KissMeData/185490/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	203700	103187125	2830	2830	2830	2830	1423
3	20241128	203600	103187125	2830	2830	2830	2830	0
4	20241128	203500	103187125	2830	2830	2830	2830	0
5	20241128	203400	103187125	2830	2830	2830	2830	0
6	20241128	203300	103187125	2830	2830	2830	2830	0
7	20241128	203200	103187125	2830	2830	2830	2830	0
8	20241128	203100	103187125	2830	2830	2830	2830	0
9	20241128	203000	103187125	2830	2830	2830	2830	0
10	20241128	202900	103187125	2830	2830	2830	2830	0
11	20241128	202800	103187125	2830	2830	2830	2830	0
12	20241128	202700	103187125	2830	2830	2830	2830	0
13	20241128	202600	103187125	2830	2830	2830	2830	0
14	20241128	202500	103187125	2830	2830	2830	2830	0
15	20241128	202400	103187125	2830	2830	2830	2830	0
16	20241128	202300	103187125	2830	2830	2830	2830	0
17	20241128	202200	103187125	2830	2830	2830	2830	0
18	20241128	202100	103187125	2830	2830	2830	2830	0
19	20241128	202000	103187125	2830	2830	2830	2830	0
20	20241128	201900	103187125	2830	2830	2830	2830	0
21	20241128	201800	103187125	2830	2830	2830	2830	0
22	20241128	201700	103187125	2830	2830	2830	2830	0
23	20241128	201600	103187125	2830	2830	2830	2830	0
24	20241128	201500	103187125	2830	2830	2830	2830	0
25	20241128	201400	103187125	2830	2830	2830	2830	0
26	20241128	201300	103187125	2830	2830	2830	2830	0
27	20241128	201200	103187125	2830	2830	2830	2830	0
28	20241128	201100	103187125	2830	2830	2830	2830	0
29	20241128	201000	103187125	2830	2830	2830	2830	0
30	20241128	200900	103187125	2830	2830	2830	2830	0
31	20241128	200800	103187125	2830	2830	2830	2830	0
32	20241128	200700	103187125	2830	2830	2830	2830	1423
33	20241128	200600	103187125	2830	2830	2830	2830	0
34	20241128	200500	103187125	2830	2830	2830	2830	0
35	20241128	200400	103187125	2830	2830	2830	2830	0
36	20241128	200300	103187125	2830	2830	2830	2830	0
37	20241128	200200	103187125	2830	2830	2830	2830	0
38	20241128	200100	103187125	2830	2830	2830	2830	0
39	20241128	200000	103187125	2830	2830	2830	2830	0
40	20241128	195900	103187125	2830	2830	2830	2830	0
41	20241128	195800	103187125	2830	2830	2830	2830	0
42	20241128	195700	103187125	2830	2830	2830	2830	0
43	20241128	195600	103187125	2830	2830	2830	2830	0
44	20241128	195500	103187125	2830	2830	2830	2830	0
45	20241128	195400	103187125	2830	2830	2830	2830	0
46	20241128	195300	103187125	2830	2830	2830	2830	0
47	20241128	195200	103187125	2830	2830	2830	2830	0
48	20241128	195100	103187125	2830	2830	2830	2830	0
49	20241128	195000	103187125	2830	2830	2830	2830	0
50	20241128	194900	103187125	2830	2830	2830	2830	0
51	20241128	194800	103187125	2830	2830	2830	2830	0
52	20241128	194700	103187125	2830	2830	2830	2830	0
53	20241128	194600	103187125	2830	2830	2830	2830	0
54	20241128	194500	103187125	2830	2830	2830	2830	0
55	20241128	194400	103187125	2830	2830	2830	2830	0
56	20241128	194300	103187125	2830	2830	2830	2830	0
57	20241128	194200	103187125	2830	2830	2830	2830	0
58	20241128	194100	103187125	2830	2830	2830	2830	0
59	20241128	194000	103187125	2830	2830	2830	2830	0
60	20241128	193900	103187125	2830	2830	2830	2830	0
61	20241128	193800	103187125	2830	2830	2830	2830	0
62	20241128	193700	103187125	2830	2830	2830	2830	1423
63	20241128	193600	103187125	2830	2830	2830	2830	0
64	20241128	193500	103187125	2830	2830	2830	2830	0
65	20241128	193400	103187125	2830	2830	2830	2830	0
66	20241128	193300	103187125	2830	2830	2830	2830	0
67	20241128	193200	103187125	2830	2830	2830	2830	0
68	20241128	193100	103187125	2830	2830	2830	2830	0
69	20241128	193000	103187125	2830	2830	2830	2830	0
70	20241128	192900	103187125	2830	2830	2830	2830	0
71	20241128	192800	103187125	2830	2830	2830	2830	0
72	20241128	192700	103187125	2830	2830	2830	2830	0
73	20241128	192600	103187125	2830	2830	2830	2830	0
74	20241128	192500	103187125	2830	2830	2830	2830	0
75	20241128	192400	103187125	2830	2830	2830	2830	0
76	20241128	192300	103187125	2830	2830	2830	2830	0
77	20241128	192200	103187125	2830	2830	2830	2830	0
78	20241128	192100	103187125	2830	2830	2830	2830	0
79	20241128	192000	103187125	2830	2830	2830	2830	0
80	20241128	191900	103187125	2830	2830	2830	2830	0
81	20241128	191800	103187125	2830	2830	2830	2830	0
82	20241128	191700	103187125	2830	2830	2830	2830	0
83	20241128	191600	103187125	2830	2830	2830	2830	0
84	20241128	191500	103187125	2830	2830	2830	2830	0
85	20241128	191400	103187125	2830	2830	2830	2830	0
86	20241128	191300	103187125	2830	2830	2830	2830	0
87	20241128	191200	103187125	2830	2830	2830	2830	0
88	20241128	191100	103187125	2830	2830	2830	2830	0
