	0
143	20241128	180000	82003451	1349	1349	1349	1349	0
144	20241128	175900	82003451	1349	1349	1349	1349	0
145	20241128	175800	82003451	1349	1349	1349	1349	0
146	20241128	175700	82003451	1349	1349	1349	1349	0
147	20241128	175600	82003451	1349	1349	1349	1349	0
148	20241128	175500	82003451	1349	1349	1349	1349	0
149	20241128	175400	82003451	1349	1349	1349	1349	0
150	20241128	175300	82003451	1349	1349	1349	1349	0
151	20241128	175200	82003451	1349	1349	1349	1349	0
152	20241128	175100	82003451	1349	1349	1349	1349	289
153	20241128	175000	82003451	1349	1349	1349	1349	0
154	20241128	174900	82003451	1349	1349	1349	1349	0
155	20241128	174800	82003451	1349	1349	1349	1349	0
156	20241128	174700	82003451	1349	1349	1349	1349	0
157	20241128	174600	82003451	1349	1349	1349	1349	0
158	20241128	174500	82003451	1349	1349	1349	1349	0
159	20241128	174400	82003451	1349	1349	1349	1349	0
160	20241128	174300	82003451	1349	1349	1349	1349	0
161	20241128	174200	82003451	1349	1349	1349	1349	0
162	20241128	174100	82003451	1349	1349	1349	1349	0
163	20241128	174000	82003451	1349	1349	1349	1349	0
164	20241128	173900	82003451	1349	1349	1349	1349	0
165	20241128	173800	82003451	1349	1349	1349	1349	0
166	20241128	173700	82003451	1349	1349	1349	1349	0
167	20241128	173600	82003451	1349	1349	1349	1349	0
168	20241128	173500	82003451	1349	1349	1349	1349	0
169	20241128	173400	82003451	1349	1349	1349	1349	0
170	20241128	173300	82003451	1349	1349	1349	1349	0
171	20241128	173200	82003451	1349	1349	1349	1349	0
172	20241128	173100	82003451	1349	1349	1349	1349	0
173	20241128	173000	82003451	1349	1349	1349	1349	0
174	20241128	172900	82003451	1349	1349	1349	1349	0
175	20241128	172800	82003451	1349	1349	1349	1349	0
176	20241128	172700	82003451	1349	1349	1349	1349	0
177	20241128	172600	82003451	1349	1349	1349	1349	0
178	20241128	172500	82003451	1349	1349	1349	1349	0
179	20241128	172400	82003451	1349	1349	1349	1349	0
180	20241128	172300	82003451	1349	1349	1349	1349	0
181	20241128	172200	82003451	1349	1349	1349	1349	0
182	20241128	172100	82003451	1349	1349	1349	1349	289
183	20241128	172000	82003451	1349	1349	1349	1349	0
184	20241128	171900	82003451	1349	1349	1349	1349	0
185	20241128	171800	82003451	1349	1349	1349	1349	0
186	20241128	171700	82003451	1349	1349	1349	1349	0
187	20241128	171600	82003451	1349	1349	1349	1349	0
188	20241128	171500	82003451	1349	1349	1349	1349	0
189	20241128	171400	82003451	1349	1349	1349	1349	0
190	20241128	171300	82003451	1349	1349	1349	1349	0
191	20241128	171200	82003451	1349	1349	1349	1349	0
192	20241128	171100	82003451	1349	1349	1349	1349	0
193	20241128	171000	82003451	1349	1349	1349	1349	0
194	20241128	170900	82003451	1349	1349	1349	1349	0
195	20241128	170800	82003451	1349	1349	1349	1349	0
196	20241128	170700	82003451	1349	1349	1349	1349	0
197	20241128	170600	82003451	1349	1349	1349	1349	0
198	20241128	170500	82003451	1349	1349	1349	1349	0
199	20241128	170400	82003451	1349	1349	1349	1349	0
200	20241128	170300	82003451	1349	1349	1349	1349	0
201	20241128	170200	82003451	1349	1349	1349	1349	0
202	20241128	170100	82003451	1349	1349	1349	1349	0
203	20241128	170000	82003451	1349	1349	1349	1349	0
204	20241128	165900	82003451	1349	1349	1349	1349	0
205	20241128	165800	82003451	1349	1349	1349	1349	0
206	20241128	165700	82003451	1349	1349	1349	1349	0
207	20241128	165600	82003451	1349	1349	1349	1349	0
208	20241128	165500	82003451	1349	1349	1349	1349	0
209	20241128	165400	82003451	1349	1349	1349	1349	0
210	20241128	165300	82003451	1349	1349	1349	1349	0
