KissMeData/003580/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	184100	325643465	4050	4050	4050	4050	7850
3	20241128	184000	325643465	4050	4050	4050	4050	0
4	20241128	183900	325643465	4050	4050	4050	4050	0
5	20241128	183800	325643465	4050	4050	4050	4050	0
6	20241128	183700	325643465	4050	4050	4050	4050	0
7	20241128	183600	325643465	4050	4050	4050	4050	0
8	20241128	183500	325643465	4050	4050	4050	4050	0
9	20241128	183400	325643465	4050	4050	4050	4050	0
10	20241128	183300	325643465	4050	4050	4050	4050	0
11	20241128	183200	325643465	4050	4050	4050	4050	0
12	20241128	183100	325643465	4050	4050	4050	4050	0
13	20241128	183000	325643465	4050	4050	4050	4050	0
14	20241128	182900	325643465	4050	4050	4050	4050	0
15	20241128	182800	325643465	4050	4050	4050	4050	0
16	20241128	182700	325643465	4050	4050	4050	4050	0
17	20241128	182600	325643465	4050	4050	4050	4050	0
18	20241128	182500	325643465	4050	4050	4050	4050	0
19	20241128	182400	325643465	4050	4050	4050	4050	0
20	20241128	182300	325643465	4050	4050	4050	4050	0
21	20241128	182200	325643465	4050	4050	4050	4050	0
22	20241128	182100	325643465	4050	4050	4050	4050	0
23	20241128	182000	325643465	4050	4050	4050	4050	0
24	20241128	181900	325643465	4050	4050	4050	4050	0
25	20241128	181800	325643465	4050	4050	4050	4050	0
26	20241128	181700	325643465	4050	4050	4050	4050	0
27	20241128	181600	325643465	4050	4050	4050	4050	0
28	20241128	181500	325643465	4050	4050	4050	4050	0
29	20241128	181400	325643465	4050	4050	4050	4050	0
30	20241128	181300	325643465	4050	4050	4050	4050	0
31	20241128	181200	325643465	4050	4050	4050	4050	0
32	20241128	181100	325643465	4050	4050	4050	4050	7850
33	20241128	181000	325643465	4050	4050	4050	4050	0
34	20241128	180900	325643465	4050	4050	4050	4050	0
35	20241128	180800	325643465	4050	4050	4050	4050	0
36	20241128	180700	325643465	4050	4050	4050	4050	0
37	20241128	180600	325643465	4050	4050	4050	4050	0
38	20241128	180500	325643465	4050	4050	4050	4050	0
39	20241128	180400	325643465	4050	4050	4050	4050	0
40	20241128	180300	325643465	4050	4050	4050	4050	0
41	20241128	180200	325643465	4050	4050	4050	4050	0
42	20241128	180100	325643465	4050	4050	4050	4050	0
43	20241128	180000	325643465	4050	4050	4050	4050	0
44	20241128	175900	325643465	4050	4050	4050	4050	0
45	20241128	175800	325643465	4050	4050	4050	4050	0
46	20241128	175700	325643465	4050	4050	4050	4050	0
47	20241128	175600	325643465	4050	4050	4050	4050	0
48	20241128	175500	325643465	4050	4050	4050	4050	0
49	20241128	175400	325643465	4050	4050	4050	4050	0
50	20241128	175300	325643465	4050	4050	4050	4050	0
51	20241128	175200	325643465	4050	4050	4050	4050	0
52	20241128	175100	325643465	4050	4050	4050	4050	0
53	20241128	175000	325643465	4050	4050	4050	4050	0
54	20241128	174900	325643465	4050	4050	4050	4050	0
55	20241128	174800	325643465	4050	4050	4050	4050	0
56	20241128	174700	325643465	4050	4050	4050	4050	0
57	20241128	174600	325643465	4050	4050	4050	4050	0
58	20241128	174500	325643465	4050	4050	4050	4050	0
59	20241128	174400	325643465	4050	4050	4050	4050	0
60	20241128	174300	325643465	4050	4050	4050	4050	0
61	20241128	174200	325643465	4050	4050	4050	4050	0
62	20241128	174100	325643465	4050	4050	4050	4050	7850
63	20241128	174000	325643465	4050	4050	4050	4050	0
64	20241128	173900	325643465	4050	4050	4050	4050	0
65	20241128	173800	325643465	4050	4050	4050	4050	0
66	20241128	173700	325643465	4050	4050	4050	4050	0
67	20241128	173600	325643465	4050	4050	4050	4050	0
68	20241128	173500	325643465	4050	4050	4050	4050	0
69	20241128	173400	325643465	4050	4050	4050	4050	0
70	20241128	173300	325643465	4050	4050	4050	4050	0
71	20241128	173200	325643465	4050	4050	4050	4050	0
72	20241128	173100	325643465	4050	4050	4050	4050	0
73	20241128	173000	325643465	4050	4050	4050	4050	0
74	20241128	172900	325643465	4050	4050	4050	4050	0
75	20241128	172800	325643465	4050	4050	4050	4050	0
