KissMeData/355150/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	212800	89081990	5340	5340	5340	5340	139
3	20241128	212700	89081990	5340	5340	5340	5340	0
4	20241128	212600	89081990	5340	5340	5340	5340	0
5	20241128	212500	89081990	5340	5340	5340	5340	0
6	20241128	212400	89081990	5340	5340	5340	5340	0
7	20241128	212300	89081990	5340	5340	5340	5340	0
8	20241128	212200	89081990	5340	5340	5340	5340	0
9	20241128	212100	89081990	5340	5340	5340	5340	0
10	20241128	212000	89081990	5340	5340	5340	5340	0
11	20241128	211900	89081990	5340	5340	5340	5340	0
12	20241128	211800	89081990	5340	5340	5340	5340	0
13	20241128	211700	89081990	5340	5340	5340	5340	0
14	20241128	211600	89081990	5340	5340	5340	5340	0
15	20241128	211500	89081990	5340	5340	5340	5340	0
16	20241128	211400	89081990	5340	5340	5340	5340	0
17	20241128	211300	89081990	5340	5340	5340	5340	0
18	20241128	211200	89081990	5340	5340	5340	5340	0
19	20241128	211100	89081990	5340	5340	5340	5340	0
20	20241128	211000	89081990	5340	5340	5340	5340	0
21	20241128	210900	89081990	5340	5340	5340	5340	0
22	20241128	210800	89081990	5340	5340	5340	5340	0
23	20241128	210700	89081990	5340	5340	5340	5340	0
24	20241128	210600	89081990	5340	5340	5340	5340	0
25	20241128	210500	89081990	5340	5340	5340	5340	0
26	20241128	210400	89081990	5340	5340	5340	5340	0
27	20241128	210300	89081990	5340	5340	5340	5340	0
28	20241128	210200	89081990	5340	5340	5340	5340	0
29	20241128	210100	89081990	5340	5340	5340	5340	0
30	20241128	210000	89081990	5340	5340	5340	5340	0
31	20241128	205900	89081990	5340	5340	5340	5340	0
32	20241128	205800	89081990	5340	5340	5340	5340	139
33	20241128	205700	89081990	5340	5340	5340	5340	0
34	20241128	205600	89081990	5340	5340	5340	5340	0
35	20241128	205500	89081990	5340	5340	5340	5340	0
36	20241128	205400	89081990	5340	5340	5340	5340	0
37	20241128	205300	89081990	5340	5340	5340	5340	0
38	20241128	205200	89081990	5340	5340	5340	5340	0
39	20241128	205100	89081990	5340	5340	5340	5340	0
40	20241128	205000	89081990	5340	5340	5340	5340	0
41	20241128	204900	89081990	5340	5340	5340	5340	0
42	20241128	204800	89081990	5340	5340	5340	5340	0
43	20241128	204700	89081990	5340	5340	5340	5340	0
44	20241128	204600	89081990	5340	5340	5340	5340	0
45	20241128	204500	89081990	5340	5340	5340	5340	0
46	20241128	204400	89081990	5340	5340	5340	5340	0
47	20241128	204300	89081990	5340	5340	5340	5340	0
48	20241128	204200	89081990	5340	5340	5340	5340	0
49	20241128	204100	89081990	5340	5340	5340	5340	0
50	20241128	204000	89081990	5340	5340	5340	5340	0
51	20241128	203900	89081990	5340	5340	5340	5340	0
52	20241128	203800	89081990	5340	5340	5340	5340	0
53	20241128	203700	89081990	5340	5340	5340	5340	0
54	20241128	203600	89081990	5340	5340	5340	5340	0
55	20241128	203500	89081990	5340	5340	5340	5340	0
56	20241128	203400	89081990	5340	5340	5340	5340	0
57	20241128	203300	89081990	5340	5340	5340	5340	0
58	20241128	203200	89081990	5340	5340	5340	5340	0
59	20241128	203100	89081990	5340	5340	5340	5340	0
60	20241128	203000	89081990	5340	5340	5340	5340	0
61	20241128	202900	89081990	5340	5340	5340	5340	0
62	20241128	202800	89081990	5340	5340	5340	5340	139
63	20241128	202700	89081990	5340	5340	5340	5340	0
64	20241128	202600	89081990	5340	5340	5340	5340	0
65	20241128	202500	89081990	5340	5340	5340	5340	0
66	20241128	202400	89081990	5340	5340	5340	5340	0
