KissMeData/007330/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	185000	143891170	8860	8860	8860	8860	32
3	20241128	184900	143891170	8860	8860	8860	8860	0
4	20241128	184800	143891170	8860	8860	8860	8860	0
5	20241128	184700	143891170	8860	8860	8860	8860	0
6	20241128	184600	143891170	8860	8860	8860	8860	0
7	20241128	184500	143891170	8860	8860	8860	8860	0
8	20241128	184400	143891170	8860	8860	8860	8860	0
9	20241128	184300	143891170	8860	8860	8860	8860	0
10	20241128	184200	143891170	8860	8860	8860	8860	0
11	20241128	184100	143891170	8860	8860	8860	8860	0
12	20241128	184000	143891170	8860	8860	8860	8860	0
13	20241128	183900	143891170	8860	8860	8860	8860	0
14	20241128	183800	143891170	8860	8860	8860	8860	0
15	20241128	183700	143891170	8860	8860	8860	8860	0
16	20241128	183600	143891170	8860	8860	8860	8860	0
17	20241128	183500	143891170	8860	8860	8860	8860	0
18	20241128	183400	143891170	8860	8860	8860	8860	0
19	20241128	183300	143891170	8860	8860	8860	8860	0
20	20241128	183200	143891170	8860	8860	8860	8860	0
21	20241128	183100	143891170	8860	8860	8860	8860	0
22	20241128	183000	143891170	8860	8860	8860	8860	0
23	20241128	182900	143891170	8860	8860	8860	8860	0
24	20241128	182800	143891170	8860	8860	8860	8860	0
25	20241128	182700	143891170	8860	8860	8860	8860	0
26	20241128	182600	143891170	8860	8860	8860	8860	0
27	20241128	182500	143891170	8860	8860	8860	8860	0
28	20241128	182400	143891170	8860	8860	8860	8860	0
29	20241128	182300	143891170	8860	8860	8860	8860	0
30	20241128	182200	143891170	8860	8860	8860	8860	0
31	20241128	182100	143891170	8860	8860	8860	8860	0
32	20241128	182000	143891170	8860	8860	8860	8860	32
33	20241128	181900	143891170	8860	8860	8860	8860	0
34	20241128	181800	143891170	8860	8860	8860	8860	0
35	20241128	181700	143891170	8860	8860	8860	8860	0
36	20241128	181600	143891170	8860	8860	8860	8860	0
37	20241128	181500	143891170	8860	8860	8860	8860	0
38	20241128	181400	143891170	8860	8860	8860	8860	0
39	20241128	181300	143891170	8860	8860	8860	8860	0
40	20241128	181200	143891170	8860	8860	8860	8860	0
41	20241128	181100	143891170	8860	8860	8860	8860	0
42	20241128	181000	143891170	8860	8860	8860	8860	0
43	20241128	180900	143891170	8860	8860	8860	8860	0
44	20241128	180800	143891170	8860	8860	8860	8860	0
45	20241128	180700	143891170	8860	8860	8860	8860	0
46	20241128	180600	143891170	8860	8860	8860	8860	0
47	20241128	180500	143891170	8860	8860	8860	8860	0
48	20241128	180400	143891170	8860	8860	8860	8860	0
49	20241128	180300	143891170	8860	8860	8860	8860	0
50	20241128	180200	143891170	8860	8860	8860	8860	0
51	20241128	180100	143891170	8860	8860	8860	8860	0
52	20241128	180000	143891170	8860	8860	8860	8860	0
53	20241128	175900	143891170	8860	8860	8860	8860	0
54	20241128	175800	143891170	8860	8860	8860	8860	0
55	20241128	175700	143891170	8860	8860	8860	8860	0
56	20241128	175600	143891170	8860	8860	8860	8860	0
57	20241128	175500	143891170	8860	8860	8860	8860	0
58	20241128	175400	143891170	8860	8860	8860	8860	0
59	20241128	175300	143891170	8860	8860	8860	8860	0
60	20241128	175200	143891170	8860	8860	8860	8860	0
61	20241128	175100	143891170	8860	8860	8860	8860	0
62	20241128	175000	143891170	8860	8860	8860	8860	32
63	20241128	174900	143891170	8860	8860	8860	8860	0
64	20241128	174800	143891170	8860	8860	8860	8860	0
65	20241128	174700	143891170	8860	8860	8860	8860	0
66	20241128	174600	143891170	8860	8860	8860	8860	0
67	20241128	174500	143891170	8860	8860	8860	8860	0
68	20241128	174400	143891170	8860	8860	8860	8860	0
69	20241128	174300	143891170	8860	8860	8860	8860	0
70	20241128	174200	143891170	8860	8860	8860	8860	0
71	20241128	174100	143891170	8860	8860	8860	8860	0
72	20241128	174000	143891170	8860	8860	8860	8860	0
73	20241128	173900	143891170	8860	8860	8860	8860	0
74	20241128	173800	143891170	8860	8860	8860	8860	0
75	20241128	173700	143891170	8860	8860	8860	8860	0