76	20241128	172700	325643465	4050	4050	4050	4050	0
77	20241128	172600	325643465	4050	4050	4050	4050	0
78	20241128	172500	325643465	4050	4050	4050	4050	0
79	20241128	172400	325643465	4050	4050	4050	4050	0
80	20241128	172300	325643465	4050	4050	4050	4050	0
81	20241128	172200	325643465	4050	4050	4050	4050	0
82	20241128	172100	325643465	4050	4050	4050	4050	0
83	20241128	172000	325643465	4050	4050	4050	4050	0
84	20241128	171900	325643465	4050	4050	4050	4050	0
85	20241128	171800	325643465	4050	4050	4050	4050	0
86	20241128	171700	325643465	4050	4050	4050	4050	0
87	20241128	171600	325643465	4050	4050	4050	4050	0
88	20241128	171500	325643465	4050	4050	4050	4050	0
89	20241128	171400	325643465	4050	4050	4050	4050	0
90	20241128	171300	325643465	4050	4050	4050	4050	0
91	20241128	171200	325643465	4050	4050	4050	4050	0
92	20241128	171100	325643465	4050	4050	4050	4050	7850
93	20241128	171000	325643465	4050	4050	4050	4050	0
94	20241128	170900	325643465	4050	4050	4050	4050	0
95	20241128	170800	325643465	4050	4050	4050	4050	0
96	20241128	170700	325643465	4050	4050	4050	4050	0
97	20241128	170600	325643465	4050	4050	4050	4050	0
98	20241128	170500	325643465	4050	4050	4050	4050	0
99	20241128	170400	325643465	4050	4050	4050	4050	0
100	20241128	170300	325643465	4050	4050	4050	4050	0
101	20241128	170200	325643465	4050	4050	4050	4050	0
102	20241128	170100	325643465	4050	4050	4050	4050	0
103	20241128	170000	325643465	4050	4050	4050	4050	0
104	20241128	165900	325643465	4050	4050	4050	4050	0
105	20241128	165800	325643465	4050	4050	4050	4050	0
106	20241128	165700	325643465	4050	4050	4050	4050	0
107	20241128	165600	325643465	4050	4050	4050	4050	0
108	20241128	165500	325643465	4050	4050	4050	4050	0
109	20241128	165400	325643465	4050	4050	4050	4050	0
110	20241128	165300	325643465	4050	4050	4050	4050	0
111	20241128	165200	325643465	4050	4050	4050	4050	0
112	20241128	165100	325643465	4050	4050	4050	4050	0
113	20241128	165000	325643465	4050	4050	4050	4050	0
114	20241128	164900	325643465	4050	4050	4050	4050	0
115	20241128	164800	325643465	4050	4050	4050	4050	0
116	20241128	164700	325643465	4050	4050	4050	4050	0
117	20241128	164600	325643465	4050	4050	4050	4050	0
118	20241128	164500	325643465	4050	4050	4050	4050	0
119	20241128	164400	325643465	4050	4050	4050	4050	0
120	20241128	164300	325643465	4050	4050	4050	4050	0
121	20241128	164200	325643465	4050	4050	4050	4050	0
122	20241128	164100	325643465	4050	4050	4050	4050	7850
123	20241128	164000	325643465	4050	4050	4050	4050	0
124	20241128	163900	325643465	4050	4050	4050	4050	0
125	20241128	163800	325643465	4050	4050	4050	4050	0
126	20241128	163700	325643465	4050	4050	4050	4050	0
127	20241128	163600	325643465	4050	4050	4050	4050	0
128	20241128	163500	325643465	4050	4050	4050	4050	0
129	20241128	163400	325643465	4050	4050	4050	4050	0
130	20241128	163300	325643465	4050	4050	4050	4050	0
131	20241128	163200	325643465	4050	4050	4050	4050	0
132	20241128	163100	325643465	4050	4050	4050	4050	0
133	20241128	163000	325643465	4050	4050	4050	4050	0
134	20241128	162900	325643465	4050	4050	4050	4050	0
135	20241128	162800	325643465	4050	4050	4050	4050	0
136	20241128	162700	325643465	4050	4050	4050	4050	0
137	20241128	162600	325643465	4050	4050	4050	4050	0
138	20241128	162500	325643465	4050	4050	4050	4050	0
139	20241128	162400	325643465	4050	4050	4050	4050	0
140	20241128	162300	325643465	4050	4050	4050	4050	0
141	20241128	162200	325643465	4050	4050	4050	4050	0
142	20241128	162100	325643465	4050	4050	4050	4050	0
143	20241128	162000	325643465	4050	4050	4050	4050	0
144	20241128	161900	325643465	4050	4050	4050	4050	0
145	20241128	161800	325643465	4050	4050	4050	4050	0
146	20241128	161700	325643465	4050	4050	4050	4050	0
147	20241128	161600	325643465	4050	4050	4050	4050	0
148	20241128	161500	325643465	4050	4050	4050	4050	0