67	20241128	202300	89081990	5340	5340	5340	5340	0
68	20241128	202200	89081990	5340	5340	5340	5340	0
69	20241128	202100	89081990	5340	5340	5340	5340	0
70	20241128	202000	89081990	5340	5340	5340	5340	0
71	20241128	201900	89081990	5340	5340	5340	5340	0
72	20241128	201800	89081990	5340	5340	5340	5340	0
73	20241128	201700	89081990	5340	5340	5340	5340	0
74	20241128	201600	89081990	5340	5340	5340	5340	0
75	20241128	201500	89081990	5340	5340	5340	5340	0
76	20241128	201400	89081990	5340	5340	5340	5340	0
77	20241128	201300	89081990	5340	5340	5340	5340	0
78	20241128	201200	89081990	5340	5340	5340	5340	0
79	20241128	201100	89081990	5340	5340	5340	5340	0
80	20241128	201000	89081990	5340	5340	5340	5340	0
81	20241128	200900	89081990	5340	5340	5340	5340	0
82	20241128	200800	89081990	5340	5340	5340	5340	0
83	20241128	200700	89081990	5340	5340	5340	5340	0
84	20241128	200600	89081990	5340	5340	5340	5340	0
85	20241128	200500	89081990	5340	5340	5340	5340	0
86	20241128	200400	89081990	5340	5340	5340	5340	0
87	20241128	200300	89081990	5340	5340	5340	5340	0
88	20241128	200200	89081990	5340	5340	5340	5340	0
89	20241128	200100	89081990	5340	5340	5340	5340	0
90	20241128	200000	89081990	5340	5340	5340	5340	0
91	20241128	195900	89081990	5340	5340	5340	5340	0
92	20241128	195800	89081990	5340	5340	5340	5340	139
93	20241128	195700	89081990	5340	5340	5340	5340	0
94	20241128	195600	89081990	5340	5340	5340	5340	0
95	20241128	195500	89081990	5340	5340	5340	5340	0
96	20241128	195400	89081990	5340	5340	5340	5340	0
97	20241128	195300	89081990	5340	5340	5340	5340	0
98	20241128	195200	89081990	5340	5340	5340	5340	0
99	20241128	195100	89081990	5340	5340	5340	5340	0
100	20241128	195000	89081990	5340	5340	5340	5340	0
101	20241128	194900	89081990	5340	5340	5340	5340	0
102	20241128	194800	89081990	5340	5340	5340	5340	0
103	20241128	194700	89081990	5340	5340	5340	5340	0
104	20241128	194600	89081990	5340	5340	5340	5340	0
105	20241128	194500	89081990	5340	5340	5340	5340	0
106	20241128	194400	89081990	5340	5340	5340	5340	0
107	20241128	194300	89081990	5340	5340	5340	5340	0
108	20241128	194200	89081990	5340	5340	5340	5340	0
109	20241128	194100	89081990	5340	5340	5340	5340	0
110	20241128	194000	89081990	5340	5340	5340	5340	0
111	20241128	193900	89081990	5340	5340	5340	5340	0
112	20241128	193800	89081990	5340	5340	5340	5340	0
113	20241128	193700	89081990	5340	5340	5340	5340	0
114	20241128	193600	89081990	5340	5340	5340	5340	0
115	20241128	193500	89081990	5340	5340	5340	5340	0
116	20241128	193400	89081990	5340	5340	5340	5340	0
117	20241128	193300	89081990	5340	5340	5340	5340	0
118	20241128	193200	89081990	5340	5340	5340	5340	0
119	20241128	193100	89081990	5340	5340	5340	5340	0
120	20241128	193000	89081990	5340	5340	5340	5340	0
121	20241128	192900	89081990	5340	5340	5340	5340	0
122	20241128	192800	89081990	5340	5340	5340	5340	139
123	20241128	192700	89081990	5340	5340	5340	5340	0
124	20241128	192600	89081990	5340	5340	5340	5340	0
125	20241128	192500	89081990	5340	5340	5340	5340	0
126	20241128	192400	89081990	5340	5340	5340	5340	0
127	20241128	192300	89081990	5340	5340	5340	5340	0
128	20241128	192200	89081990	5340	5340	5340	5340	0
129	20241128	192100	89081990	5340	5340	5340	5340	0
130	20241128	192000	89081990	5340	5340	5340	5340	0
131	20241128	191900	89081990	5340	5340	5340	5340	0
132	20241128	191800	89081990	5340	5340	5340	5340	0