89	20241128	191000	103187125	2830	2830	2830	2830	0
90	20241128	190900	103187125	2830	2830	2830	2830	0
91	20241128	190800	103187125	2830	2830	2830	2830	0
92	20241128	190700	103187125	2830	2830	2830	2830	1423
93	20241128	190600	103187125	2830	2830	2830	2830	0
94	20241128	190500	103187125	2830	2830	2830	2830	0
95	20241128	190400	103187125	2830	2830	2830	2830	0
96	20241128	190300	103187125	2830	2830	2830	2830	0
97	20241128	190200	103187125	2830	2830	2830	2830	0
98	20241128	190100	103187125	2830	2830	2830	2830	0
99	20241128	190000	103187125	2830	2830	2830	2830	0
100	20241128	185900	103187125	2830	2830	2830	2830	0
101	20241128	185800	103187125	2830	2830	2830	2830	0
102	20241128	185700	103187125	2830	2830	2830	2830	0
103	20241128	185600	103187125	2830	2830	2830	2830	0
104	20241128	185500	103187125	2830	2830	2830	2830	0
105	20241128	185400	103187125	2830	2830	2830	2830	0
106	20241128	185300	103187125	2830	2830	2830	2830	0
107	20241128	185200	103187125	2830	2830	2830	2830	0
108	20241128	185100	103187125	2830	2830	2830	2830	0
109	20241128	185000	103187125	2830	2830	2830	2830	0
110	20241128	184900	103187125	2830	2830	2830	2830	0
111	20241128	184800	103187125	2830	2830	2830	2830	0
112	20241128	184700	103187125	2830	2830	2830	2830	0
113	20241128	184600	103187125	2830	2830	2830	2830	0
114	20241128	184500	103187125	2830	2830	2830	2830	0
115	20241128	184400	103187125	2830	2830	2830	2830	0
116	20241128	184300	103187125	2830	2830	2830	2830	0
117	20241128	184200	103187125	2830	2830	2830	2830	0
118	20241128	184100	103187125	2830	2830	2830	2830	0
119	20241128	184000	103187125	2830	2830	2830	2830	0
120	20241128	183900	103187125	2830	2830	2830	2830	0
121	20241128	183800	103187125	2830	2830	2830	2830	0
122	20241128	183700	103187125	2830	2830	2830	2830	1423
123	20241128	183600	103187125	2830	2830	2830	2830	0
124	20241128	183500	103187125	2830	2830	2830	2830	0
125	20241128	183400	103187125	2830	2830	2830	2830	0
126	20241128	183300	103187125	2830	2830	2830	2830	0
127	20241128	183200	103187125	2830	2830	2830	2830	0
128	20241128	183100	103187125	2830	2830	2830	2830	0
129	20241128	183000	103187125	2830	2830	2830	2830	0
130	20241128	182900	103187125	2830	2830	2830	2830	0
131	20241128	182800	103187125	2830	2830	2830	2830	0
132	20241128	182700	103187125	2830	2830	2830	2830	0
133	20241128	182600	103187125	2830	2830	2830	2830	0
134	20241128	182500	103187125	2830	2830	2830	2830	0
135	20241128	182400	103187125	2830	2830	2830	2830	0
136	20241128	182300	103187125	2830	2830	2830	2830	0
137	20241128	182200	103187125	2830	2830	2830	2830	0
138	20241128	182100	103187125	2830	2830	2830	2830	0
139	20241128	182000	103187125	2830	2830	2830	2830	0
140	20241128	181900	103187125	2830	2830	2830	2830	0
141	20241128	181800	103187125	2830	2830	2830	2830	0
142	20241128	181700	103187125	2830	2830	2830	2830	0
143	20241128	181600	103187125	2830	2830	2830	2830	0
144	20241128	181500	103187125	2830	2830	2830	2830	0
145	20241128	181400	103187125	2830	2830	2830	2830	0
146	20241128	181300	103187125	2830	2830	2830	2830	0
147	20241128	181200	103187125	2830	2830	2830	2830	0
148	20241128	181100	103187125	2830	2830	2830	2830	0
149	20241128	181000	103187125	2830	2830	2830	2830	0
150	20241128	180900	103187125	2830	2830	2830	2830	0
151	20241128	180800	103187125	2830	2830	2830	2830	0
152	20241128	180700	103187125	2830	2830	2830	2830	1423
153	20241128	180600	103187125	2830	2830	2830	2830	0
154	20241128	180500	103187125	2830	2830	2830	2830	0
155	20241128	180400	103187125	2830	2830	2830	2830	0
156	20241128	180300	103187125	2830	2830	2830	2830	0
157	20241128	180200	103187125	2830	2830	2830	2830	0
158	20241128	180100	103187125	2830	2830	2830	2830	0
159	20241128	180000	103187125	2830	2830	2830	2830	0
160	20241128	175900	103187125	2830	2830	2830	2830	0
161	20241128	175800	103187125	2830	2830	2830	2830	0
162	20241128	175700	103187125	2830	2830	2830	2830	0
163	20241128	175600	103187125	2830	2830	2830	2830	0
164	20241128	175500	103187125	2830	2830	2830	2830	0
165	20241128	175400	103187125	2830	2830	2830	2830	0
166	20241128	175300	103187125	2830	2830	2830	2830	0
167	20241128	175200	103187125	2830	2830	2830	2830	0
168	20241128	175100	103187125	2830	2830	2830	2830	0
169	20241128	175000	103187125	2830	2830	2830	2830	0
170	20241128	174900	103187125	2830	2830	2830	2830	0
171	20241128	174800	103187125	2830	2830	2830	2830	0
172	20241128	174700	103187125	2830	2830	2830	2830	0
173	20241128	174600	103187125	2830	2830	2830	2830	0
174	20241128	174500	103187125	2830	2830	2830	2830	0