149	20241128	161400	325643465	4050	4050	4050	4050	0
150	20241128	161300	325643465	4050	4050	4050	4050	0
151	20241128	161200	325643465	4050	4050	4050	4050	0
152	20241128	161100	325643465	4050	4050	4050	4050	7850
153	20241128	161000	325643465	4050	4050	4050	4050	0
154	20241128	160900	325643465	4050	4050	4050	4050	0
155	20241128	160800	325643465	4050	4050	4050	4050	0
156	20241128	160700	325643465	4050	4050	4050	4050	0
157	20241128	160600	325643465	4050	4050	4050	4050	0
158	20241128	160500	325643465	4050	4050	4050	4050	0
159	20241128	160400	325643465	4050	4050	4050	4050	0
160	20241128	160300	325643465	4050	4050	4050	4050	0
161	20241128	160200	325643465	4050	4050	4050	4050	0
162	20241128	160100	325643465	4050	4050	4050	4050	0
163	20241128	160000	325643465	4050	4050	4050	4050	0
164	20241128	155900	325643465	4050	4050	4050	4050	0
165	20241128	155800	325643465	4050	4050	4050	4050	0
166	20241128	155700	325643465	4050	4050	4050	4050	0
167	20241128	155600	325643465	4050	4050	4050	4050	0
168	20241128	155500	325643465	4050	4050	4050	4050	0
169	20241128	155400	325643465	4050	4050	4050	4050	0
170	20241128	155300	325643465	4050	4050	4050	4050	0
171	20241128	155200	325643465	4050	4050	4050	4050	0
172	20241128	155100	325643465	4050	4050	4050	4050	0
173	20241128	155000	325643465	4050	4050	4050	4050	0
174	20241128	154900	325643465	4050	4050	4050	4050	0
175	20241128	154800	325643465	4050	4050	4050	4050	0
176	20241128	154700	325643465	4050	4050	4050	4050	0
177	20241128	154600	325643465	4050	4050	4050	4050	0
178	20241128	154500	325643465	4050	4050	4050	4050	0
179	20241128	154400	325643465	4050	4050	4050	4050	0
180	20241128	154300	325643465	4050	4050	4050	4050	0
181	20241128	154200	325643465	4050	4050	4050	4050	0
182	20241128	154100	325643465	4050	4050	4050	4050	7850
183	20241128	154000	325643465	4050	4050	4050	4050	0
184	20241128	153900	325643465	4050	4050	4050	4050	0
185	20241128	153800	325643465	4050	4050	4050	4050	0
186	20241128	153700	325643465	4050	4050	4050	4050	0
187	20241128	153600	325643465	4050	4050	4050	4050	0
188	20241128	153500	325643465	4050	4050	4050	4050	0
189	20241128	153400	325643465	4050	4050	4050	4050	0
190	20241128	153300	325643465	4050	4050	4050	4050	0
191	20241128	153200	325643465	4050	4050	4050	4050	0
192	20241128	153100	325643465	4050	4050	4050	4050	0
193	20241128	153000	325643465	4050	4050	4050	4050	7850
194	20241128	152900	293850965	4090	4090	4090	4090	0
195	20241128	152800	293850965	4090	4090	4090	4090	0
196	20241128	152700	293850965	4090	4090	4090	4090	0
197	20241128	152600	293850965	4090	4090	4090	4090	0
198	20241128	152500	293850965	4090	4090	4090	4090	0
199	20241128	152400	293850965	4090	4090	4090	4090	0
200	20241128	152300	293850965	4090	4090	4090	4090	0
201	20241128	152200	293850965	4090	4090	4090	4090	0
202	20241128	152100	293850965	4090	4090	4090	4090	0
203	20241128	152000	293850965	4090	4090	4090	4090	0
204	20241128	151900	293850965	4090	4080	4090	4080	836
205	20241128	151800	290439745	4085	4085	4085	4085	184
206	20241128	151700	289688105	4065	4065	4065	4065	1
207	20241128	151600	289684040	4080	4080	4080	4080	0
208	20241128	151500	289684040	4080	4080	4080	4080	7493
209	20241128	151400	259112600	4080	4065	4080	4065	1042
210	20241128	151300	254874320	4055	4060	4060	4055	130
211	20241128	151200	254347095	4050	4070	4070	4050	509
212	20241128	151100	252283370	4070	4080	4080	4070	424
213	20241128	151000	250555305	4080	4080	4080	4080	57
214	20241128	150900	250322745	4080	4075	4080	4075	1283
215	20241128	150800	245093660	4070	4075	4075	4070	43
216	20241128	150700	244918570	4075	4065	4075	4065	58
217	20241128	150600	244682710	4075	4075	4075	4075	13
218	20241128	150500	244629735	4075	4070	4075	4070	14
219	20241128	150400	244572740	4075	4075	4075	4075	0
220	20241128	150300	244572740	4075	4075	4075	4075	0
221	20241128	150200	244572740	4075	4065	4075	4065	243