211	20241128	165200	82003451	1349	1349	1349	1349	0
212	20241128	165100	82003451	1349	1349	1349	1349	289
213	20241128	165000	82003451	1349	1349	1349	1349	0
214	20241128	164900	82003451	1349	1349	1349	1349	0
215	20241128	164800	82003451	1349	1349	1349	1349	0
216	20241128	164700	82003451	1349	1349	1349	1349	0
217	20241128	164600	82003451	1349	1349	1349	1349	0
218	20241128	164500	82003451	1349	1349	1349	1349	0
219	20241128	164400	82003451	1349	1349	1349	1349	0
220	20241128	164300	82003451	1349	1349	1349	1349	0
221	20241128	164200	82003451	1349	1349	1349	1349	0
222	20241128	164100	82003451	1349	1349	1349	1349	0
223	20241128	164000	82003451	1349	1349	1349	1349	0
224	20241128	163900	82003451	1349	1349	1349	1349	0
225	20241128	163800	82003451	1349	1349	1349	1349	0
226	20241128	163700	82003451	1349	1349	1349	1349	0
227	20241128	163600	82003451	1349	1349	1349	1349	0
228	20241128	163500	82003451	1349	1349	1349	1349	0
229	20241128	163400	82003451	1349	1349	1349	1349	0
230	20241128	163300	82003451	1349	1349	1349	1349	0
231	20241128	163200	82003451	1349	1349	1349	1349	0
232	20241128	163100	82003451	1349	1349	1349	1349	0
233	20241128	163000	82003451	1349	1349	1349	1349	0
234	20241128	162900	82003451	1349	1349	1349	1349	0
235	20241128	162800	82003451	1349	1349	1349	1349	0
236	20241128	162700	82003451	1349	1349	1349	1349	0
237	20241128	162600	82003451	1349	1349	1349	1349	0
238	20241128	162500	82003451	1349	1349	1349	1349	0
239	20241128	162400	82003451	1349	1349	1349	1349	0
240	20241128	162300	82003451	1349	1349	1349	1349	0
241	20241128	162200	82003451	1349	1349	1349	1349	0
242	20241128	162100	82003451	1349	1349	1349	1349	289
243	20241128	162000	82003451	1349	1349	1349	1349	0
244	20241128	161900	82003451	1349	1349	1349	1349	0
245	20241128	161800	82003451	1349	1349	1349	1349	0
246	20241128	161700	82003451	1349	1349	1349	1349	0
247	20241128	161600	82003451	1349	1349	1349	1349	0
248	20241128	161500	82003451	1349	1349	1349	1349	0
249	20241128	161400	82003451	1349	1349	1349	1349	0
250	20241128	161300	82003451	1349	1349	1349	1349	0
251	20241128	161200	82003451	1349	1349	1349	1349	0
252	20241128	161100	82003451	1349	1349	1349	1349	0
253	20241128	161000	82003451	1349	1349	1349	1349	0
254	20241128	160900	82003451	1349	1349	1349	1349	0
255	20241128	160800	82003451	1349	1349	1349	1349	0
256	20241128	160700	82003451	1349	1349	1349	1349	0
257	20241128	160600	82003451	1349	1349	1349	1349	0
258	20241128	160500	82003451	1349	1349	1349	1349	0
259	20241128	160400	82003451	1349	1349	1349	1349	0
260	20241128	160300	82003451	1349	1349	1349	1349	0
261	20241128	160200	82003451	1349	1349	1349	1349	0
262	20241128	160100	82003451	1349	1349	1349	1349	0
263	20241128	160000	82003451	1349	1349	1349	1349	0
264	20241128	155900	82003451	1349	1349	1349	1349	0
265	20241128	155800	82003451	1349	1349	1349	1349	0
266	20241128	155700	82003451	1349	1349	1349	1349	0
267	20241128	155600	82003451	1349	1349	1349	1349	0
268	20241128	155500	82003451	1349	1349	1349	1349	0
269	20241128	155400	82003451	1349	1349	1349	1349	0
270	20241128	155300	82003451	1349	1349	1349	1349	0
271	20241128	155200	82003451	1349	1349	1349	1349	0
272	20241128	155100	82003451	1349	1349	1349	1349	289
273	20241128	155000	82003451	1349	1349	1349	1349	0
274	20241128	154900	82003451	1349	1349	1349	1349	0
275	20241128	154800	82003451	1349	1349	1349	1349	0
276	20241128	154700	82003451	1349	1349	1349	1349	0
277	20241128	154600	82003451	1349	1349	1349	1349	0