175	20241128	174400	103187125	2830	2830	2830	2830	0
176	20241128	174300	103187125	2830	2830	2830	2830	0
177	20241128	174200	103187125	2830	2830	2830	2830	0
178	20241128	174100	103187125	2830	2830	2830	2830	0
179	20241128	174000	103187125	2830	2830	2830	2830	0
180	20241128	173900	103187125	2830	2830	2830	2830	0
181	20241128	173800	103187125	2830	2830	2830	2830	0
182	20241128	173700	103187125	2830	2830	2830	2830	1423
183	20241128	173600	103187125	2830	2830	2830	2830	0
184	20241128	173500	103187125	2830	2830	2830	2830	0
185	20241128	173400	103187125	2830	2830	2830	2830	0
186	20241128	173300	103187125	2830	2830	2830	2830	0
187	20241128	173200	103187125	2830	2830	2830	2830	0
188	20241128	173100	103187125	2830	2830	2830	2830	0
189	20241128	173000	103187125	2830	2830	2830	2830	0
190	20241128	172900	103187125	2830	2830	2830	2830	0
191	20241128	172800	103187125	2830	2830	2830	2830	0
192	20241128	172700	103187125	2830	2830	2830	2830	0
193	20241128	172600	103187125	2830	2830	2830	2830	0
194	20241128	172500	103187125	2830	2830	2830	2830	0
195	20241128	172400	103187125	2830	2830	2830	2830	0
196	20241128	172300	103187125	2830	2830	2830	2830	0
197	20241128	172200	103187125	2830	2830	2830	2830	0
198	20241128	172100	103187125	2830	2830	2830	2830	0
199	20241128	172000	103187125	2830	2830	2830	2830	0
200	20241128	171900	103187125	2830	2830	2830	2830	0
201	20241128	171800	103187125	2830	2830	2830	2830	0
202	20241128	171700	103187125	2830	2830	2830	2830	0
203	20241128	171600	103187125	2830	2830	2830	2830	0
204	20241128	171500	103187125	2830	2830	2830	2830	0
205	20241128	171400	103187125	2830	2830	2830	2830	0
206	20241128	171300	103187125	2830	2830	2830	2830	0
207	20241128	171200	103187125	2830	2830	2830	2830	0
208	20241128	171100	103187125	2830	2830	2830	2830	0
209	20241128	171000	103187125	2830	2830	2830	2830	0
210	20241128	170900	103187125	2830	2830	2830	2830	0
211	20241128	170800	103187125	2830	2830	2830	2830	0
212	20241128	170700	103187125	2830	2830	2830	2830	1423
213	20241128	170600	103187125	2830	2830	2830	2830	0
214	20241128	170500	103187125	2830	2830	2830	2830	0
215	20241128	170400	103187125	2830	2830	2830	2830	0
216	20241128	170300	103187125	2830	2830	2830	2830	0
217	20241128	170200	103187125	2830	2830	2830	2830	0
218	20241128	170100	103187125	2830	2830	2830	2830	0
219	20241128	170000	103187125	2830	2830	2830	2830	0
220	20241128	165900	103187125	2830	2830	2830	2830	0
221	20241128	165800	103187125	2830	2830	2830	2830	0
222	20241128	165700	103187125	2830	2830	2830	2830	0
223	20241128	165600	103187125	2830	2830	2830	2830	0
224	20241128	165500	103187125	2830	2830	2830	2830	0
225	20241128	165400	103187125	2830	2830	2830	2830	0
226	20241128	165300	103187125	2830	2830	2830	2830	0
227	20241128	165200	103187125	2830	2830	2830	2830	0
228	20241128	165100	103187125	2830	2830	2830	2830	0
229	20241128	165000	103187125	2830	2830	2830	2830	0
230	20241128	164900	103187125	2830	2830	2830	2830	0
231	20241128	164800	103187125	2830	2830	2830	2830	0
232	20241128	164700	103187125	2830	2830	2830	2830	0
233	20241128	164600	103187125	2830	2830	2830	2830	0
234	20241128	164500	103187125	2830	2830	2830	2830	0
235	20241128	164400	103187125	2830	2830	2830	2830	0
236	20241128	164300	103187125	2830	2830	2830	2830	0
237	20241128	164200	103187125	2830	2830	2830	2830	0
238	20241128	164100	103187125	2830	2830	2830	2830	0
239	20241128	164000	103187125	2830	2830	2830	2830	0
240	20241128	163900	103187125	2830	2830	2830	2830	0
241	20241128	163800	103187125	2830	2830	2830	2830	0
242	20241128	163700	103187125	2830	2830	2830	2830	1423
243	20241128	163600	103187125	2830	2830	2830	2830	0
244	20241128	163500	103187125	2830	2830	2830	2830	0
245	20241128	163400	103187125	2830	2830	2830	2830	0
246	20241128	163300	103187125	2830	2830	2830	2830	0
247	20241128	163200	103187125	2830	2830	2830	2830	0
248	20241128	163100	103187125	2830	2830	2830	2830	0
249	20241128	163000	103187125	2830	2830	2830	2830	0
250	20241128	162900	103187125	2830	2830	2830	2830	0
251	20241128	162800	103187125	2830	2830	2830	2830	0
252	20241128	162700	103187125	2830	2830	2830	2830	0
253	20241128	162600	103187125	2830	2830	2830	2830	0
254	20241128	162500	103187125	2830	2830	2830	2830	0
255	20241128	162400	103187125	2830	2830	2830	2830	0
256	20241128	162300	103187125	2830	2830	2830	2830	0
257	20241128	162200	103187125	2830	2830	2830	2830	0
258	20241128	162100	103187125	2830	2830	2830	2830	0
259	20241128	162000	103187125	2830	2830	2830	2830	0
260	20241128	161900	103187125	2830	2830	2830	2830	0