222	20241128	150100	243584665	4065	4065	4065	4065	2
223	20241128	150000	243576535	4055	4055	4055	4055	0
224	20241128	145900	243576535	4055	4055	4055	4055	0
225	20241128	145800	243576535	4055	4065	4065	4055	2
226	20241128	145700	243568415	4070	4070	4070	4070	25
227	20241128	145600	243466665	4070	4070	4070	4070	73
228	20241128	145500	243169555	4075	4075	4075	4070	9
229	20241128	145400	243132900	4075	4075	4075	4075	5
230	20241128	145300	243112525	4075	4070	4075	4065	588
231	20241128	145200	240720720	4075	4075	4075	4075	0
232	20241128	145100	240720720	4075	4075	4075	4070	40
233	20241128	145000	240557890	4070	4070	4070	4070	2
234	20241128	144900	240549750	4070	4070	4070	4070	1
235	20241128	144800	240545680	4075	4075	4075	4075	0
236	20241128	144700	240545680	4075	4075	4075	4075	0
237	20241128	144600	240545680	4075	4075	4075	4075	0
238	20241128	144500	240545680	4075	4075	4075	4075	212
239	20241128	144400	239681780	4075	4075	4075	4075	0
240	20241128	144300	239681780	4075	4075	4075	4075	0
241	20241128	144200	239681780	4075	4075	4075	4075	131
242	20241128	144100	239147955	4075	4065	4075	4065	228
243	20241128	144000	238220225	4065	4065	4065	4065	0
244	20241128	143900	238220225	4065	4065	4065	4065	1
245	20241128	143800	238216160	4070	4065	4070	4050	1160
246	20241128	143700	233506455	4070	4070	4070	4070	0
247	20241128	143600	233506455	4070	4070	4070	4070	40
248	20241128	143500	233343655	4070	4065	4070	4065	23
249	20241128	143400	233250135	4070	4070	4070	4070	10
250	20241128	143300	233209435	4070	4070	4070	4070	0
251	20241128	143200	233209435	4070	4070	4070	4070	0
252	20241128	143100	233209435	4070	4070	4070	4070	17
253	20241128	143000	233140245	4075	4070	4075	4070	54
254	20241128	142900	232920405	4075	4075	4075	4075	0
255	20241128	142800	232920405	4075	4075	4075	4075	12
256	20241128	142700	232871505	4075	4070	4075	4070	124
257	20241128	142600	232366705	4075	4075	4075	4075	0
258	20241128	142500	232366705	4075	4075	4075	4075	0
259	20241128	142400	232366705	4075	4075	4075	4075	3
260	20241128	142300	232354480	4075	4070	4075	4070	273
261	20241128	142200	231243145	4075	4075	4075	4075	0
262	20241128	142100	231243145	4075	4075	4075	4075	0
263	20241128	142000	231243145	4075	4070	4075	4070	41
264	20241128	141900	231076240	4075	4075	4075	4075	0
265	20241128	141800	231076240	4075	4075	4075	4075	0
266	20241128	141700	231076240	4075	4075	4075	4075	56
267	20241128	141600	230848040	4075	4075	4075	4075	9
268	20241128	141500	230811365	4075	4070	4075	4070	703
269	20241128	141400	227949580	4070	4070	4070	4070	0
270	20241128	141300	227949580	4070	4070	4070	4070	0
271	20241128	141200	227949580	4070	4070	4070	4070	0
272	20241128	141100	227949580	4070	4065	4070	4065	165
273	20241128	141000	227278715	4065	4065	4065	4065	16
274	20241128	140900	227213675	4065	4065	4065	4065	221
275	20241128	140800	226315310	4070	4065	4070	4065	29
276	20241128	140700	226197285	4070	4065	4070	4065	2
277	20241128	140600	226189150	4070	4070	4070	4070	10
278	20241128	140500	226148450	4070	4070	4070	4070	0
279	20241128	140400	226148450	4070	4070	4070	4070	217
280	20241128	140300	225265260	4075	4075	4075	4075	0
281	20241128	140200	225265260	4075	4075	4075	4075	0
282	20241128	140100	225265260	4075	4075	4075	4075	0
283	20241128	140000	225265260	4075	4075	4075	4075	0
284	20241128	135900	225265260	4075	4075	4075	4075	0
285	20241128	135800	225265260	4075	4075	4075	4075	11
286	20241128	135700	225220435	4075	4075	4075	4075	0
287	20241128	135600	225220435	4075	4075	4075	4075	31
288	20241128	135500	225094110	4075	4075	4075	4075	2
289	20241128	135400	225085960	4080	4080	4080	4080	0
290	20241128	135300	225085960	4080	4080	4080	4080	0
291	20241128	135200	225085960	4080	4080	4080	4080	6
292	20241128	135100	225061480	4080	4080	4080	4080	30
293	20241128	135000	224939080	4080	4080	4080	4080	0