133	20241128	191700	89081990	5340	5340	5340	5340	0
134	20241128	191600	89081990	5340	5340	5340	5340	0
135	20241128	191500	89081990	5340	5340	5340	5340	0
136	20241128	191400	89081990	5340	5340	5340	5340	0
137	20241128	191300	89081990	5340	5340	5340	5340	0
138	20241128	191200	89081990	5340	5340	5340	5340	0
139	20241128	191100	89081990	5340	5340	5340	5340	0
140	20241128	191000	89081990	5340	5340	5340	5340	0
141	20241128	190900	89081990	5340	5340	5340	5340	0
142	20241128	190800	89081990	5340	5340	5340	5340	0
143	20241128	190700	89081990	5340	5340	5340	5340	0
144	20241128	190600	89081990	5340	5340	5340	5340	0
145	20241128	190500	89081990	5340	5340	5340	5340	0
146	20241128	190400	89081990	5340	5340	5340	5340	0
147	20241128	190300	89081990	5340	5340	5340	5340	0
148	20241128	190200	89081990	5340	5340	5340	5340	0
149	20241128	190100	89081990	5340	5340	5340	5340	0
150	20241128	190000	89081990	5340	5340	5340	5340	0
151	20241128	185900	89081990	5340	5340	5340	5340	0
152	20241128	185800	89081990	5340	5340	5340	5340	139
153	20241128	185700	89081990	5340	5340	5340	5340	0
154	20241128	185600	89081990	5340	5340	5340	5340	0
155	20241128	185500	89081990	5340	5340	5340	5340	0
156	20241128	185400	89081990	5340	5340	5340	5340	0
157	20241128	185300	89081990	5340	5340	5340	5340	0
158	20241128	185200	89081990	5340	5340	5340	5340	0
159	20241128	185100	89081990	5340	5340	5340	5340	0
160	20241128	185000	89081990	5340	5340	5340	5340	0
161	20241128	184900	89081990	5340	5340	5340	5340	0
162	20241128	184800	89081990	5340	5340	5340	5340	0
163	20241128	184700	89081990	5340	5340	5340	5340	0
164	20241128	184600	89081990	5340	5340	5340	5340	0
165	20241128	184500	89081990	5340	5340	5340	5340	0
166	20241128	184400	89081990	5340	5340	5340	5340	0
167	20241128	184300	89081990	5340	5340	5340	5340	0
168	20241128	184200	89081990	5340	5340	5340	5340	0
169	20241128	184100	89081990	5340	5340	5340	5340	0
170	20241128	184000	89081990	5340	5340	5340	5340	0
171	20241128	183900	89081990	5340	5340	5340	5340	0
172	20241128	183800	89081990	5340	5340	5340	5340	0
173	20241128	183700	89081990	5340	5340	5340	5340	0
174	20241128	183600	89081990	5340	5340	5340	5340	0
175	20241128	183500	89081990	5340	5340	5340	5340	0
176	20241128	183400	89081990	5340	5340	5340	5340	0
177	20241128	183300	89081990	5340	5340	5340	5340	0
178	20241128	183200	89081990	5340	5340	5340	5340	0
179	20241128	183100	89081990	5340	5340	5340	5340	0
180	20241128	183000	89081990	5340	5340	5340	5340	0
181	20241128	182900	89081990	5340	5340	5340	5340	0
182	20241128	182800	89081990	5340	5340	5340	5340	139
183	20241128	182700	89081990	5340	5340	5340	5340	0
184	20241128	182600	89081990	5340	5340	5340	5340	0
185	20241128	182500	89081990	5340	5340	5340	5340	0
186	20241128	182400	89081990	5340	5340	5340	5340	0
187	20241128	182300	89081990	5340	5340	5340	5340	0
188	20241128	182200	89081990	5340	5340	5340	5340	0
189	20241128	182100	89081990	5340	5340	5340	5340	0
190	20241128	182000	89081990	5340	5340	5340	5340	0
191	20241128	181900	89081990	5340	5340	5340	5340	0
192	20241128	181800	89081990	5340	5340	5340	5340	0
193	20241128	181700	89081990	5340	5340	5340	5340	0
194	20241128	181600	89081990	5340	5340	5340	5340	0
195	20241128	181500	89081990	5340	5340	5340	5340	0
196	20241128	181400	89081990	5340	5340	5340	5340	0
197	20241128	181300	89081990	5340	5340	5340	5340	0