278	20241128	154500	82003451	1349	1349	1349	1349	0
279	20241128	154400	82003451	1349	1349	1349	1349	0
280	20241128	154300	82003451	1349	1349	1349	1349	0
281	20241128	154200	82003451	1349	1349	1349	1349	0
282	20241128	154100	82003451	1349	1349	1349	1349	0
283	20241128	154000	82003451	1349	1349	1349	1349	0
284	20241128	153900	82003451	1349	1349	1349	1349	0
285	20241128	153800	82003451	1349	1349	1349	1349	0
286	20241128	153700	82003451	1349	1349	1349	1349	0
287	20241128	153600	82003451	1349	1349	1349	1349	0
288	20241128	153500	82003451	1349	1349	1349	1349	0
289	20241128	153400	82003451	1349	1349	1349	1349	0
290	20241128	153300	82003451	1349	1349	1349	1349	0
291	20241128	153200	82003451	1349	1349	1349	1349	0
292	20241128	153100	82003451	1349	1349	1349	1349	0
293	20241128	153000	82003451	1349	1349	1349	1349	289
294	20241128	152900	81613590	1342	1342	1342	1342	0
295	20241128	152800	81613590	1342	1342	1342	1342	0
296	20241128	152700	81613590	1342	1342	1342	1342	0
297	20241128	152600	81613590	1342	1342	1342	1342	0
298	20241128	152500	81613590	1342	1342	1342	1342	0
299	20241128	152400	81613590	1342	1342	1342	1342	0
300	20241128	152300	81613590	1342	1342	1342	1342	0
301	20241128	152200	81613590	1342	1342	1342	1342	0
302	20241128	152100	81613590	1342	1342	1342	1342	0
303	20241128	152000	81613590	1342	1342	1342	1342	0
304	20241128	151900	81613590	1342	1342	1342	1342	57
305	20241128	151800	81537096	1345	1345	1345	1345	0
306	20241128	151700	81537096	1345	1345	1345	1345	0
307	20241128	151600	81537096	1345	1345	1345	1345	0
308	20241128	151500	81537096	1345	1345	1345	1345	0
309	20241128	151400	81537096	1345	1345	1345	1345	0
310	20241128	151300	81537096	1345	1345	1345	1345	0
311	20241128	151200	81537096	1345	1345	1345	1345	0
312	20241128	151100	81537096	1345	1345	1345	1345	0
313	20241128	151000	81537096	1345	1345	1345	1345	0
314	20241128	150900	81537096	1345	1345	1345	1345	0
315	20241128	150800	81537096	1345	1345	1345	1345	0
316	20241128	150700	81537096	1345	1345	1345	1345	0
317	20241128	150600	81537096	1345	1345	1345	1345	0
318	20241128	150500	81537096	1345	1345	1345	1345	0
319	20241128	150400	81537096	1345	1345	1345	1345	0
320	20241128	150300	81537096	1345	1345	1345	1345	0
321	20241128	150200	81537096	1345	1345	1345	1345	0
322	20241128	150100	81537096	1345	1345	1345	1345	0
323	20241128	150000	81537096	1345	1345	1345	1345	0
324	20241128	145900	81537096	1345	1345	1345	1345	0
325	20241128	145800	81537096	1345	1345	1345	1345	0
326	20241128	145700	81537096	1345	1345	1345	1345	3
327	20241128	145600	81533061	1341	1341	1341	1341	0
328	20241128	145500	81533061	1341	1341	1341	1341	0
329	20241128	145400	81533061	1341	1341	1341	1341	0
330	20241128	145300	81533061	1341	1341	1341	1341	0
331	20241128	145200	81533061	1341	1341	1341	1341	0
332	20241128	145100	81533061	1341	1342	1342	1341	70
333	20241128	145000	81439134	1342	1342	1342	1342	0
334	20241128	144900	81439134	1342	1342	1342	1342	80
335	20241128	144800	81331774	1342	1342	1342	1342	0
336	20241128	144700	81331774	1342	1342	1342	1342	0
337	20241128	144600	81331774	1342	1342	1342	1342	0
338	20241128	144500	81331774	1342	1342	1342	1342	0
339	20241128	144400	81331774	1342	1342	1342	1342	0
340	20241128	144300	81331774	1342	1342	1342	1342	0
341	20241128	144200	81331774	1342	1342	1342	1342	0
342	20241128	144100	81331774	1342	1342	1342	1342	0
343	20241128	144000	81331774	1342	1342	1342	1342	0
344	20241128	143900	81331774	1342	1342	1342	1342	0
345	20241128	143800	81331774	1342	1342	1342	1342	0