294	20241128	134900	224939080	4080	4075	4080	4075	16
295	20241128	134800	224873850	4080	4080	4080	4080	5
296	20241128	134700	224853450	4080	4080	4080	4080	2
297	20241128	134600	224845290	4080	4080	4080	4080	0
298	20241128	134500	224845290	4080	4080	4080	4080	0
299	20241128	134400	224845290	4080	4080	4080	4080	37
300	20241128	134300	224694330	4080	4080	4080	4080	0
301	20241128	134200	224694330	4080	4080	4080	4080	2
302	20241128	134100	224686170	4080	4080	4080	4080	12
303	20241128	134000	224637210	4080	4080	4080	4080	0
304	20241128	133900	224637210	4080	4065	4080	4065	1205
305	20241128	133800	219737205	4065	4065	4065	4065	10
306	20241128	133700	219696555	4065	4065	4065	4065	22
307	20241128	133600	219607125	4065	4065	4065	4065	0
308	20241128	133500	219607125	4065	4065	4065	4060	53
309	20241128	133400	219391850	4065	4065	4065	4065	0
310	20241128	133300	219391850	4065	4065	4065	4065	514
311	20241128	133200	217302440	4080	4070	4080	4065	48
312	20241128	133100	217107220	4080	4080	4080	4080	8
313	20241128	133000	217074580	4080	4080	4080	4080	0
314	20241128	132900	217074580	4080	4080	4080	4080	0
315	20241128	132800	217074580	4080	4080	4080	4080	0
316	20241128	132700	217074580	4080	4080	4080	4080	0
317	20241128	132600	217074580	4080	4075	4080	4075	92
318	20241128	132500	216699230	4080	4080	4080	4080	0
319	20241128	132400	216699230	4080	4080	4080	4080	78
320	20241128	132300	216380990	4080	4070	4080	4070	1700
321	20241128	132200	209458375	4075	4075	4075	4075	2
322	20241128	132100	209450225	4075	4075	4075	4075	0
323	20241128	132000	209450225	4075	4075	4075	4075	0
324	20241128	131900	209450225	4075	4075	4075	4075	0
325	20241128	131800	209450225	4075	4075	4075	4075	605
326	20241128	131700	206984850	4075	4075	4075	4075	0
327	20241128	131600	206984850	4075	4070	4075	4065	328
328	20241128	131500	205649790	4075	4075	4075	4075	0
329	20241128	131400	205649790	4075	4075	4075	4075	0
330	20241128	131300	205649790	4075	4065	4075	4065	110
331	20241128	131200	205202340	4065	4065	4065	4065	0
332	20241128	131100	205202340	4065	4065	4065	4065	0
333	20241128	131000	205202340	4065	4065	4065	4065	10
334	20241128	130900	205161690	4065	4065	4065	4065	38
335	20241128	130800	205007220	4065	4065	4065	4065	106
336	20241128	130700	204576330	4075	4075	4075	4075	0
337	20241128	130600	204576330	4075	4065	4075	4065	371
338	20241128	130500	203067535	4065	4065	4065	4065	0
339	20241128	130400	203067535	4065	4065	4065	4065	15
340	20241128	130300	203006560	4065	4065	4065	4065	0
341	20241128	130200	203006560	4065	4080	4080	4065	4
342	20241128	130100	202990270	4080	4080	4080	4080	1
343	20241128	130000	202986190	4080	4080	4080	4080	0
344	20241128	125900	202986190	4080	4080	4080	4080	0
345	20241128	125800	202986190	4080	4055	4080	4055	72
346	20241128	125700	202693930	4080	4060	4080	4060	66
347	20241128	125600	202425250	4080	4080	4080	4080	18
348	20241128	125500	202351810	4080	4060	4080	4060	72
349	20241128	125400	202059250	4080	4080	4080	4080	27
350	20241128	125300	201949090	4080	4080	4080	4080	576
351	20241128	125200	199599010	4080	4080	4080	4080	964
352	20241128	125100	195665890	4080	4080	4080	4080	13
353	20241128	125000	195612850	4080	4080	4080	4080	0
354	20241128	124900	195612850	4080	4055	4080	4050	584
355	20241128	124800	193245890	4080	4075	4080	4075	552
356	20241128	124700	190996020	4075	4075	4075	4075	0
357	20241128	124600	190996020	4075	4050	4075	4050	35
358	20241128	124500	190853995	4075	4075	4075	4075	0
359	20241128	124400	190853995	4075	4075	4075	4075	0
360	20241128	124300	190853995	4075	4055	4075	4055	225
361	20241128	124200	189940860	4075	4075	4075	4075	58
362	20241128	124100	189704510	4075	4075	4075	4075	0
363	20241128	124000	189704510	4075	4075	4075	4075	10
364	20241128	123900	189663760	4080	4080	4080	4080	0
365	20241128	123800	189663760	4080	4080	4080	4080	0
366	20241128	123700	189663760	4080	4080	4080	4080	0