76	20241128	173600	143891170	8860	8860	8860	8860	0
77	20241128	173500	143891170	8860	8860	8860	8860	0
78	20241128	173400	143891170	8860	8860	8860	8860	0
79	20241128	173300	143891170	8860	8860	8860	8860	0
80	20241128	173200	143891170	8860	8860	8860	8860	0
81	20241128	173100	143891170	8860	8860	8860	8860	0
82	20241128	173000	143891170	8860	8860	8860	8860	0
83	20241128	172900	143891170	8860	8860	8860	8860	0
84	20241128	172800	143891170	8860	8860	8860	8860	0
85	20241128	172700	143891170	8860	8860	8860	8860	0
86	20241128	172600	143891170	8860	8860	8860	8860	0
87	20241128	172500	143891170	8860	8860	8860	8860	0
88	20241128	172400	143891170	8860	8860	8860	8860	0
89	20241128	172300	143891170	8860	8860	8860	8860	0
90	20241128	172200	143891170	8860	8860	8860	8860	0
91	20241128	172100	143891170	8860	8860	8860	8860	0
92	20241128	172000	143891170	8860	8860	8860	8860	32
93	20241128	171900	143891170	8860	8860	8860	8860	0
94	20241128	171800	143891170	8860	8860	8860	8860	0
95	20241128	171700	143891170	8860	8860	8860	8860	0
96	20241128	171600	143891170	8860	8860	8860	8860	0
97	20241128	171500	143891170	8860	8860	8860	8860	0
98	20241128	171400	143891170	8860	8860	8860	8860	0
99	20241128	171300	143891170	8860	8860	8860	8860	0
100	20241128	171200	143891170	8860	8860	8860	8860	0
101	20241128	171100	143891170	8860	8860	8860	8860	0
102	20241128	171000	143891170	8860	8860	8860	8860	0
103	20241128	170900	143891170	8860	8860	8860	8860	0
104	20241128	170800	143891170	8860	8860	8860	8860	0
105	20241128	170700	143891170	8860	8860	8860	8860	0
106	20241128	170600	143891170	8860	8860	8860	8860	0
107	20241128	170500	143891170	8860	8860	8860	8860	0
108	20241128	170400	143891170	8860	8860	8860	8860	0
109	20241128	170300	143891170	8860	8860	8860	8860	0
110	20241128	170200	143891170	8860	8860	8860	8860	0
111	20241128	170100	143891170	8860	8860	8860	8860	0
112	20241128	170000	143891170	8860	8860	8860	8860	0
113	20241128	165900	143891170	8860	8860	8860	8860	0
114	20241128	165800	143891170	8860	8860	8860	8860	0
115	20241128	165700	143891170	8860	8860	8860	8860	0
116	20241128	165600	143891170	8860	8860	8860	8860	0
117	20241128	165500	143891170	8860	8860	8860	8860	0
118	20241128	165400	143891170	8860	8860	8860	8860	0
119	20241128	165300	143891170	8860	8860	8860	8860	0
120	20241128	165200	143891170	8860	8860	8860	8860	0
121	20241128	165100	143891170	8860	8860	8860	8860	0
122	20241128	165000	143891170	8860	8860	8860	8860	32
123	20241128	164900	143891170	8860	8860	8860	8860	0
124	20241128	164800	143891170	8860	8860	8860	8860	0
125	20241128	164700	143891170	8860	8860	8860	8860	0
126	20241128	164600	143891170	8860	8860	8860	8860	0
127	20241128	164500	143891170	8860	8860	8860	8860	0
128	20241128	164400	143891170	8860	8860	8860	8860	0
129	20241128	164300	143891170	8860	8860	8860	8860	0
130	20241128	164200	143891170	8860	8860	8860	8860	0
131	20241128	164100	143891170	8860	8860	8860	8860	0
132	20241128	164000	143891170	8860	8860	8860	8860	0
133	20241128	163900	143891170	8860	8860	8860	8860	0
134	20241128	163800	143891170	8860	8860	8860	8860	0
135	20241128	163700	143891170	8860	8860	8860	8860	0
136	20241128	163600	143891170	8860	8860	8860	8860	0
137	20241128	163500	143891170	8860	8860	8860	8860	0
138	20241128	163400	143891170	8860	8860	8860	8860	0
139	20241128	163300	143891170	8860	8860	8860	8860	0
140	20241128	163200	143891170	8860	8860	8860	8860	0
141	20241128	163100	143891170	8860	8860	8860	8860	0
142	20241128	163000	143891170	8860	8860	8860	8860	0
143	20241128	162900	143891170	8860	8860	8860	8860	0
144	20241128	162800	143891170	8860	8860	8860	8860	0
145	20241128	162700	143891170	8860	8860	8860	8860	0
146	20241128	162600	143891170	8860	8860	8860	8860	0
147	20241128	162500	143891170	8860	8860	8860	8860	0
148	20241128	162400	143891170	8860	8860	8860	8860	0
149	20241128	162300	143891170	8860	8860	8860	8860	0