346	20241128	143700	81331774	1342	1342	1342	1342	0
347	20241128	143600	81331774	1342	1342	1342	1342	0
348	20241128	143500	81331774	1342	1342	1342	1342	0
349	20241128	143400	81331774	1342	1346	1346	1342	70
350	20241128	143300	81237642	1347	1347	1347	1347	0
351	20241128	143200	81237642	1347	1347	1347	1347	1
352	20241128	143100	81236295	1347	1347	1347	1347	0
353	20241128	143000	81236295	1347	1347	1347	1347	0
354	20241128	142900	81236295	1347	1347	1347	1347	0
355	20241128	142800	81236295	1347	1347	1347	1347	0
356	20241128	142700	81236295	1347	1347	1347	1347	0
357	20241128	142600	81236295	1347	1347	1347	1347	0
358	20241128	142500	81236295	1347	1347	1347	1347	1
359	20241128	142400	81234948	1347	1347	1347	1347	0
360	20241128	142300	81234948	1347	1347	1347	1347	1
361	20241128	142200	81233601	1346	1346	1346	1346	0
362	20241128	142100	81233601	1346	1346	1346	1346	0
363	20241128	142000	81233601	1346	1346	1346	1346	0
364	20241128	141900	81233601	1346	1346	1346	1346	0
365	20241128	141800	81233601	1346	1346	1346	1346	0
366	20241128	141700	81233601	1346	1346	1346	1346	70
367	20241128	141600	81139381	1346	1346	1346	1346	0
368	20241128	141500	81139381	1346	1346	1346	1346	0
369	20241128	141400	81139381	1346	1346	1346	1346	0
370	20241128	141300	81139381	1346	1346	1346	1346	58
371	20241128	141200	81061313	1346	1346	1346	1346	38
372	20241128	141100	81010165	1346	1346	1346	1346	1149
373	20241128	141000	79463611	1346	1346	1346	1346	0
374	20241128	140900	79463611	1346	1346	1346	1346	99
375	20241128	140800	79330357	1339	1339	1339	1339	0
376	20241128	140700	79330357	1339	1339	1339	1339	0
377	20241128	140600	79330357	1339	1339	1339	1339	0
378	20241128	140500	79330357	1339	1339	1339	1339	0
379	20241128	140400	79330357	1339	1339	1339	1339	0
380	20241128	140300	79330357	1339	1339	1339	1339	0
381	20241128	140200	79330357	1339	1339	1339	1339	0
382	20241128	140100	79330357	1339	1339	1339	1339	212
383	20241128	140000	79046489	1339	1339	1339	1339	70
384	20241128	135900	78952759	1348	1348	1348	1348	1000
385	20241128	135800	77604759	1348	1348	1348	1348	15
386	20241128	135700	77584539	1338	1343	1343	1338	1000
387	20241128	135600	76244476	1348	1348	1348	1348	100
388	20241128	135500	76109676	1348	1348	1348	1348	0
389	20241128	135400	76109676	1348	1348	1348	1348	0
390	20241128	135300	76109676	1348	1348	1348	1348	0
391	20241128	135200	76109676	1348	1348	1348	1348	0
392	20241128	135100	76109676	1348	1347	1348	1347	35
393	20241128	135000	76062515	1344	1344	1344	1344	0
394	20241128	134900	76062515	1344	1344	1344	1344	0
395	20241128	134800	76062515	1344	1346	1346	1344	11408
396	20241128	134700	60713768	1346	1346	1346	1346	0
397	20241128	134600	60713768	1346	1346	1346	1346	0
398	20241128	134500	60713768	1346	1346	1346	1346	0
399	20241128	134400	60713768	1346	1346	1346	1346	0
400	20241128	134300	60713768	1346	1346	1346	1346	70
401	20241128	134200	60619548	1347	1347	1347	1347	2
402	20241128	134100	60616854	1347	1347	1347	1347	52
403	20241128	134000	60546810	1347	1347	1347	1347	27
404	20241128	133900	60510441	1348	1348	1348	1348	0
405	20241128	133800	60510441	1348	1348	1348	1348	0
406	20241128	133700	60510441	1348	1348	1348	1348	10
407	20241128	133600	60496961	1347	1347	1347	1347	0
408	20241128	133500	60496961	1347	1347	1347	1347	0
409	20241128	133400	60496961	1347	1347	1347	1347	0
410	20241128	133300	60496961	1347	1347	1347	1347	0
411	20241128	133200	60496961	1347	1347	1347	1347	0
412	20241128	133100	60496961	1347	1347	1347	1347	0