367	20241128	123600	189663760	4080	4080	4080	4080	0
368	20241128	123500	189663760	4080	4080	4080	4080	0
369	20241128	123400	189663760	4080	4080	4080	4080	1
370	20241128	123300	189659680	4080	4080	4080	4080	0
371	20241128	123200	189659680	4080	4080	4080	4080	0
372	20241128	123100	189659680	4080	4055	4080	4055	17
373	20241128	123000	189590595	4080	4080	4080	4080	1
374	20241128	122900	189586515	4080	4070	4080	4070	1203
375	20241128	122800	184683285	4075	4075	4075	4075	0
376	20241128	122700	184683285	4075	4070	4075	4070	27
377	20241128	122600	184573365	4075	4070	4075	4070	645
378	20241128	122500	181947685	4070	4070	4070	4070	7
379	20241128	122400	181919195	4075	4075	4075	4075	0
380	20241128	122300	181919195	4075	4075	4075	4075	0
381	20241128	122200	181919195	4075	4075	4075	4075	0
382	20241128	122100	181919195	4075	4075	4075	4075	13
383	20241128	122000	181866220	4075	4055	4075	4050	592
384	20241128	121900	179465775	4075	4075	4075	4075	2
385	20241128	121800	179457625	4075	4055	4075	4055	42
386	20241128	121700	179287155	4075	4075	4075	4075	0
387	20241128	121600	179287155	4075	4060	4075	4055	110
388	20241128	121500	178840570	4055	4055	4055	4055	0
389	20241128	121400	178840570	4055	4055	4055	4055	0
390	20241128	121300	178840570	4055	4075	4075	4055	60
391	20241128	121200	178596090	4075	4075	4075	4075	38
392	20241128	121100	178441240	4075	4055	4075	4055	131
393	20241128	121000	177909635	4075	4060	4075	4060	1000
394	20241128	120900	173849035	4060	4060	4060	4060	4
395	20241128	120800	173832795	4060	4060	4060	4060	0
396	20241128	120700	173832795	4060	4060	4060	4060	0
397	20241128	120600	173832795	4060	4060	4060	4060	0
398	20241128	120500	173832795	4060	4060	4060	4060	1
399	20241128	120400	173828735	4060	4060	4060	4060	0
400	20241128	120300	173828735	4060	4055	4060	4055	41
401	20241128	120200	173662435	4060	4060	4060	4060	0
402	20241128	120100	173662435	4060	4050	4060	4050	118
403	20241128	120000	173184355	4060	4060	4060	4060	0
404	20241128	115900	173184355	4060	4060	4060	4060	158
405	20241128	115800	172542875	4060	4060	4060	4060	1
406	20241128	115700	172538815	4060	4060	4060	4060	5
407	20241128	115600	172518515	4060	4050	4060	4050	208
408	20241128	115500	171675755	4060	4060	4060	4055	341
409	20241128	115400	170292045	4060	4060	4060	4060	3
410	20241128	115300	170279865	4060	4050	4060	4045	383
411	20241128	115200	168728730	4060	4055	4060	4050	620
412	20241128	115100	166216130	4060	4060	4060	4060	3
413	20241128	115000	166203950	4060	4055	4060	4050	813
414	20241128	114900	162909080	4060	4060	4060	4060	0
415	20241128	114800	162909080	4060	4060	4060	4055	99
416	20241128	114700	162507310	4060	4060	4060	4060	10
417	20241128	114600	162466710	4055	4060	4060	4055	154
418	20241128	114500	161842220	4060	4060	4060	4060	0
419	20241128	114400	161842220	4060	4060	4060	4060	67
420	20241128	114300	161570200	4060	4060	4060	4060	60
421	20241128	114200	161326600	4060	4060	4060	4060	32
422	20241128	114100	161196680	4060	4065	4075	4060	281
423	20241128	114000	160054940	4060	4060	4060	4060	0
424	20241128	113900	160054940	4060	4060	4060	4060	3
425	20241128	113800	160042760	4060	4060	4060	4060	37
426	20241128	113700	159892540	4060	4060	4060	4060	1
427	20241128	113600	159888480	4075	4075	4075	4075	0
428	20241128	113500	159888480	4075	4075	4075	4075	5
429	20241128	113400	159868105	4075	4075	4075	4075	0
430	20241128	113300	159868105	4075	4075	4075	4075	30
431	20241128	113200	159745855	4075	4075	4075	4075	9
432	20241128	113100	159709180	4075	4075	4075	4075	0
433	20241128	113000	159709180	4075	4075	4075	4075	122
434	20241128	112900	159212030	4075	4075	4075	4075	0
435	20241128	112800	159212030	4075	4075	4075	4075	37
436	20241128	112700	159061255	4075	4070	4075	4070	35
437	20241128	112600	158918780	4075	4075	4075	4075	108
438	20241128	112500	158478680	4075	4075	4075	4050	202