150	20241128	162200	143891170	8860	8860	8860	8860	0
151	20241128	162100	143891170	8860	8860	8860	8860	0
152	20241128	162000	143891170	8860	8860	8860	8860	32
153	20241128	161900	143891170	8860	8860	8860	8860	0
154	20241128	161800	143891170	8860	8860	8860	8860	0
155	20241128	161700	143891170	8860	8860	8860	8860	0
156	20241128	161600	143891170	8860	8860	8860	8860	0
157	20241128	161500	143891170	8860	8860	8860	8860	0
158	20241128	161400	143891170	8860	8860	8860	8860	0
159	20241128	161300	143891170	8860	8860	8860	8860	0
160	20241128	161200	143891170	8860	8860	8860	8860	0
161	20241128	161100	143891170	8860	8860	8860	8860	0
162	20241128	161000	143891170	8860	8860	8860	8860	0
163	20241128	160900	143891170	8860	8860	8860	8860	0
164	20241128	160800	143891170	8860	8860	8860	8860	0
165	20241128	160700	143891170	8860	8860	8860	8860	0
166	20241128	160600	143891170	8860	8860	8860	8860	0
167	20241128	160500	143891170	8860	8860	8860	8860	0
168	20241128	160400	143891170	8860	8860	8860	8860	0
169	20241128	160300	143891170	8860	8860	8860	8860	0
170	20241128	160200	143891170	8860	8860	8860	8860	0
171	20241128	160100	143891170	8860	8860	8860	8860	0
172	20241128	160000	143891170	8860	8860	8860	8860	0
173	20241128	155900	143891170	8860	8860	8860	8860	0
174	20241128	155800	143891170	8860	8860	8860	8860	0
175	20241128	155700	143891170	8860	8860	8860	8860	0
176	20241128	155600	143891170	8860	8860	8860	8860	0
177	20241128	155500	143891170	8860	8860	8860	8860	0
178	20241128	155400	143891170	8860	8860	8860	8860	0
179	20241128	155300	143891170	8860	8860	8860	8860	0
180	20241128	155200	143891170	8860	8860	8860	8860	0
181	20241128	155100	143891170	8860	8860	8860	8860	0
182	20241128	155000	143891170	8860	8860	8860	8860	32
183	20241128	154900	143891170	8860	8860	8860	8860	0
184	20241128	154800	143891170	8860	8860	8860	8860	0
185	20241128	154700	143891170	8860	8860	8860	8860	0
186	20241128	154600	143891170	8860	8860	8860	8860	0
187	20241128	154500	143891170	8860	8860	8860	8860	0
188	20241128	154400	143891170	8860	8860	8860	8860	0
189	20241128	154300	143891170	8860	8860	8860	8860	0
190	20241128	154200	143891170	8860	8860	8860	8860	0
191	20241128	154100	143891170	8860	8860	8860	8860	0
192	20241128	154000	143891170	8860	8860	8860	8860	0
193	20241128	153900	143891170	8860	8860	8860	8860	0
194	20241128	153800	143891170	8860	8860	8860	8860	0
195	20241128	153700	143891170	8860	8860	8860	8860	0
196	20241128	153600	143891170	8860	8860	8860	8860	0
197	20241128	153500	143891170	8860	8860	8860	8860	0
198	20241128	153400	143891170	8860	8860	8860	8860	0
199	20241128	153300	143891170	8860	8860	8860	8860	0
200	20241128	153200	143891170	8860	8860	8860	8860	0
201	20241128	153100	143891170	8860	8860	8860	8860	0
202	20241128	153000	143891170	8860	8860	8860	8860	32
203	20241128	152900	143607650	8880	8880	8880	8880	0
204	20241128	152800	143607650	8880	8880	8880	8880	0
205	20241128	152700	143607650	8880	8880	8880	8880	0
206	20241128	152600	143607650	8880	8880	8880	8880	0
207	20241128	152500	143607650	8880	8880	8880	8880	0
208	20241128	152400	143607650	8880	8880	8880	8880	0
209	20241128	152300	143607650	8880	8880	8880	8880	0
210	20241128	152200	143607650	8880	8880	8880	8880	0
211	20241128	152100	143607650	8880	8880	8880	8880	0
212	20241128	152000	143607650	8880	8880	8880	8880	0
213	20241128	151900	143607650	8880	8880	8880	8880	4
214	20241128	151800	143572130	8860	8870	8870	8860	27
215	20241128	151700	143332900	8870	8870	8870	8870	0
216	20241128	151600	143332900	8870	8870	8870	8870	0
217	20241128	151500	143332900	8870	8870	8870	8870	100
218	20241128	151400	142445900	8870	8870	8870	8870	0
219	20241128	151300	142445900	8870	8870	8870	8870	0
220	20241128	151200	142445900	8870	8870	8870	8870	30
221	20241128	151100	142179800	8880	8880	8880	8880	20
222	20241128	151000	142002200	8880	8880	8880	8880	14