413	20241128	133000	60496961	1347	1348	1348	1347	10357
414	20241128	132900	46540982	1349	1349	1349	1349	1151
415	20241128	132800	44988283	1349	1349	1349	1349	478
416	20241128	132700	44343461	1349	1349	1349	1349	0
417	20241128	132600	44343461	1349	1349	1349	1349	70
418	20241128	132500	44249031	1349	1349	1349	1349	0
419	20241128	132400	44249031	1349	1350	1350	1349	455
420	20241128	132300	43635226	1350	1350	1350	1350	1
421	20241128	132200	43633876	1350	1350	1350	1350	0
422	20241128	132100	43633876	1350	1350	1350	1350	0
423	20241128	132000	43633876	1350	1350	1350	1350	0
424	20241128	131900	43633876	1350	1350	1350	1350	0
425	20241128	131800	43633876	1350	1350	1350	1350	0
426	20241128	131700	43633876	1350	1350	1350	1350	0
427	20241128	131600	43633876	1350	1350	1350	1350	0
428	20241128	131500	43633876	1350	1350	1350	1350	0
429	20241128	131400	43633876	1350	1350	1350	1350	0
430	20241128	131300	43633876	1350	1350	1350	1350	0
431	20241128	131200	43633876	1350	1350	1350	1350	0
432	20241128	131100	43633876	1350	1350	1350	1350	0
433	20241128	131000	43633876	1350	1350	1350	1350	0
434	20241128	130900	43633876	1350	1349	1350	1349	125
435	20241128	130800	43465196	1350	1350	1350	1350	0
436	20241128	130700	43465196	1350	1350	1350	1350	0
437	20241128	130600	43465196	1350	1350	1350	1350	2
438	20241128	130500	43462496	1349	1349	1349	1349	0
439	20241128	130400	43462496	1349	1349	1349	1349	0
440	20241128	130300	43462496	1349	1349	1349	1349	1976
441	20241128	130200	40796872	1350	1350	1350	1350	0
442	20241128	130100	40796872	1350	1350	1350	1350	0
443	20241128	130000	40796872	1350	1350	1350	1350	0
444	20241128	125900	40796872	1350	1350	1350	1350	0
445	20241128	125800	40796872	1350	1350	1350	1350	0
446	20241128	125700	40796872	1350	1350	1350	1350	0
447	20241128	125600	40796872	1350	1350	1350	1350	506
448	20241128	125500	40113772	1350	1350	1350	1350	0
449	20241128	125400	40113772	1350	1350	1350	1350	704
450	20241128	125300	39163372	1350	1350	1350	1350	296
451	20241128	125200	38763772	1350	1350	1350	1350	70
452	20241128	125100	38669272	1351	1351	1351	1351	0
453	20241128	125000	38669272	1351	1351	1351	1351	0
454	20241128	124900	38669272	1351	1351	1351	1351	0
455	20241128	124800	38669272	1351	1351	1351	1351	0
456	20241128	124700	38669272	1351	1351	1351	1351	0
457	20241128	124600	38669272	1351	1351	1351	1351	0
458	20241128	124500	38669272	1351	1351	1351	1351	1633
459	20241128	124400	36463089	1351	1351	1351	1351	31
460	20241128	124300	36421208	1350	1350	1350	1350	0
461	20241128	124200	36421208	1350	1350	1350	1350	0
462	20241128	124100	36421208	1350	1350	1350	1350	18
463	20241128	124000	36396908	1350	1350	1350	1350	0
464	20241128	123900	36396908	1350	1350	1350	1350	0
465	20241128	123800	36396908	1350	1350	1350	1350	0
466	20241128	123700	36396908	1350	1350	1350	1350	0
467	20241128	123600	36396908	1350	1350	1350	1350	0
468	20241128	123500	36396908	1350	1350	1350	1350	70
469	20241128	123400	36302408	1350	1350	1350	1350	0
470	20241128	123300	36302408	1350	1350	1350	1350	0
471	20241128	123200	36302408	1350	1350	1350	1350	0
472	20241128	123100	36302408	1350	1350	1350	1350	645
473	20241128	123000	35431658	1350	1350	1350	1350	1
474	20241128	122900	35430308	1351	1351	1351	1351	0
475	20241128	122800	35430308	1351	1351	1351	1351	0
476	20241128	122700	35430308	1351	1351	1351	1351	572
477	20241128	122600	34657536	1351	1351	1351	1351	0
478	20241128	122500	34657536	1351	1351	1351	1351	0
479	20241128	122400	34657536	1351	1351	1351	1351	0