198	20241128	181200	89081990	5340	5340	5340	5340	0
199	20241128	181100	89081990	5340	5340	5340	5340	0
200	20241128	181000	89081990	5340	5340	5340	5340	0
201	20241128	180900	89081990	5340	5340	5340	5340	0
202	20241128	180800	89081990	5340	5340	5340	5340	0
203	20241128	180700	89081990	5340	5340	5340	5340	0
204	20241128	180600	89081990	5340	5340	5340	5340	0
205	20241128	180500	89081990	5340	5340	5340	5340	0
206	20241128	180400	89081990	5340	5340	5340	5340	0
207	20241128	180300	89081990	5340	5340	5340	5340	0
208	20241128	180200	89081990	5340	5340	5340	5340	0
209	20241128	180100	89081990	5340	5340	5340	5340	0
210	20241128	180000	89081990	5340	5340	5340	5340	0
211	20241128	175900	89081990	5340	5340	5340	5340	0
212	20241128	175800	89081990	5340	5340	5340	5340	139
213	20241128	175700	89081990	5340	5340	5340	5340	0
214	20241128	175600	89081990	5340	5340	5340	5340	0
215	20241128	175500	89081990	5340	5340	5340	5340	0
216	20241128	175400	89081990	5340	5340	5340	5340	0
217	20241128	175300	89081990	5340	5340	5340	5340	0
218	20241128	175200	89081990	5340	5340	5340	5340	0
219	20241128	175100	89081990	5340	5340	5340	5340	0
220	20241128	175000	89081990	5340	5340	5340	5340	0
221	20241128	174900	89081990	5340	5340	5340	5340	0
222	20241128	174800	89081990	5340	5340	5340	5340	0
223	20241128	174700	89081990	5340	5340	5340	5340	0
224	20241128	174600	89081990	5340	5340	5340	5340	0
225	20241128	174500	89081990	5340	5340	5340	5340	0
226	20241128	174400	89081990	5340	5340	5340	5340	0
227	20241128	174300	89081990	5340	5340	5340	5340	0
228	20241128	174200	89081990	5340	5340	5340	5340	0
229	20241128	174100	89081990	5340	5340	5340	5340	0
230	20241128	174000	89081990	5340	5340	5340	5340	0
231	20241128	173900	89081990	5340	5340	5340	5340	0
232	20241128	173800	89081990	5340	5340	5340	5340	0
233	20241128	173700	89081990	5340	5340	5340	5340	0
234	20241128	173600	89081990	5340	5340	5340	5340	0
235	20241128	173500	89081990	5340	5340	5340	5340	0
236	20241128	173400	89081990	5340	5340	5340	5340	0
237	20241128	173300	89081990	5340	5340	5340	5340	0
238	20241128	173200	89081990	5340	5340	5340	5340	0
239	20241128	173100	89081990	5340	5340	5340	5340	0
240	20241128	173000	89081990	5340	5340	5340	5340	0
241	20241128	172900	89081990	5340	5340	5340	5340	0
242	20241128	172800	89081990	5340	5340	5340	5340	139
243	20241128	172700	89081990	5340	5340	5340	5340	0
244	20241128	172600	89081990	5340	5340	5340	5340	0
245	20241128	172500	89081990	5340	5340	5340	5340	0
246	20241128	172400	89081990	5340	5340	5340	5340	0
247	20241128	172300	89081990	5340	5340	5340	5340	0
248	20241128	172200	89081990	5340	5340	5340	5340	0
249	20241128	172100	89081990	5340	5340	5340	5340	0
250	20241128	172000	89081990	5340	5340	5340	5340	0
251	20241128	171900	89081990	5340	5340	5340	5340	0
252	20241128	171800	89081990	5340	5340	5340	5340	0
253	20241128	171700	89081990	5340	5340	5340	5340	0
254	20241128	171600	89081990	5340	5340	5340	5340	0
255	20241128	171500	89081990	5340	5340	5340	5340	0
256	20241128	171400	89081990	5340	5340	5340	5340	0
257	20241128	171300	89081990	5340	5340	5340	5340	0
258	20241128	171200	89081990	5340	5340	5340	5340	0
259	20241128	171100	89081990	5340	5340	5340	5340	0
260	20241128	171000	89081990	5340	5340	5340	5340	0
261	20241128	170900	89081990	5340	5340	5340	5340	0
262	20241128	170800	89081990	5340	5340	5340	5340	0