223	20241128	150900	141877880	8880	8880	8880	8880	0
224	20241128	150800	141877880	8880	8870	8880	8870	153
225	20241128	150700	140520760	8880	8880	8880	8880	0
226	20241128	150600	140520760	8880	8880	8880	8880	0
227	20241128	150500	140520760	8880	8880	8880	8880	0
228	20241128	150400	140520760	8880	8880	8880	8880	0
229	20241128	150300	140520760	8880	8880	8880	8880	0
230	20241128	150200	140520760	8880	8880	8880	8880	0
231	20241128	150100	140520760	8880	8880	8880	8880	0
232	20241128	150000	140520760	8880	8880	8880	8880	15
233	20241128	145900	140387560	8880	8880	8880	8880	0
234	20241128	145800	140387560	8880	8880	8880	8880	0
235	20241128	145700	140387560	8880	8880	8880	8880	0
236	20241128	145600	140387560	8880	8880	8880	8880	0
237	20241128	145500	140387560	8880	8880	8880	8880	0
238	20241128	145400	140387560	8880	8880	8880	8880	0
239	20241128	145300	140387560	8880	8880	8880	8880	27
240	20241128	145200	140147800	8880	8880	8880	8880	0
241	20241128	145100	140147800	8880	8880	8880	8880	129
242	20241128	145000	139002280	8880	8880	8880	8880	58
243	20241128	144900	138487240	8880	8880	8880	8880	3
244	20241128	144800	138460600	8880	8880	8880	8880	0
245	20241128	144700	138460600	8880	8880	8880	8880	0
246	20241128	144600	138460600	8880	8880	8880	8880	446
247	20241128	144500	134500120	8890	8890	8890	8890	0
248	20241128	144400	134500120	8890	8890	8890	8890	0
249	20241128	144300	134500120	8890	8890	8890	8890	0
250	20241128	144200	134500120	8890	8890	8890	8890	1
251	20241128	144100	134491230	8880	8880	8880	8880	455
252	20241128	144000	130450830	8880	8880	8880	8880	0
253	20241128	143900	130450830	8880	8880	8880	8880	0
254	20241128	143800	130450830	8880	8880	8880	8880	0
255	20241128	143700	130450830	8880	8880	8880	8880	0
256	20241128	143600	130450830	8880	8880	8880	8880	0
257	20241128	143500	130450830	8880	8880	8880	8880	0
258	20241128	143400	130450830	8880	8880	8880	8880	0
259	20241128	143300	130450830	8880	8880	8880	8880	0
260	20241128	143200	130450830	8880	8880	8880	8880	0
261	20241128	143100	130450830	8880	8880	8880	8880	0
262	20241128	143000	130450830	8880	8880	8880	8880	0
263	20241128	142900	130450830	8880	8880	8880	8880	0
264	20241128	142800	130450830	8880	8880	8880	8880	0
265	20241128	142700	130450830	8880	8880	8880	8880	0
266	20241128	142600	130450830	8880	8880	8880	8880	9
267	20241128	142500	130370910	8870	8870	8870	8870	100
268	20241128	142400	129483910	8880	8880	8880	8880	0
269	20241128	142300	129483910	8880	8880	8880	8880	0
270	20241128	142200	129483910	8880	8880	8880	8880	0
271	20241128	142100	129483910	8880	8880	8880	8880	0
272	20241128	142000	129483910	8880	8880	8880	8880	0
273	20241128	141900	129483910	8880	8880	8880	8880	0
274	20241128	141800	129483910	8880	8880	8880	8880	0
275	20241128	141700	129483910	8880	8880	8880	8880	0
276	20241128	141600	129483910	8880	8880	8880	8880	566
277	20241128	141500	124457830	8870	8880	8880	8870	12
278	20241128	141400	124351370	8880	8880	8880	8880	0
279	20241128	141300	124351370	8880	8880	8880	8880	87
280	20241128	141200	123578810	8880	8880	8880	8880	0
281	20241128	141100	123578810	8880	8880	8880	8880	0
282	20241128	141000	123578810	8880	8880	8880	8880	0
283	20241128	140900	123578810	8880	8880	8880	8880	0
284	20241128	140800	123578810	8880	8880	8880	8880	0
285	20241128	140700	123578810	8880	8880	8880	8880	0
286	20241128	140600	123578810	8880	8880	8880	8880	0
287	20241128	140500	123578810	8880	8880	8880	8880	0
288	20241128	140400	123578810	8880	8880	8880	8880	0
289	20241128	140300	123578810	8880	8880	8880	8880	2
290	20241128	140200	123561050	8890	8890	8890	8890	0
291	20241128	140100	123561050	8890	8890	8890	8890	0
292	20241128	140000	123561050	8890	8890	8890	8890	1
293	20241128	135900	123552160	8880	8880	8880	8880	0
294	20241128	135800	123552160	8880	8880	8880	8880	0
295	20241128	135700	123552160	8880	8880	8880	8880	0