480	20241128	122300	34657536	1351	1351	1351	1351	0
481	20241128	122200	34657536	1351	1351	1351	1351	5
482	20241128	122100	34650781	1356	1356	1356	1356	0
483	20241128	122000	34650781	1356	1356	1356	1356	20
484	20241128	121900	34623661	1350	1350	1350	1350	0
485	20241128	121800	34623661	1350	1351	1351	1350	70
486	20241128	121700	34529096	1350	1350	1350	1350	0
487	20241128	121600	34529096	1350	1350	1350	1350	0
488	20241128	121500	34529096	1350	1350	1350	1350	0
489	20241128	121400	34529096	1350	1350	1350	1350	0
490	20241128	121300	34529096	1350	1350	1350	1350	0
491	20241128	121200	34529096	1350	1350	1350	1350	0
492	20241128	121100	34529096	1350	1350	1350	1350	0
493	20241128	121000	34529096	1350	1350	1350	1350	0
494	20241128	120900	34529096	1350	1350	1350	1350	0
495	20241128	120800	34529096	1350	1350	1350	1350	0
496	20241128	120700	34529096	1350	1350	1350	1350	0
497	20241128	120600	34529096	1350	1350	1350	1350	0
498	20241128	120500	34529096	1350	1350	1350	1350	0
499	20241128	120400	34529096	1350	1350	1350	1350	0
500	20241128	120300	34529096	1350	1350	1350	1350	0
501	20241128	120200	34529096	1350	1350	1350	1350	0
502	20241128	120100	34529096	1350	1350	1350	1350	70
503	20241128	120000	34434596	1356	1356	1356	1356	0
504	20241128	115900	34434596	1356	1356	1356	1356	0
505	20241128	115800	34434596	1356	1356	1356	1356	0
506	20241128	115700	34434596	1356	1356	1356	1356	10
507	20241128	115600	34421036	1356	1356	1356	1356	0
508	20241128	115500	34421036	1356	1356	1356	1356	0
509	20241128	115400	34421036	1356	1356	1356	1356	0
510	20241128	115300	34421036	1356	1356	1356	1356	0
511	20241128	115200	34421036	1356	1356	1356	1356	100
512	20241128	115100	34285436	1349	1349	1349	1349	0
513	20241128	115000	34285436	1349	1349	1349	1349	0
514	20241128	114900	34285436	1349	1349	1349	1349	0
515	20241128	114800	34285436	1349	1349	1349	1349	0
516	20241128	114700	34285436	1349	1349	1349	1349	0
517	20241128	114600	34285436	1349	1349	1349	1349	0
518	20241128	114500	34285436	1349	1349	1349	1349	0
519	20241128	114400	34285436	1349	1350	1350	1349	70
520	20241128	114300	34190999	1356	1356	1356	1356	0
521	20241128	114200	34190999	1356	1353	1356	1349	8080
522	20241128	114100	23284207	1356	1356	1356	1356	0
523	20241128	114000	23284207	1356	1356	1356	1356	0
524	20241128	113900	23284207	1356	1356	1356	1356	0
525	20241128	113800	23284207	1356	1356	1356	1356	10
526	20241128	113700	23270647	1350	1350	1350	1350	0
527	20241128	113600	23270647	1350	1350	1350	1350	0
528	20241128	113500	23270647	1350	1350	1350	1350	0
529	20241128	113400	23270647	1350	1350	1350	1350	0
530	20241128	113300	23270647	1350	1350	1350	1350	0
531	20241128	113200	23270647	1350	1350	1350	1350	0
532	20241128	113100	23270647	1350	1350	1350	1350	0
533	20241128	113000	23270647	1350	1350	1350	1350	0
534	20241128	112900	23270647	1350	1350	1350	1350	0
535	20241128	112800	23270647	1350	1350	1350	1350	0
536	20241128	112700	23270647	1350	1350	1350	1350	71
537	20241128	112600	23174797	1358	1352	1358	1350	4035
538	20241128	112500	17725099	1358	1352	1358	1352	1015
539	20241128	112400	16352729	1352	1352	1352	1352	0
540	20241128	112300	16352729	1352	1353	1353	1352	2000
541	20241128	112200	13648306	1360	1360	1360	1360	0
542	20241128	112100	13648306	1360	1360	1360	1360	0
543	20241128	112000	13648306	1360	1360	1360	1360	0
544	20241128	111900	13648306	1360	1358	1360	1358	35
545	20241128	111800	13600708	1353	1353	1353	1353	0
546	20241128	111700	13600708	1353	1354	1354	1353	1000