261	20241128	161800	103187125	2830	2830	2830	2830	0
262	20241128	161700	103187125	2830	2830	2830	2830	0
263	20241128	161600	103187125	2830	2830	2830	2830	0
264	20241128	161500	103187125	2830	2830	2830	2830	0
265	20241128	161400	103187125	2830	2830	2830	2830	0
266	20241128	161300	103187125	2830	2830	2830	2830	0
267	20241128	161200	103187125	2830	2830	2830	2830	0
268	20241128	161100	103187125	2830	2830	2830	2830	0
269	20241128	161000	103187125	2830	2830	2830	2830	0
270	20241128	160900	103187125	2830	2830	2830	2830	0
271	20241128	160800	103187125	2830	2830	2830	2830	0
272	20241128	160700	103187125	2830	2830	2830	2830	1423
273	20241128	160600	103187125	2830	2830	2830	2830	0
274	20241128	160500	103187125	2830	2830	2830	2830	0
275	20241128	160400	103187125	2830	2830	2830	2830	0
276	20241128	160300	103187125	2830	2830	2830	2830	0
277	20241128	160200	103187125	2830	2830	2830	2830	0
278	20241128	160100	103187125	2830	2830	2830	2830	0
279	20241128	160000	103187125	2830	2830	2830	2830	0
280	20241128	155900	103187125	2830	2830	2830	2830	0
281	20241128	155800	103187125	2830	2830	2830	2830	0
282	20241128	155700	103187125	2830	2830	2830	2830	0
283	20241128	155600	103187125	2830	2830	2830	2830	0
284	20241128	155500	103187125	2830	2830	2830	2830	0
285	20241128	155400	103187125	2830	2830	2830	2830	0
286	20241128	155300	103187125	2830	2830	2830	2830	0
287	20241128	155200	103187125	2830	2830	2830	2830	0
288	20241128	155100	103187125	2830	2830	2830	2830	0
289	20241128	155000	103187125	2830	2830	2830	2830	0
290	20241128	154900	103187125	2830	2830	2830	2830	0
291	20241128	154800	103187125	2830	2830	2830	2830	0
292	20241128	154700	103187125	2830	2830	2830	2830	0
293	20241128	154600	103187125	2830	2830	2830	2830	0
294	20241128	154500	103187125	2830	2830	2830	2830	0
295	20241128	154400	103187125	2830	2830	2830	2830	0
296	20241128	154300	103187125	2830	2830	2830	2830	0
297	20241128	154200	103187125	2830	2830	2830	2830	0
298	20241128	154100	103187125	2830	2830	2830	2830	0
299	20241128	154000	103187125	2830	2830	2830	2830	0
300	20241128	153900	103187125	2830	2830	2830	2830	0
301	20241128	153800	103187125	2830	2830	2830	2830	0
302	20241128	153700	103187125	2830	2830	2830	2830	1423
303	20241128	153600	103187125	2830	2830	2830	2830	0
304	20241128	153500	103187125	2830	2830	2830	2830	0
305	20241128	153400	103187125	2830	2830	2830	2830	0
306	20241128	153300	103187125	2830	2830	2830	2830	0
307	20241128	153200	103187125	2830	2830	2830	2830	0
308	20241128	153100	103187125	2830	2830	2830	2830	0
309	20241128	153000	103187125	2830	2830	2830	2830	1423
310	20241128	152900	99160035	2830	2830	2830	2830	0
311	20241128	152800	99160035	2830	2830	2830	2830	0
312	20241128	152700	99160035	2830	2830	2830	2830	0
313	20241128	152600	99160035	2830	2830	2830	2830	0
314	20241128	152500	99160035	2830	2830	2830	2830	0
315	20241128	152400	99160035	2830	2830	2830	2830	0
316	20241128	152300	99160035	2830	2830	2830	2830	0
317	20241128	152200	99160035	2830	2830	2830	2830	0
318	20241128	152100	99160035	2830	2830	2830	2830	0
319	20241128	152000	99160035	2830	2830	2830	2830	0
320	20241128	151900	99160035	2830	2830	2830	2830	0
321	20241128	151800	99160035	2830	2830	2830	2830	0
322	20241128	151700	99160035	2830	2830	2830	2830	0
323	20241128	151600	99160035	2830	2830	2830	2830	0
324	20241128	151500	99160035	2830	2835	2835	2830	1002
325	20241128	151400	96323155	2860	2860	2860	2860	0
326	20241128	151300	96323155	2860	2860	2860	2860	62
327	20241128	151200	96145835	2860	2860	2860	2860	0
328	20241128	151100	96145835	2860	2855	2860	2855	729
329	20241128	151000	94061395	2860	2850	2860	2850	734
330	20241128	150900	91963955	2850	2850	2850	2850	0
331	20241128	150800	91963955	2850	2850	2850	2850	0
332	20241128	150700	91963955	2850	2850	2850	2850	1
333	20241128	150600	91961105	2845	2845	2845	2845	0
334	20241128	150500	91961105	2845	2840	2845	2840	100
335	20241128	150400	91676910	2830	2830	2830	2830	0
336	20241128	150300	91676910	2830	2830	2830	2830	5
337	20241128	150200	91662760	2830	2830	2830	2830	0
338	20241128	150100	91662760	2830	2830	2830	2830	0
339	20241128	150000	91662760	2830	2830	2830	2830	100
340	20241128	145900	91379760	2830	2830	2830	2830	123
341	20241128	145800	91031670	2830	2830	2830	2830	0
342	20241128	145700	91031670	2830	2830	2830	2830	0
343	20241128	145600	91031670	2830	2830	2830	2830	0
344	20241128	145500	91031670	2830	2830	2830	2830	0
345	20241128	145400	91031670	2830	2830	2830	2830	1210
346	20241128	145300	87607370	2840	2840	2840	2840	0
347	20241128	145200	87607370	2840	2840	2840	2840	0