296	20241128	135600	123552160	8880	8880	8880	8880	0
297	20241128	135500	123552160	8880	8880	8880	8880	20
298	20241128	135400	123374560	8860	8860	8860	8860	0
299	20241128	135300	123374560	8860	8860	8860	8860	0
300	20241128	135200	123374560	8860	8860	8860	8860	0
301	20241128	135100	123374560	8860	8860	8860	8860	0
302	20241128	135000	123374560	8860	8860	8860	8860	0
303	20241128	134900	123374560	8860	8860	8860	8860	0
304	20241128	134800	123374560	8860	8860	8860	8860	0
305	20241128	134700	123374560	8860	8860	8860	8860	0
306	20241128	134600	123374560	8860	8860	8860	8860	2
307	20241128	134500	123356840	8860	8860	8860	8860	1
308	20241128	134400	123347980	8880	8880	8880	8880	2
309	20241128	134300	123330220	8880	8880	8880	8880	3
310	20241128	134200	123303580	8880	8880	8880	8880	0
311	20241128	134100	123303580	8880	8880	8880	8880	0
312	20241128	134000	123303580	8880	8880	8880	8880	0
313	20241128	133900	123303580	8880	8880	8880	8880	500
314	20241128	133800	118863580	8880	8880	8880	8880	0
315	20241128	133700	118863580	8880	8880	8880	8880	0
316	20241128	133600	118863580	8880	8880	8880	8880	0
317	20241128	133500	118863580	8880	8880	8880	8880	0
318	20241128	133400	118863580	8880	8880	8880	8880	0
319	20241128	133300	118863580	8880	8880	8880	8880	0
320	20241128	133200	118863580	8880	8880	8880	8880	0
321	20241128	133100	118863580	8880	8880	8880	8880	0
322	20241128	133000	118863580	8880	8880	8880	8880	1
323	20241128	132900	118854700	8870	8870	8870	8870	661
324	20241128	132800	112991630	8870	8870	8870	8870	0
325	20241128	132700	112991630	8870	8870	8870	8870	0
326	20241128	132600	112991630	8870	8870	8870	8870	50
327	20241128	132500	112548130	8870	8870	8870	8870	0
328	20241128	132400	112548130	8870	8870	8870	8870	27
329	20241128	132300	112308640	8870	8870	8870	8870	10
330	20241128	132200	112219940	8870	8870	8870	8870	60
331	20241128	132100	111687740	8870	8870	8870	8870	0
332	20241128	132000	111687740	8870	8870	8870	8870	0
333	20241128	131900	111687740	8870	8870	8870	8870	50
334	20241128	131800	111244240	8870	8870	8870	8870	55
335	20241128	131700	110756390	8870	8870	8870	8870	0
336	20241128	131600	110756390	8870	8870	8870	8870	0
337	20241128	131500	110756390	8870	8870	8870	8870	0
338	20241128	131400	110756390	8870	8870	8870	8870	0
339	20241128	131300	110756390	8870	8870	8870	8870	0
340	20241128	131200	110756390	8870	8870	8870	8870	0
341	20241128	131100	110756390	8870	8870	8870	8870	0
342	20241128	131000	110756390	8870	8870	8870	8870	0
343	20241128	130900	110756390	8870	8870	8870	8870	0
344	20241128	130800	110756390	8870	8870	8870	8870	0
345	20241128	130700	110756390	8870	8870	8870	8870	0
346	20241128	130600	110756390	8870	8870	8870	8870	0
347	20241128	130500	110756390	8870	8870	8870	8870	0
348	20241128	130400	110756390	8870	8870	8870	8870	0
349	20241128	130300	110756390	8870	8870	8870	8870	0
350	20241128	130200	110756390	8870	8870	8870	8870	0
351	20241128	130100	110756390	8870	8870	8870	8870	0
352	20241128	130000	110756390	8870	8870	8870	8870	1
353	20241128	125900	110747520	8860	8860	8860	8860	500
354	20241128	125800	106317520	8870	8870	8870	8870	0
355	20241128	125700	106317520	8870	8870	8870	8870	0
356	20241128	125600	106317520	8870	8870	8870	8870	0
357	20241128	125500	106317520	8870	8870	8870	8870	1
358	20241128	125400	106308650	8860	8860	8860	8860	1269
359	20241128	125300	95065310	8860	8840	8860	8830	111
360	20241128	125200	94084840	8850	8850	8850	8850	12
361	20241128	125100	93978640	8850	8850	8850	8850	0
362	20241128	125000	93978640	8850	8850	8850	8850	45
363	20241128	124900	93580390	8850	8850	8850	8850	0
364	20241128	124800	93580390	8850	8850	8850	8850	0
365	20241128	124700	93580390	8850	8850	8850	8850	0
366	20241128	124600	93580390	8850	8850	8850	8850	0
367	20241128	124500	93580390	8850	8850	8850	8850	0
368	20241128	124400	93580390	8850	8850	8850	8850	10