547	20241128	111600	12247550	1354	1354	1354	1354	0
548	20241128	111500	12247550	1354	1354	1354	1354	0
549	20241128	111400	12247550	1354	1354	1354	1354	0
550	20241128	111300	12247550	1354	1354	1354	1354	0
551	20241128	111200	12247550	1354	1354	1354	1354	0
552	20241128	111100	12247550	1354	1354	1354	1354	0
553	20241128	111000	12247550	1354	1357	1357	1354	71
554	20241128	110900	12151413	1360	1360	1360	1360	0
555	20241128	110800	12151413	1360	1360	1360	1360	0
556	20241128	110700	12151413	1360	1360	1360	1360	0
557	20241128	110600	12151413	1360	1360	1360	1360	0
558	20241128	110500	12151413	1360	1360	1360	1360	0
559	20241128	110400	12151413	1360	1360	1360	1360	24
560	20241128	110300	12118773	1360	1361	1361	1360	257
561	20241128	110200	11769019	1361	1361	1361	1361	30
562	20241128	110100	11728189	1361	1361	1361	1361	0
563	20241128	110000	11728189	1361	1360	1361	1360	1071
564	20241128	105900	10271393	1360	1360	1360	1360	0
565	20241128	105800	10271393	1360	1360	1360	1360	0
566	20241128	105700	10271393	1360	1360	1360	1360	0
567	20241128	105600	10271393	1360	1360	1360	1360	0
568	20241128	105500	10271393	1360	1360	1360	1360	0
569	20241128	105400	10271393	1360	1360	1360	1360	0
570	20241128	105300	10271393	1360	1355	1360	1355	101
571	20241128	105200	10134388	1355	1355	1355	1355	0
572	20241128	105100	10134388	1355	1355	1355	1355	0
573	20241128	105000	10134388	1355	1355	1355	1355	0
574	20241128	104900	10134388	1355	1355	1355	1355	683
575	20241128	104800	9208923	1360	1360	1360	1360	0
576	20241128	104700	9208923	1360	1360	1360	1360	0
577	20241128	104600	9208923	1360	1360	1360	1360	0
578	20241128	104500	9208923	1360	1360	1360	1360	67
579	20241128	104400	9117803	1354	1354	1354	1354	0
580	20241128	104300	9117803	1354	1354	1354	1354	0
581	20241128	104200	9117803	1354	1354	1354	1354	100
582	20241128	104100	8982403	1360	1360	1360	1360	0
583	20241128	104000	8982403	1360	1360	1360	1360	22
584	20241128	103900	8952483	1354	1354	1354	1354	0
585	20241128	103800	8952483	1354	1354	1354	1354	0
586	20241128	103700	8952483	1354	1354	1354	1354	0
587	20241128	103600	8952483	1354	1358	1358	1354	71
588	20241128	103500	8856332	1361	1361	1361	1361	0
589	20241128	103400	8856332	1361	1361	1361	1361	0
590	20241128	103300	8856332	1361	1361	1361	1361	0
591	20241128	103200	8856332	1361	1361	1361	1361	0
592	20241128	103100	8856332	1361	1361	1361	1361	0
593	20241128	103000	8856332	1361	1361	1361	1361	0
594	20241128	102900	8856332	1361	1361	1361	1361	0
595	20241128	102800	8856332	1361	1361	1361	1361	7
596	20241128	102700	8846805	1361	1361	1361	1361	1
597	20241128	102600	8845444	1361	1361	1361	1361	0
598	20241128	102500	8845444	1361	1361	1361	1361	0
599	20241128	102400	8845444	1361	1361	1361	1361	0
600	20241128	102300	8845444	1361	1361	1361	1361	0
601	20241128	102200	8845444	1361	1361	1361	1361	3
602	20241128	102100	8841361	1354	1354	1354	1354	0
603	20241128	102000	8841361	1354	1354	1354	1354	0
604	20241128	101900	8841361	1354	1354	1354	1354	71
605	20241128	101800	8745227	1354	1354	1354	1354	0
606	20241128	101700	8745227	1354	1354	1354	1354	0
607	20241128	101600	8745227	1354	1354	1354	1354	0
608	20241128	101500	8745227	1354	1361	1361	1354	88
609	20241128	101400	8625668	1361	1361	1361	1361	0
610	20241128	101300	8625668	1361	1361	1361	1361	0
611	20241128	101200	8625668	1361	1361	1361	1361	0
612	20241128	101100	8625668	1361	1361	1361	1361	0
613	20241128	101000	8625668	1361	1361	1361	1361	0
614	20241128	100900	8625668	1361	1361	1361	1361	0