348	20241128	145100	87607370	2840	2840	2840	2840	1
349	20241128	145000	87604530	2825	2825	2825	2825	0
350	20241128	144900	87604530	2825	2825	2825	2825	0
351	20241128	144800	87604530	2825	2825	2825	2825	0
352	20241128	144700	87604530	2825	2835	2835	2825	1109
353	20241128	144600	84467115	2835	2835	2835	2835	0
354	20241128	144500	84467115	2835	2835	2835	2835	0
355	20241128	144400	84467115	2835	2835	2835	2835	1000
356	20241128	144300	81632115	2840	2840	2840	2840	0
357	20241128	144200	81632115	2840	2840	2840	2840	10
358	20241128	144100	81603715	2835	2835	2835	2835	0
359	20241128	144000	81603715	2835	2835	2835	2835	63
360	20241128	143900	81425110	2835	2835	2835	2835	20
361	20241128	143800	81368410	2830	2830	2830	2830	0
362	20241128	143700	81368410	2830	2830	2830	2830	0
363	20241128	143600	81368410	2830	2830	2830	2830	0
364	20241128	143500	81368410	2830	2830	2830	2830	0
365	20241128	143400	81368410	2830	2830	2830	2830	0
366	20241128	143300	81368410	2830	2830	2830	2830	0
367	20241128	143200	81368410	2830	2835	2835	2830	44
368	20241128	143100	81243855	2835	2835	2835	2835	0
369	20241128	143000	81243855	2835	2835	2835	2835	0
370	20241128	142900	81243855	2835	2835	2835	2835	0
371	20241128	142800	81243855	2835	2835	2835	2835	0
372	20241128	142700	81243855	2835	2835	2835	2835	0
373	20241128	142600	81243855	2835	2835	2835	2835	0
374	20241128	142500	81243855	2835	2835	2835	2835	0
375	20241128	142400	81243855	2835	2840	2840	2835	220
376	20241128	142300	80620145	2840	2840	2840	2840	0
377	20241128	142200	80620145	2840	2840	2840	2840	0
378	20241128	142100	80620145	2840	2840	2840	2840	0
379	20241128	142000	80620145	2840	2840	2840	2840	17
380	20241128	141900	80571865	2840	2840	2840	2840	100
381	20241128	141800	80287865	2845	2845	2845	2845	0
382	20241128	141700	80287865	2845	2845	2845	2845	0
383	20241128	141600	80287865	2845	2845	2845	2845	61
384	20241128	141500	80114320	2850	2850	2850	2850	19
385	20241128	141400	80060170	2855	2855	2855	2855	0
386	20241128	141300	80060170	2855	2855	2855	2855	0
387	20241128	141200	80060170	2855	2855	2855	2855	0
388	20241128	141100	80060170	2855	2855	2855	2855	0
389	20241128	141000	80060170	2855	2855	2855	2855	52
390	20241128	140900	79911710	2850	2850	2850	2850	0
391	20241128	140800	79911710	2850	2850	2850	2850	0
392	20241128	140700	79911710	2850	2850	2850	2850	0
393	20241128	140600	79911710	2850	2850	2850	2850	0
394	20241128	140500	79911710	2850	2850	2850	2850	1
395	20241128	140400	79908860	2855	2855	2855	2855	0
396	20241128	140300	79908860	2855	2855	2855	2855	0
397	20241128	140200	79908860	2855	2855	2855	2855	0
398	20241128	140100	79908860	2855	2855	2855	2855	0
399	20241128	140000	79908860	2855	2855	2855	2855	0
400	20241128	135900	79908860	2855	2855	2855	2855	0
401	20241128	135800	79908860	2855	2855	2855	2855	0
402	20241128	135700	79908860	2855	2845	2855	2845	164
403	20241128	135600	79441160	2850	2850	2850	2850	5
404	20241128	135500	79426910	2850	2850	2850	2850	0
405	20241128	135400	79426910	2850	2850	2850	2850	0
406	20241128	135300	79426910	2850	2850	2850	2850	0
407	20241128	135200	79426910	2850	2850	2850	2850	0
408	20241128	135100	79426910	2850	2850	2850	2850	0
409	20241128	135000	79426910	2850	2850	2850	2850	0
410	20241128	134900	79426910	2850	2850	2850	2850	0
411	20241128	134800	79426910	2850	2850	2850	2850	0
412	20241128	134700	79426910	2850	2850	2850	2850	1
413	20241128	134600	79424060	2845	2845	2845	2845	0
414	20241128	134500	79424060	2845	2845	2845	2845	0
415	20241128	134400	79424060	2845	2845	2845	2845	1788
416	20241128	134300	74337200	2850	2850	2850	2850	200
417	20241128	134200	73767200	2850	2850	2850	2850	240
418	20241128	134100	73083200	2845	2845	2845	2845	0
419	20241128	134000	73083200	2845	2845	2845	2845	212
420	20241128	133900	72480060	2840	2840	2840	2840	0
421	20241128	133800	72480060	2840	2840	2840	2840	0
422	20241128	133700	72480060	2840	2840	2840	2840	0
423	20241128	133600	72480060	2840	2840	2840	2840	0
424	20241128	133500	72480060	2840	2840	2840	2840	0
425	20241128	133400	72480060	2840	2840	2840	2840	2
426	20241128	133300	72474380	2845	2845	2845	2845	1
427	20241128	133200	72471535	2855	2855	2855	2855	0
428	20241128	133100	72471535	2855	2855	2855	2855	0
429	20241128	133000	72471535	2855	2855	2855	2855	0
430	20241128	132900	72471535	2855	2855	2855	2855	0
431	20241128	132800	72471535	2855	2855	2855	2855	0
432	20241128	132700	72471535	2855	2855	2855	2855	0
433	20241128	132600	72471535	2855	2855	2855	2855	0
434	20241128	132500	72471535	2855	2855	2855	2855	0