369	20241128	124300	93491890	8850	8850	8850	8850	0
370	20241128	124200	93491890	8850	8850	8850	8850	0
371	20241128	124100	93491890	8850	8850	8850	8850	0
372	20241128	124000	93491890	8850	8850	8850	8850	0
373	20241128	123900	93491890	8850	8850	8850	8850	0
374	20241128	123800	93491890	8850	8850	8850	8850	0
375	20241128	123700	93491890	8850	8850	8850	8850	0
376	20241128	123600	93491890	8850	8850	8850	8850	1
377	20241128	123500	93483040	8840	8840	8840	8840	2
378	20241128	123400	93465360	8850	8850	8850	8850	0
379	20241128	123300	93465360	8850	8850	8850	8850	0
380	20241128	123200	93465360	8850	8850	8850	8850	10
381	20241128	123100	93376860	8850	8850	8850	8850	0
382	20241128	123000	93376860	8850	8840	8850	8840	2
383	20241128	122900	93359170	8840	8840	8840	8840	0
384	20241128	122800	93359170	8840	8840	8840	8840	35
385	20241128	122700	93049770	8840	8840	8840	8840	0
386	20241128	122600	93049770	8840	8840	8840	8840	665
387	20241128	122500	87171170	8850	8850	8850	8850	739
388	20241128	122400	80631020	8860	8860	8860	8860	5
389	20241128	122300	80586720	8860	8860	8860	8860	0
390	20241128	122200	80586720	8860	8860	8860	8860	0
391	20241128	122100	80586720	8860	8860	8860	8860	0
392	20241128	122000	80586720	8860	8860	8860	8860	0
393	20241128	121900	80586720	8860	8860	8860	8860	0
394	20241128	121800	80586720	8860	8860	8860	8860	0
395	20241128	121700	80586720	8860	8860	8860	8860	2
396	20241128	121600	80569000	8860	8850	8860	8850	77
397	20241128	121500	79887170	8860	8860	8860	8860	80
398	20241128	121400	79178370	8870	8870	8870	8870	56
399	20241128	121300	78681650	8870	8870	8870	8870	1
400	20241128	121200	78672780	8870	8870	8870	8870	0
401	20241128	121100	78672780	8870	8870	8870	8870	0
402	20241128	121000	78672780	8870	8870	8870	8870	85
403	20241128	120900	77918830	8870	8870	8870	8870	241
404	20241128	120800	75781160	8880	8880	8880	8880	37
405	20241128	120700	75452600	8880	8880	8880	8880	0
406	20241128	120600	75452600	8880	8880	8880	8880	40
407	20241128	120500	75097400	8880	8880	8880	8880	0
408	20241128	120400	75097400	8880	8880	8880	8880	0
409	20241128	120300	75097400	8880	8880	8880	8880	0
410	20241128	120200	75097400	8880	8880	8880	8880	23
411	20241128	120100	74893160	8870	8870	8870	8870	0
412	20241128	120000	74893160	8870	8870	8870	8870	0
413	20241128	115900	74893160	8870	8870	8870	8870	0
414	20241128	115800	74893160	8870	8870	8870	8870	0
415	20241128	115700	74893160	8870	8870	8870	8870	0
416	20241128	115600	74893160	8870	8870	8870	8870	0
417	20241128	115500	74893160	8870	8870	8870	8870	0
418	20241128	115400	74893160	8870	8870	8870	8870	0
419	20241128	115300	74893160	8870	8870	8870	8870	0
420	20241128	115200	74893160	8870	8870	8870	8870	0
421	20241128	115100	74893160	8870	8870	8870	8870	1
422	20241128	115000	74884290	8860	8860	8860	8860	0
423	20241128	114900	74884290	8860	8860	8860	8860	0
424	20241128	114800	74884290	8860	8860	8860	8860	0
425	20241128	114700	74884290	8860	8860	8860	8860	0
426	20241128	114600	74884290	8860	8860	8860	8860	0
427	20241128	114500	74884290	8860	8860	8860	8860	0
428	20241128	114400	74884290	8860	8860	8860	8860	0
429	20241128	114300	74884290	8860	8860	8860	8860	0
430	20241128	114200	74884290	8860	8860	8860	8860	0
431	20241128	114100	74884290	8860	8860	8860	8860	0
432	20241128	114000	74884290	8860	8860	8860	8860	0
433	20241128	113900	74884290	8860	8860	8860	8860	0
434	20241128	113800	74884290	8860	8860	8860	8860	0
435	20241128	113700	74884290	8860	8860	8860	8860	0
436	20241128	113600	74884290	8860	8860	8860	8860	95
437	20241128	113500	74042590	8860	8860	8860	8860	0
438	20241128	113400	74042590	8860	8860	8860	8860	0
439	20241128	113300	74042590	8860	8860	8860	8860	0
440	20241128	113200	74042590	8860	8860	8860	8860	0
441	20241128	113100	74042590	8860	8860	8860	8860	0
442	20241128	113000	74042590	8860	8860	8860	8860	0
443	20241128	112900	74042590	8860	8860	8860	8860	0