263	20241128	170700	89081990	5340	5340	5340	5340	0
264	20241128	170600	89081990	5340	5340	5340	5340	0
265	20241128	170500	89081990	5340	5340	5340	5340	0
266	20241128	170400	89081990	5340	5340	5340	5340	0
267	20241128	170300	89081990	5340	5340	5340	5340	0
268	20241128	170200	89081990	5340	5340	5340	5340	0
269	20241128	170100	89081990	5340	5340	5340	5340	0
270	20241128	170000	89081990	5340	5340	5340	5340	0
271	20241128	165900	89081990	5340	5340	5340	5340	0
272	20241128	165800	89081990	5340	5340	5340	5340	139
273	20241128	165700	89081990	5340	5340	5340	5340	0
274	20241128	165600	89081990	5340	5340	5340	5340	0
275	20241128	165500	89081990	5340	5340	5340	5340	0
276	20241128	165400	89081990	5340	5340	5340	5340	0
277	20241128	165300	89081990	5340	5340	5340	5340	0
278	20241128	165200	89081990	5340	5340	5340	5340	0
279	20241128	165100	89081990	5340	5340	5340	5340	0
280	20241128	165000	89081990	5340	5340	5340	5340	0
281	20241128	164900	89081990	5340	5340	5340	5340	0
282	20241128	164800	89081990	5340	5340	5340	5340	0
283	20241128	164700	89081990	5340	5340	5340	5340	0
284	20241128	164600	89081990	5340	5340	5340	5340	0
285	20241128	164500	89081990	5340	5340	5340	5340	0
286	20241128	164400	89081990	5340	5340	5340	5340	0
287	20241128	164300	89081990	5340	5340	5340	5340	0
288	20241128	164200	89081990	5340	5340	5340	5340	0
289	20241128	164100	89081990	5340	5340	5340	5340	0
290	20241128	164000	89081990	5340	5340	5340	5340	0
291	20241128	163900	89081990	5340	5340	5340	5340	0
292	20241128	163800	89081990	5340	5340	5340	5340	0
293	20241128	163700	89081990	5340	5340	5340	5340	0
294	20241128	163600	89081990	5340	5340	5340	5340	0
295	20241128	163500	89081990	5340	5340	5340	5340	0
296	20241128	163400	89081990	5340	5340	5340	5340	0
297	20241128	163300	89081990	5340	5340	5340	5340	0
298	20241128	163200	89081990	5340	5340	5340	5340	0
299	20241128	163100	89081990	5340	5340	5340	5340	0
300	20241128	163000	89081990	5340	5340	5340	5340	0
301	20241128	162900	89081990	5340	5340	5340	5340	0
302	20241128	162800	89081990	5340	5340	5340	5340	139
303	20241128	162700	89081990	5340	5340	5340	5340	0
304	20241128	162600	89081990	5340	5340	5340	5340	0
305	20241128	162500	89081990	5340	5340	5340	5340	0
306	20241128	162400	89081990	5340	5340	5340	5340	0
307	20241128	162300	89081990	5340	5340	5340	5340	0
308	20241128	162200	89081990	5340	5340	5340	5340	0
309	20241128	162100	89081990	5340	5340	5340	5340	0
310	20241128	162000	89081990	5340	5340	5340	5340	0
311	20241128	161900	89081990	5340	5340	5340	5340	0
312	20241128	161800	89081990	5340	5340	5340	5340	0
313	20241128	161700	89081990	5340	5340	5340	5340	0
314	20241128	161600	89081990	5340	5340	5340	5340	0
315	20241128	161500	89081990	5340	5340	5340	5340	0
316	20241128	161400	89081990	5340	5340	5340	5340	0
317	20241128	161300	89081990	5340	5340	5340	5340	0
318	20241128	161200	89081990	5340	5340	5340	5340	0
319	20241128	161100	89081990	5340	5340	5340	5340	0
320	20241128	161000	89081990	5340	5340	5340	5340	0
321	20241128	160900	89081990	5340	5340	5340	5340	0
322	20241128	160800	89081990	5340	5340	5340	5340	0
323	20241128	160700	89081990	5340	5340	5340	5340	0
324	20241128	160600	89081990	5340	5340	5340	5340	0
325	20241128	160500	89081990	5340	5340	5340	5340	0
326	20241128	160400	89081990	5340	5340	5340	5340	0
327	20241128	160300	89081990	5340	5340	5340	5340	0