435	20241128	132400	72471535	2855	2855	2855	2855	0
436	20241128	132300	72471535	2855	2855	2855	2855	0
437	20241128	132200	72471535	2855	2855	2855	2855	0
438	20241128	132100	72471535	2855	2855	2855	2855	0
439	20241128	132000	72471535	2855	2855	2855	2855	0
440	20241128	131900	72471535	2855	2855	2855	2855	0
441	20241128	131800	72471535	2855	2855	2855	2855	0
442	20241128	131700	72471535	2855	2855	2855	2855	0
443	20241128	131600	72471535	2855	2855	2855	2855	0
444	20241128	131500	72471535	2855	2855	2855	2855	0
445	20241128	131400	72471535	2855	2855	2855	2855	0
446	20241128	131300	72471535	2855	2855	2855	2855	0
447	20241128	131200	72471535	2855	2855	2855	2855	0
448	20241128	131100	72471535	2855	2855	2855	2855	0
449	20241128	131000	72471535	2855	2855	2855	2855	0
450	20241128	130900	72471535	2855	2855	2855	2855	0
451	20241128	130800	72471535	2855	2855	2855	2855	0
452	20241128	130700	72471535	2855	2855	2855	2855	267
453	20241128	130600	71709250	2855	2855	2855	2855	0
454	20241128	130500	71709250	2855	2855	2855	2855	0
455	20241128	130400	71709250	2855	2855	2855	2855	0
456	20241128	130300	71709250	2855	2855	2855	2855	0
457	20241128	130200	71709250	2855	2855	2855	2855	0
458	20241128	130100	71709250	2855	2855	2855	2855	0
459	20241128	130000	71709250	2855	2855	2855	2855	0
460	20241128	125900	71709250	2855	2850	2855	2850	2000
461	20241128	125800	66000250	2855	2855	2855	2855	0
462	20241128	125700	66000250	2855	2855	2855	2855	0
463	20241128	125600	66000250	2855	2855	2855	2855	0
464	20241128	125500	66000250	2855	2855	2855	2855	0
465	20241128	125400	66000250	2855	2855	2855	2855	0
466	20241128	125300	66000250	2855	2855	2855	2855	0
467	20241128	125200	66000250	2855	2855	2855	2855	0
468	20241128	125100	66000250	2855	2855	2855	2855	0
469	20241128	125000	66000250	2855	2855	2855	2855	0
470	20241128	124900	66000250	2855	2855	2855	2855	0
471	20241128	124800	66000250	2855	2855	2855	2855	2
472	20241128	124700	65994540	2855	2835	2855	2835	1166
473	20241128	124600	62671195	2820	2820	2820	2820	0
474	20241128	124500	62671195	2820	2820	2820	2820	0
475	20241128	124400	62671195	2820	2820	2820	2820	0
476	20241128	124300	62671195	2820	2820	2820	2820	0
477	20241128	124200	62671195	2820	2820	2820	2820	0
478	20241128	124100	62671195	2820	2820	2820	2820	0
479	20241128	124000	62671195	2820	2820	2820	2820	0
480	20241128	123900	62671195	2820	2820	2820	2820	0
481	20241128	123800	62671195	2820	2820	2820	2820	0
482	20241128	123700	62671195	2820	2820	2820	2820	0
483	20241128	123600	62671195	2820	2820	2820	2820	0
484	20241128	123500	62671195	2820	2820	2820	2820	0
485	20241128	123400	62671195	2820	2820	2820	2820	0
486	20241128	123300	62671195	2820	2820	2820	2820	0
487	20241128	123200	62671195	2820	2820	2820	2820	0
488	20241128	123100	62671195	2820	2820	2820	2820	0
489	20241128	123000	62671195	2820	2820	2820	2820	0
490	20241128	122900	62671195	2820	2835	2835	2820	583
491	20241128	122800	61025080	2860	2860	2860	2860	0
492	20241128	122700	61025080	2860	2835	2860	2835	1322
493	20241128	122600	57274305	2855	2850	2855	2835	519
494	20241128	122500	55800205	2855	2855	2855	2855	10
495	20241128	122400	55771655	2855	2855	2855	2855	0
496	20241128	122300	55771655	2855	2855	2855	2855	0
497	20241128	122200	55771655	2855	2850	2855	2850	108
498	20241128	122100	55463805	2850	2850	2850	2850	0
499	20241128	122000	55463805	2850	2850	2850	2850	0
500	20241128	121900	55463805	2850	2850	2850	2850	0
501	20241128	121800	55463805	2850	2850	2850	2850	0
502	20241128	121700	55463805	2850	2850	2850	2850	0
503	20241128	121600	55463805	2850	2850	2850	2850	0
504	20241128	121500	55463805	2850	2850	2850	2850	0
505	20241128	121400	55463805	2850	2850	2850	2850	0
506	20241128	121300	55463805	2850	2850	2850	2850	0
507	20241128	121200	55463805	2850	2850	2850	2850	0
508	20241128	121100	55463805	2850	2850	2850	2850	0
509	20241128	121000	55463805	2850	2850	2850	2850	0
510	20241128	120900	55463805	2850	2850	2850	2850	0
511	20241128	120800	55463805	2850	2850	2850	2850	0
512	20241128	120700	55463805	2850	2850	2850	2850	0
513	20241128	120600	55463805	2850	2845	2850	2845	27
514	20241128	120500	55386980	2845	2845	2845	2845	0
515	20241128	120400	55386980	2845	2845	2845	2845	2
516	20241128	120300	55381290	2845	2845	2845	2845	0
517	20241128	120200	55381290	2845	2845	2845	2845	7
518	20241128	120100	55361375	2855	2855	2855	2855	0
519	20241128	120000	55361375	2855	2855	2855	2855	0
520	20241128	115900	55361375	2855	2855	2855	2855	0
521	20241128	115800	55361375	2855	2855	2855	2855	0
522	20241128	115700	55361375	2855	2855	2855	2855	0