444	20241128	112800	74042590	8860	8860	8860	8860	0
445	20241128	112700	74042590	8860	8860	8860	8860	4
446	20241128	112600	74007150	8840	8840	8840	8840	0
447	20241128	112500	74007150	8840	8840	8840	8840	0
448	20241128	112400	74007150	8840	8840	8840	8840	0
449	20241128	112300	74007150	8840	8840	8840	8840	147
450	20241128	112200	72707670	8840	8840	8840	8840	3
451	20241128	112100	72681150	8840	8840	8840	8840	0
452	20241128	112000	72681150	8840	8840	8840	8840	29
453	20241128	111900	72424790	8850	8850	8850	8850	56
454	20241128	111800	71929190	8850	8850	8850	8850	60
455	20241128	111700	71398190	8850	8850	8850	8850	1
456	20241128	111600	71389340	8860	8860	8860	8860	0
457	20241128	111500	71389340	8860	8860	8860	8860	0
458	20241128	111400	71389340	8860	8860	8860	8860	0
459	20241128	111300	71389340	8860	8860	8860	8860	0
460	20241128	111200	71389340	8860	8860	8860	8860	0
461	20241128	111100	71389340	8860	8860	8860	8860	0
462	20241128	111000	71389340	8860	8860	8860	8860	0
463	20241128	110900	71389340	8860	8860	8860	8860	0
464	20241128	110800	71389340	8860	8860	8860	8860	1
465	20241128	110700	71380480	8870	8870	8870	8870	0
466	20241128	110600	71380480	8870	8870	8870	8870	0
467	20241128	110500	71380480	8870	8870	8870	8870	0
468	20241128	110400	71380480	8870	8870	8870	8870	0
469	20241128	110300	71380480	8870	8870	8870	8870	48
470	20241128	110200	70954720	8880	8880	8880	8880	0
471	20241128	110100	70954720	8880	8880	8880	8880	0
472	20241128	110000	70954720	8880	8880	8880	8880	0
473	20241128	105900	70954720	8880	8880	8880	8880	0
474	20241128	105800	70954720	8880	8880	8880	8880	0
475	20241128	105700	70954720	8880	8880	8880	8880	0
476	20241128	105600	70954720	8880	8880	8880	8880	0
477	20241128	105500	70954720	8880	8880	8880	8880	0
478	20241128	105400	70954720	8880	8880	8880	8880	0
479	20241128	105300	70954720	8880	8880	8880	8880	0
480	20241128	105200	70954720	8880	8880	8880	8880	0
481	20241128	105100	70954720	8880	8880	8880	8880	0
482	20241128	105000	70954720	8880	8880	8880	8880	0
483	20241128	104900	70954720	8880	8880	8880	8880	0
484	20241128	104800	70954720	8880	8880	8880	8880	0
485	20241128	104700	70954720	8880	8880	8880	8880	0
486	20241128	104600	70954720	8880	8880	8880	8880	0
487	20241128	104500	70954720	8880	8880	8880	8880	0
488	20241128	104400	70954720	8880	8880	8880	8880	1
489	20241128	104300	70945840	8840	8840	8840	8840	488
490	20241128	104200	66631920	8850	8850	8850	8850	0
491	20241128	104100	66631920	8850	8850	8850	8850	12
492	20241128	104000	66525720	8850	8850	8850	8850	0
493	20241128	103900	66525720	8850	8850	8850	8850	0
494	20241128	103800	66525720	8850	8850	8850	8850	0
495	20241128	103700	66525720	8850	8850	8850	8850	0
496	20241128	103600	66525720	8850	8850	8850	8850	48
497	20241128	103500	66100920	8850	8850	8850	8850	0
498	20241128	103400	66100920	8850	8870	8870	8850	556
499	20241128	103300	61176140	8870	8870	8870	8870	0
500	20241128	103200	61176140	8870	8870	8870	8870	0
501	20241128	103100	61176140	8870	8870	8870	8870	0
502	20241128	103000	61176140	8870	8870	8870	8870	2
503	20241128	102900	61158400	8870	8870	8870	8870	0
504	20241128	102800	61158400	8870	8870	8870	8870	10
505	20241128	102700	61069700	8860	8860	8860	8860	0
506	20241128	102600	61069700	8860	8860	8860	8860	0
507	20241128	102500	61069700	8860	8860	8860	8860	0
508	20241128	102400	61069700	8860	8860	8860	8860	0
509	20241128	102300	61069700	8860	8860	8860	8860	0
510	20241128	102200	61069700	8860	8860	8860	8860	56
511	20241128	102100	60573540	8860	8860	8860	8860	0
512	20241128	102000	60573540	8860	8860	8860	8860	0
513	20241128	101900	60573540	8860	8860	8860	8860	0
514	20241128	101800	60573540	8860	8860	8860	8860	0
515	20241128	101700	60573540	8860	8860	8860	8860	0
516	20241128	101600	60573540	8860	8860	8860	8860	0
517	20241128	101500	60573540	8860	8860	8860	8860	10
518	20241128	101400	60484940	8850	8860	8860	8850	3248