439	20241128	112400	157655780	4070	4060	4070	4050	3718
440	20241128	112300	142586685	4070	4070	4070	4070	0
441	20241128	112200	142586685	4070	4070	4070	4070	0
442	20241128	112100	142586685	4070	4070	4070	4070	0
443	20241128	112000	142586685	4070	4070	4070	4070	1
444	20241128	111900	142582615	4070	4055	4070	4055	147
445	20241128	111800	141986110	4055	4055	4055	4055	3
446	20241128	111700	141973945	4070	4060	4070	4060	137
447	20241128	111600	141417405	4075	4075	4075	4075	12
448	20241128	111500	141368505	4075	4075	4075	4075	0
449	20241128	111400	141368505	4075	4075	4075	4075	0
450	20241128	111300	141368505	4075	4075	4075	4070	144
451	20241128	111200	140782205	4075	4060	4075	4060	4
452	20241128	111100	140765920	4075	4070	4075	4070	263
453	20241128	111000	139695470	4060	4060	4060	4060	33
454	20241128	110900	139561490	4060	4070	4070	4060	2
455	20241128	110800	139553360	4075	4075	4075	4075	0
456	20241128	110700	139553360	4075	4075	4075	4075	0
457	20241128	110600	139553360	4075	4075	4075	4075	0
458	20241128	110500	139553360	4075	4075	4075	4075	0
459	20241128	110400	139553360	4075	4070	4075	4070	112
460	20241128	110300	139097400	4075	4075	4075	4075	2
461	20241128	110200	139089250	4080	4080	4080	4080	1
462	20241128	110100	139085170	4080	4060	4080	4060	377
463	20241128	110000	137553010	4080	4080	4080	4080	0
464	20241128	105900	137553010	4080	4080	4080	4080	0
465	20241128	105800	137553010	4080	4080	4080	4070	279
466	20241128	105700	136415870	4075	4075	4075	4075	0
467	20241128	105600	136415870	4075	4080	4080	4075	12
468	20241128	105500	136366930	4080	4080	4080	4080	10
469	20241128	105400	136326130	4080	4080	4080	4080	0
470	20241128	105300	136326130	4080	4075	4080	4070	99
471	20241128	105200	135922755	4080	4080	4080	4080	0
472	20241128	105100	135922755	4080	4080	4080	4080	252
473	20241128	105000	134894595	4080	4080	4080	4080	0
474	20241128	104900	134894595	4080	4080	4080	4080	5
475	20241128	104800	134874195	4080	4080	4080	4080	5
476	20241128	104700	134853795	4080	4080	4080	4080	20
477	20241128	104600	134772195	4080	4075	4080	4070	186
478	20241128	104500	134014315	4075	4075	4075	4075	60
479	20241128	104400	133769815	4075	4075	4075	4075	10
480	20241128	104300	133729065	4075	4050	4075	4050	998
481	20241128	104200	129686290	4075	4075	4075	4075	55
482	20241128	104100	129462165	4080	4080	4080	4080	0
483	20241128	104000	129462165	4080	4080	4080	4080	10
484	20241128	103900	129421365	4050	4055	4080	4050	1222
485	20241128	103800	124465460	4080	4055	4080	4055	79
486	20241128	103700	124143990	4080	4080	4080	4080	0
487	20241128	103600	124143990	4080	4080	4080	4080	1
488	20241128	103500	124139910	4080	4080	4080	4080	6
489	20241128	103400	124115430	4085	4085	4085	4085	63
490	20241128	103300	123858075	4085	4085	4085	4085	9
491	20241128	103200	123821310	4070	4070	4070	4070	15
492	20241128	103100	123760260	4085	4085	4085	4085	0
493	20241128	103000	123760260	4085	4070	4085	4060	1843
494	20241128	102900	116270620	4075	4075	4075	4075	0
495	20241128	102800	116270620	4075	4070	4075	4070	136
496	20241128	102700	115717055	4080	4085	4085	4065	102
497	20241128	102600	115301995	4085	4065	4085	4065	150
498	20241128	102500	114691765	4090	4070	4090	4070	59
499	20241128	102400	114451315	4100	4100	4100	4100	9
500	20241128	102300	114414415	4100	4100	4100	4100	0
501	20241128	102200	114414415	4100	4100	4100	4100	10
502	20241128	102100	114373415	4080	4100	4100	4080	26
503	20241128	102000	114267295	4100	4100	4100	4100	10
504	20241128	101900	114226295	4080	4080	4080	4080	7
505	20241128	101800	114197735	4100	4100	4100	4100	10
506	20241128	101700	114156735	4105	4105	4105	4105	0
507	20241128	101600	114156735	4105	4105	4105	4105	11
508	20241128	101500	114111580	4105	4105	4105	4105	1
509	20241128	101400	114107475	4105	4105	4105	4105	9
510	20241128	101300	114070530	4105	4105	4105	4105	0