523	20241128	115600	55361375	2855	2855	2855	2855	0
524	20241128	115500	55361375	2855	2855	2855	2855	3
525	20241128	115400	55352810	2855	2855	2855	2855	0
526	20241128	115300	55352810	2855	2855	2855	2855	0
527	20241128	115200	55352810	2855	2855	2855	2855	0
528	20241128	115100	55352810	2855	2855	2855	2855	0
529	20241128	115000	55352810	2855	2855	2855	2855	0
530	20241128	114900	55352810	2855	2855	2855	2855	0
531	20241128	114800	55352810	2855	2855	2855	2855	0
532	20241128	114700	55352810	2855	2855	2855	2855	0
533	20241128	114600	55352810	2855	2855	2855	2855	0
534	20241128	114500	55352810	2855	2855	2855	2855	0
535	20241128	114400	55352810	2855	2855	2855	2855	1
536	20241128	114300	55349955	2855	2855	2855	2855	0
537	20241128	114200	55349955	2855	2855	2855	2855	0
538	20241128	114100	55349955	2855	2855	2855	2855	0
539	20241128	114000	55349955	2855	2855	2855	2855	0
540	20241128	113900	55349955	2855	2855	2855	2855	0
541	20241128	113800	55349955	2855	2855	2855	2855	0
542	20241128	113700	55349955	2855	2855	2855	2855	0
543	20241128	113600	55349955	2855	2855	2855	2855	9
544	20241128	113500	55324260	2855	2855	2855	2855	0
545	20241128	113400	55324260	2855	2855	2855	2855	2
546	20241128	113300	55318550	2835	2835	2835	2835	0
547	20241128	113200	55318550	2835	2835	2835	2835	0
548	20241128	113100	55318550	2835	2835	2835	2835	0
549	20241128	113000	55318550	2835	2835	2835	2835	0
550	20241128	112900	55318550	2835	2830	2835	2825	3883
551	20241128	112800	44348855	2835	2835	2835	2835	1138
552	20241128	112700	41122625	2830	2830	2830	2830	0
553	20241128	112600	41122625	2830	2830	2830	2830	0
554	20241128	112500	41122625	2830	2830	2830	2830	0
555	20241128	112400	41122625	2830	2830	2830	2830	0
556	20241128	112300	41122625	2830	2830	2830	2830	0
557	20241128	112200	41122625	2830	2830	2830	2830	571
558	20241128	112100	39506695	2840	2830	2840	2830	79
559	20241128	112000	39283005	2840	2840	2840	2840	0
560	20241128	111900	39283005	2840	2840	2840	2840	0
561	20241128	111800	39283005	2840	2840	2840	2840	0
562	20241128	111700	39283005	2840	2840	2840	2840	0
563	20241128	111600	39283005	2840	2840	2840	2840	0
564	20241128	111500	39283005	2840	2840	2840	2840	0
565	20241128	111400	39283005	2840	2840	2840	2840	1362
566	20241128	111300	35414925	2845	2845	2845	2845	0
567	20241128	111200	35414925	2845	2845	2845	2845	0
568	20241128	111100	35414925	2845	2845	2845	2845	55
569	20241128	111000	35258450	2845	2845	2845	2845	0
570	20241128	110900	35258450	2845	2845	2845	2845	1000
571	20241128	110800	32413450	2860	2860	2860	2860	401
572	20241128	110700	31266590	2855	2855	2855	2855	0
573	20241128	110600	31266590	2855	2855	2855	2855	0
574	20241128	110500	31266590	2855	2855	2855	2855	0
575	20241128	110400	31266590	2855	2855	2855	2855	0
576	20241128	110300	31266590	2855	2855	2855	2855	0
577	20241128	110200	31266590	2855	2855	2855	2855	0
578	20241128	110100	31266590	2855	2855	2855	2855	0
579	20241128	110000	31266590	2855	2855	2855	2855	39
580	20241128	105900	31155245	2840	2840	2840	2840	0
581	20241128	105800	31155245	2840	2840	2840	2840	0
582	20241128	105700	31155245	2840	2840	2840	2840	0
583	20241128	105600	31155245	2840	2845	2845	2830	3628
584	20241128	105500	20882835	2865	2865	2865	2865	0
585	20241128	105400	20882835	2865	2865	2865	2865	0
586	20241128	105300	20882835	2865	2865	2865	2865	9
587	20241128	105200	20857050	2840	2840	2840	2840	0
588	20241128	105100	20857050	2840	2840	2840	2840	0
589	20241128	105000	20857050	2840	2840	2840	2840	0
590	20241128	104900	20857050	2840	2840	2840	2840	0
591	20241128	104800	20857050	2840	2840	2840	2840	0
592	20241128	104700	20857050	2840	2840	2840	2840	0
593	20241128	104600	20857050	2840	2840	2840	2840	0
594	20241128	104500	20857050	2840	2840	2840	2840	0
595	20241128	104400	20857050	2840	2840	2840	2840	2000
596	20241128	104300	15177050	2840	2840	2840	2840	0
597	20241128	104200	15177050	2840	2840	2840	2840	0
598	20241128	104100	15177050	2840	2840	2840	2840	0
599	20241128	104000	15177050	2840	2840	2840	2840	0
600	20241128	103900	15177050	2840	2840	2840	2840	0
601	20241128	103800	15177050	2840	2840	2840	2840	0
602	20241128	103700	15177050	2840	2840	2840	2840	0
603	20241128	103600	15177050	2840	2845	2845	2840	700
604	20241128	103500	13188870	2875	2875	2875	2875	0
605	20241128	103400	13188870	2875	2875	2875	2875	0
606	20241128	103300	13188870	2875	2875	2875	2875	0
607	20241128	103200	13188870	2875	2875	2875	2875	49
608	20241128	103100	13047995	2840	2840	2840	2840	0
609	20241128	103000	13047995	2840	2840	2840	2840	0
610	20241128	102900	13047995	2840	2840	2840	2840	5