615	20241128	100800	8625668	1361	1361	1361	1361	0
616	20241128	100700	8625668	1361	1361	1361	1361	0
617	20241128	100600	8625668	1361	1361	1361	1361	0
618	20241128	100500	8625668	1361	1361	1361	1361	1
619	20241128	100400	8624307	1361	1361	1361	1361	0
620	20241128	100300	8624307	1361	1361	1361	1361	0
621	20241128	100200	8624307	1361	1355	1361	1354	73
622	20241128	100100	8525449	1355	1355	1355	1355	0
623	20241128	100000	8525449	1355	1355	1355	1355	0
624	20241128	095900	8525449	1355	1355	1355	1355	0
625	20241128	095800	8525449	1355	1355	1355	1355	0
626	20241128	095700	8525449	1355	1355	1355	1355	0
627	20241128	095600	8525449	1355	1355	1355	1355	0
628	20241128	095500	8525449	1355	1355	1355	1355	3
629	20241128	095400	8521384	1362	1362	1362	1362	0
630	20241128	095300	8521384	1362	1362	1362	1362	0
631	20241128	095200	8521384	1362	1362	1362	1362	0
632	20241128	095100	8521384	1362	1362	1362	1362	0
633	20241128	095000	8521384	1362	1362	1362	1362	0
634	20241128	094900	8521384	1362	1356	1362	1355	310
635	20241128	094800	8101261	1355	1355	1355	1355	0
636	20241128	094700	8101261	1355	1355	1355	1355	0
637	20241128	094600	8101261	1355	1355	1355	1355	0
638	20241128	094500	8101261	1355	1356	1356	1355	71
639	20241128	094400	8005055	1362	1362	1362	1362	0
640	20241128	094300	8005055	1362	1362	1362	1362	2
641	20241128	094200	8002331	1362	1362	1362	1362	0
642	20241128	094100	8002331	1362	1362	1362	1362	13
643	20241128	094000	7984625	1355	1355	1355	1355	0
644	20241128	093900	7984625	1355	1355	1355	1355	0
645	20241128	093800	7984625	1355	1355	1355	1355	0
646	20241128	093700	7984625	1355	1355	1355	1355	0
647	20241128	093600	7984625	1355	1355	1355	1355	0
648	20241128	093500	7984625	1355	1355	1355	1355	103
649	20241128	093400	7845060	1364	1364	1364	1356	3004
650	20241128	093300	3771604	1356	1356	1356	1356	33
651	20241128	093200	3726856	1360	1360	1360	1360	7
652	20241128	093100	3717336	1360	1360	1360	1360	0
653	20241128	093000	3717336	1360	1364	1364	1360	1667
654	20241128	092900	1450178	1360	1360	1360	1360	0
655	20241128	092800	1450178	1360	1362	1362	1360	71
656	20241128	092700	1353607	1361	1361	1361	1361	0
657	20241128	092600	1353607	1361	1361	1361	1361	1
658	20241128	092500	1352246	1361	1361	1361	1361	0
659	20241128	092400	1352246	1361	1361	1361	1361	0
660	20241128	092300	1352246	1361	1361	1361	1361	1
661	20241128	092200	1350885	1373	1373	1373	1373	0
662	20241128	092100	1350885	1373	1373	1373	1373	0
663	20241128	092000	1350885	1373	1373	1373	1373	0
664	20241128	091900	1350885	1373	1373	1373	1373	0
665	20241128	091800	1350885	1373	1373	1373	1373	0
666	20241128	091700	1350885	1373	1373	1373	1373	27
667	20241128	091600	1313814	1360	1360	1360	1360	0
668	20241128	091500	1313814	1360	1360	1360	1360	0
669	20241128	091400	1313814	1360	1373	1373	1360	3
670	20241128	091300	1309708	1375	1362	1375	1362	175
671	20241128	091200	1070276	1360	1360	1360	1360	281
672	20241128	091100	688116	1360	1360	1360	1360	8
673	20241128	091000	677236	1360	1360	1360	1360	46
674	20241128	090900	614676	1351	1351	1351	1351	1
675	20241128	090800	613325	1351	1351	1351	1351	0
676	20241128	090700	613325	1351	1351	1351	1351	0
677	20241128	090600	613325	1351	1351	1351	1351	0
678	20241128	090500	613325	1351	1350	1351	1350	353
679	20241128	090400	136451	1351	1351	1351	1351	0
680	20241128	090300	136451	1351	1351	1351	1351	0
681	20241128	090200	136451	1351	1351	1351	1351	0
682	20241128	090100	136451	1351	1351	1351	1351	0
683	20241128	090000	136451	1351	1351	1351	1351	101