511	20241128	101200	114070530	4105	4105	4105	4105	9
512	20241128	101100	114033585	4100	4100	4100	4100	5
513	20241128	101000	114013085	4105	4105	4105	4105	9
514	20241128	100900	113976140	4105	4105	4105	4105	0
515	20241128	100800	113976140	4105	4100	4105	4050	2585
516	20241128	100700	103435030	4100	4100	4100	4100	4
517	20241128	100600	103418630	4105	4105	4105	4100	307
518	20241128	100500	102159585	4100	4100	4100	4100	0
519	20241128	100400	102159585	4100	4100	4105	4100	28
520	20241128	100300	102044770	4100	4105	4105	4080	23
521	20241128	100200	101950530	4095	4105	4105	4095	14
522	20241128	100100	101893100	4105	4100	4105	4100	4
523	20241128	100000	101876685	4100	4100	4100	4100	9
524	20241128	095900	101839785	4105	4105	4105	4105	0
525	20241128	095800	101839785	4105	4100	4105	4080	1893
526	20241128	095700	94107490	4105	4100	4105	4100	61
527	20241128	095600	93857130	4100	4100	4100	4100	76
528	20241128	095500	93545530	4100	4100	4100	4100	23
529	20241128	095400	93451230	4100	4105	4105	4100	120
530	20241128	095300	92959185	4105	4105	4105	4105	10
531	20241128	095200	92918135	4105	4105	4105	4105	10
532	20241128	095100	92877085	4100	4100	4100	4100	0
533	20241128	095000	92877085	4100	4095	4100	4080	1938
534	20241128	094900	84963585	4105	4105	4105	4105	0
535	20241128	094800	84963585	4105	4100	4105	4100	109
536	20241128	094700	84516640	4100	4100	4100	4100	20
537	20241128	094600	84434640	4105	4105	4105	4105	9
538	20241128	094500	84397695	4105	4105	4105	4100	430
539	20241128	094400	82632795	4080	4105	4110	4080	2030
540	20241128	094300	74338470	4100	4100	4110	4100	1012
541	20241128	094200	70181190	4110	4085	4110	4085	519
542	20241128	094100	68060825	4085	4090	4090	4085	330
543	20241128	094000	66712765	4095	4105	4105	4090	367
544	20241128	093900	65211170	4105	4100	4105	4100	170
545	20241128	093800	64513740	4100	4115	4115	4100	32
546	20241128	093700	64382360	4090	4100	4105	4090	556
547	20241128	093600	62101255	4120	4120	4120	4120	9
548	20241128	093500	62064175	4120	4120	4120	4120	1
549	20241128	093400	62060055	4105	4095	4105	4095	2626
550	20241128	093300	51288465	4100	4100	4100	4100	6
551	20241128	093200	51263865	4100	4100	4100	4100	7
552	20241128	093100	51235165	4100	4100	4100	4100	3
553	20241128	093000	51222865	4100	4100	4100	4100	38
554	20241128	092900	51067065	4100	4085	4100	4080	189
555	20241128	092800	50295160	4085	4100	4100	4085	307
556	20241128	092700	49037960	4100	4090	4100	4090	1944
557	20241128	092600	41085240	4095	4100	4100	4095	44
558	20241128	092500	40904910	4100	4105	4105	4100	222
559	20241128	092400	39994660	4105	4115	4115	4095	1513
560	20241128	092300	33791735	4110	4105	4110	4105	206
561	20241128	092200	32946080	4100	4105	4105	4100	1066
562	20241128	092100	28575150	4105	4105	4105	4105	703
563	20241128	092000	25689335	4130	4105	4130	4105	82
564	20241128	091900	25352700	4105	4105	4105	4105	1946
565	20241128	091800	17364370	4105	4105	4105	4105	0
566	20241128	091700	17364370	4105	4105	4105	4105	403
567	20241128	091600	15710055	4105	4105	4105	4105	200
568	20241128	091500	14889055	4105	4110	4110	4105	695
569	20241128	091400	12036050	4105	4110	4110	4105	20
570	20241128	091300	11953900	4135	4135	4135	4135	0
571	20241128	091200	11953900	4135	4135	4135	4135	0
572	20241128	091100	11953900	4135	4125	4135	4125	6
573	20241128	091000	11929105	4120	4100	4120	4100	71
574	20241128	090900	11637785	4100	4110	4110	4100	73
575	20241128	090800	11337985	4090	4090	4090	4090	0
576	20241128	090700	11337985	4090	4090	4090	4090	50
577	20241128	090600	11133485	4090	4090	4090	4090	0
578	20241128	090500	11133485	4090	4090	4090	4090	0
579	20241128	090400	11133485	4090	4120	4120	4090	461
580	20241128	090300	9247815	4120	4120	4120	4120	10
581	20241128	090200	9206615	4120	4120	4120	4120	0
582	20241128	090100	9206615	4120	4075	4120	4075	28
583	20241128	090000	9091435	4075	4110	4110	4075	2215