519	20241128	101300	31740070	8880	8880	8880	8880	0
520	20241128	101200	31740070	8880	8880	8880	8880	0
521	20241128	101100	31740070	8880	8880	8880	8880	1
522	20241128	101000	31731190	8850	8850	8850	8850	0
523	20241128	100900	31731190	8850	8850	8850	8850	363
524	20241128	100800	28518640	8850	8850	8850	8850	0
525	20241128	100700	28518640	8850	8850	8850	8850	0
526	20241128	100600	28518640	8850	8870	8870	8850	20
527	20241128	100500	28341440	8890	8890	8890	8890	2
528	20241128	100400	28323660	8890	8890	8890	8890	0
529	20241128	100300	28323660	8890	8890	8890	8890	0
530	20241128	100200	28323660	8890	8890	8890	8890	0
531	20241128	100100	28323660	8890	8890	8890	8890	20
532	20241128	100000	28145860	8900	8900	8900	8900	0
533	20241128	095900	28145860	8900	8900	8900	8900	0
534	20241128	095800	28145860	8900	8900	8900	8900	0
535	20241128	095700	28145860	8900	8900	8900	8900	1
536	20241128	095600	28136960	8850	8880	8900	8850	171
537	20241128	095500	26618510	8880	8880	8880	8880	0
538	20241128	095400	26618510	8880	8880	8880	8880	0
539	20241128	095300	26618510	8880	8880	8880	8880	0
540	20241128	095200	26618510	8880	8880	8880	8880	0
541	20241128	095100	26618510	8880	8880	8890	8880	409
542	20241128	095000	22986570	8880	8880	8880	8880	0
543	20241128	094900	22986570	8880	8880	8880	8880	0
544	20241128	094800	22986570	8880	8880	8880	8880	0
545	20241128	094700	22986570	8880	8880	8880	8880	0
546	20241128	094600	22986570	8880	8880	8880	8880	0
547	20241128	094500	22986570	8880	8880	8880	8880	1
548	20241128	094400	22977690	8880	8880	8880	8880	0
549	20241128	094300	22977690	8880	8880	8880	8880	3
550	20241128	094200	22951050	8880	8880	8880	8880	2
551	20241128	094100	22933290	8880	8880	8880	8880	10
552	20241128	094000	22844490	8870	8870	8870	8870	102
553	20241128	093900	21939750	8870	8870	8870	8870	1
554	20241128	093800	21930880	8830	8860	8870	8830	16
555	20241128	093700	21789270	8860	8860	8860	8860	0
556	20241128	093600	21789270	8860	8860	8860	8860	96
557	20241128	093500	20938710	8860	8860	8860	8860	1
558	20241128	093400	20929850	8830	8830	8830	8830	0
559	20241128	093300	20929850	8830	8830	8830	8830	0
560	20241128	093200	20929850	8830	8830	8830	8830	0
561	20241128	093100	20929850	8830	8830	8830	8830	0
562	20241128	093000	20929850	8830	8830	8830	8830	0
563	20241128	092900	20929850	8830	8830	8830	8830	0
564	20241128	092800	20929850	8830	8830	8830	8830	0
565	20241128	092700	20929850	8830	8830	8830	8830	0
566	20241128	092600	20929850	8830	8830	8830	8830	0
567	20241128	092500	20929850	8830	8830	8830	8830	128
568	20241128	092400	19799610	8870	8870	8870	8870	0
569	20241128	092300	19799610	8870	8870	8870	8870	10
570	20241128	092200	19710910	8870	8870	8870	8870	0
571	20241128	092100	19710910	8870	8870	8870	8870	1
572	20241128	092000	19702040	8850	8850	8850	8850	0
573	20241128	091900	19702040	8850	8850	8850	8850	10
574	20241128	091800	19613540	8870	8850	8870	8850	6
575	20241128	091700	19560420	8850	8850	8850	8850	245
576	20241128	091600	17392170	8850	8850	8850	8850	0
577	20241128	091500	17392170	8850	8840	8850	8820	71
578	20241128	091400	16765890	8850	8850	8850	8850	0
579	20241128	091300	16765890	8850	8850	8850	8850	3
580	20241128	091200	16739340	8850	8850	8850	8850	1
581	20241128	091100	16730490	8810	8840	8840	8810	187
582	20241128	091000	15082880	8850	8850	8850	8850	2
583	20241128	090900	15065180	8850	8850	8850	8850	0
584	20241128	090800	15065180	8850	8850	8850	8850	0
585	20241128	090700	15065180	8850	8850	8850	8850	0
586	20241128	090600	15065180	8850	8850	8850	8850	0
587	20241128	090500	15065180	8850	8850	8850	8850	1
588	20241128	090400	15056330	8850	8850	8850	8850	0
589	20241128	090300	15056330	8850	8850	8850	8850	0
590	20241128	090200	15056330	8850	8850	8850	8850	0
591	20241128	090100	15056330	8850	8850	8850	8850	0
592	20241128	090000	15056330	8850	8810	8850	8810	1709