611	20241128	102800	13033795	2875	2875	2875	2875	0
612	20241128	102700	13033795	2875	2875	2875	2875	0
613	20241128	102600	13033795	2875	2875	2875	2875	6
614	20241128	102500	13016545	2850	2850	2850	2850	0
615	20241128	102400	13016545	2850	2850	2850	2850	1000
616	20241128	102300	10166545	2850	2855	2855	2850	78
617	20241128	102200	9944075	2880	2880	2880	2880	0
618	20241128	102100	9944075	2880	2880	2880	2880	0
619	20241128	102000	9944075	2880	2870	2880	2870	20
620	20241128	101900	9886640	2870	2870	2870	2870	0
621	20241128	101800	9886640	2870	2870	2870	2870	0
622	20241128	101700	9886640	2870	2870	2870	2870	112
623	20241128	101600	9565200	2870	2870	2870	2870	0
624	20241128	101500	9565200	2870	2870	2870	2870	0
625	20241128	101400	9565200	2870	2870	2870	2870	0
626	20241128	101300	9565200	2870	2870	2870	2870	0
627	20241128	101200	9565200	2870	2870	2870	2870	0
628	20241128	101100	9565200	2870	2870	2870	2870	0
629	20241128	101000	9565200	2870	2870	2870	2870	0
630	20241128	100900	9565200	2870	2860	2870	2860	10
631	20241128	100800	9536580	2850	2860	2860	2850	146
632	20241128	100700	9119050	2860	2855	2860	2855	32
633	20241128	100600	9027650	2835	2835	2835	2835	0
634	20241128	100500	9027650	2835	2835	2835	2835	0
635	20241128	100400	9027650	2835	2835	2835	2835	0
636	20241128	100300	9027650	2835	2835	2835	2835	0
637	20241128	100200	9027650	2835	2835	2835	2835	0
638	20241128	100100	9027650	2835	2835	2835	2835	0
639	20241128	100000	9027650	2835	2835	2835	2835	0
640	20241128	095900	9027650	2835	2835	2835	2835	0
641	20241128	095800	9027650	2835	2835	2835	2835	0
642	20241128	095700	9027650	2835	2835	2835	2835	0
643	20241128	095600	9027650	2835	2835	2835	2835	10
644	20241128	095500	8999300	2820	2820	2820	2820	0
645	20241128	095400	8999300	2820	2820	2820	2820	0
646	20241128	095300	8999300	2820	2820	2820	2820	0
647	20241128	095200	8999300	2820	2820	2820	2820	0
648	20241128	095100	8999300	2820	2820	2820	2820	0
649	20241128	095000	8999300	2820	2820	2820	2820	10
650	20241128	094900	8971100	2820	2820	2820	2820	0
651	20241128	094800	8971100	2820	2820	2820	2820	0
652	20241128	094700	8971100	2820	2820	2820	2820	100
653	20241128	094600	8689100	2855	2855	2855	2855	63
654	20241128	094500	8509235	2855	2855	2855	2855	11
655	20241128	094400	8477830	2875	2875	2875	2875	0
656	20241128	094300	8477830	2875	2875	2875	2825	308
657	20241128	094200	7607330	2800	2880	2880	2800	1946
658	20241128	094100	2119800	2880	2880	2880	2880	8
659	20241128	094000	2096760	2875	2875	2875	2875	40
660	20241128	093900	1981760	2865	2865	2865	2865	0
661	20241128	093800	1981760	2865	2865	2865	2865	0
662	20241128	093700	1981760	2865	2870	2870	2865	100
663	20241128	093600	1695250	2870	2870	2870	2870	0
664	20241128	093500	1695250	2870	2870	2870	2870	0
665	20241128	093400	1695250	2870	2870	2870	2870	0
666	20241128	093300	1695250	2870	2870	2870	2870	0
667	20241128	093200	1695250	2870	2870	2870	2870	15
668	20241128	093100	1652200	2870	2880	2880	2870	12
669	20241128	093000	1617650	2885	2885	2885	2885	29
670	20241128	092900	1533985	2880	2885	2885	2880	120
671	20241128	092800	1188285	2885	2885	2885	2885	0
672	20241128	092700	1188285	2885	2885	2885	2885	0
673	20241128	092600	1188285	2885	2885	2885	2885	0
674	20241128	092500	1188285	2885	2885	2885	2885	1
675	20241128	092400	1185400	2880	2880	2880	2880	10
676	20241128	092300	1156600	2920	2920	2920	2920	0
677	20241128	092200	1156600	2920	2920	2920	2920	0
678	20241128	092100	1156600	2920	2920	2920	2920	0
679	20241128	092000	1156600	2920	2920	2920	2920	0
680	20241128	091900	1156600	2920	2920	2920	2920	0
681	20241128	091800	1156600	2920	2920	2920	2920	0
682	20241128	091700	1156600	2920	2920	2920	2920	100
683	20241128	091600	864600	2925	2925	2925	2925	0
684	20241128	091500	864600	2925	2925	2925	2925	0
685	20241128	091400	864600	2925	2925	2925	2925	0
686	20241128	091300	864600	2925	2925	2925	2925	10
687	20241128	091200	835350	2925	2905	2925	2905	100
688	20241128	091100	543165	2925	2925	2925	2925	0
689	20241128	091000	543165	2925	2925	2925	2925	0
690	20241128	090900	543165	2925	2925	2925	2925	0
691	20241128	090800	543165	2925	2925	2925	2925	0
692	20241128	090700	543165	2925	2925	2925	2925	0
693	20241128	090600	543165	2925	2925	2925	2925	0
694	20241128	090500	543165	2925	2925	2925	2925	0
695	20241128	090400	543165	2925	2920	2925	2920	185
696	20241128	090300	2930	2930	2930	2930	2930	0
697	20241128	090200	2930	2930	2930	2930	2930	0
698	20241128	090100	2930	2930	2930	2930	2930	0
699	20241128	090000	2930	2930	2930	2930	2930	1