328	20241128	160200	89081990	5340	5340	5340	5340	0
329	20241128	160100	89081990	5340	5340	5340	5340	0
330	20241128	160000	89081990	5340	5340	5340	5340	0
331	20241128	155900	89081990	5340	5340	5340	5340	0
332	20241128	155800	89081990	5340	5340	5340	5340	139
333	20241128	155700	89081990	5340	5340	5340	5340	0
334	20241128	155600	89081990	5340	5340	5340	5340	0
335	20241128	155500	89081990	5340	5340	5340	5340	0
336	20241128	155400	89081990	5340	5340	5340	5340	0
337	20241128	155300	89081990	5340	5340	5340	5340	0
338	20241128	155200	89081990	5340	5340	5340	5340	0
339	20241128	155100	89081990	5340	5340	5340	5340	0
340	20241128	155000	89081990	5340	5340	5340	5340	0
341	20241128	154900	89081990	5340	5340	5340	5340	0
342	20241128	154800	89081990	5340	5340	5340	5340	0
343	20241128	154700	89081990	5340	5340	5340	5340	0
344	20241128	154600	89081990	5340	5340	5340	5340	0
345	20241128	154500	89081990	5340	5340	5340	5340	0
346	20241128	154400	89081990	5340	5340	5340	5340	0
347	20241128	154300	89081990	5340	5340	5340	5340	0
348	20241128	154200	89081990	5340	5340	5340	5340	0
349	20241128	154100	89081990	5340	5340	5340	5340	0
350	20241128	154000	89081990	5340	5340	5340	5340	0
351	20241128	153900	89081990	5340	5340	5340	5340	0
352	20241128	153800	89081990	5340	5340	5340	5340	0
353	20241128	153700	89081990	5340	5340	5340	5340	0
354	20241128	153600	89081990	5340	5340	5340	5340	0
355	20241128	153500	89081990	5340	5340	5340	5340	0
356	20241128	153400	89081990	5340	5340	5340	5340	0
357	20241128	153300	89081990	5340	5340	5340	5340	0
358	20241128	153200	89081990	5340	5340	5340	5340	0
359	20241128	153100	89081990	5340	5340	5340	5340	0
360	20241128	153000	89081990	5340	5340	5340	5340	139
361	20241128	152900	88339730	5330	5330	5330	5330	0
362	20241128	152800	88339730	5330	5330	5330	5330	0
363	20241128	152700	88339730	5330	5330	5330	5330	0
364	20241128	152600	88339730	5330	5330	5330	5330	0
365	20241128	152500	88339730	5330	5330	5330	5330	0
366	20241128	152400	88339730	5330	5330	5330	5330	0
367	20241128	152300	88339730	5330	5330	5330	5330	0
368	20241128	152200	88339730	5330	5330	5330	5330	0
369	20241128	152100	88339730	5330	5330	5330	5330	0
370	20241128	152000	88339730	5330	5330	5330	5330	0
371	20241128	151900	88339730	5330	5380	5380	5330	188
372	20241128	151800	87328390	5380	5360	5380	5360	20
373	20241128	151700	87221170	5360	5360	5360	5360	9
374	20241128	151600	87172930	5380	5380	5380	5380	97
375	20241128	151500	86651070	5370	5370	5370	5370	3
376	20241128	151400	86634960	5360	5360	5360	5360	0
377	20241128	151300	86634960	5360	5360	5360	5360	0
378	20241128	151200	86634960	5360	5360	5360	5360	219
379	20241128	151100	85461120	5320	5320	5320	5320	0
380	20241128	151000	85461120	5320	5320	5320	5320	0
381	20241128	150900	85461120	5320	5320	5320	5320	0
382	20241128	150800	85461120	5320	5320	5320	5310	762
383	20241128	150700	81407310	5350	5350	5350	5350	0
384	20241128	150600	81407310	5350	5350	5350	5350	0
385	20241128	150500	81407310	5350	5350	5350	5350	39
386	20241128	150400	81198660	5350	5350	5350	5350	158
387	20241128	150300	80353360	5350	5350	5350	5350	0
388	20241128	150200	80353360	5350	5350	5350	5350	40
389	20241128	150100	80139360	5360	5360	5360	5360	0
390	20241128	150000	80139360	5360	5360	5360	5360	0
391	20241128	145900	80139360	5360	5360	5360	5360	186
392	20241128	145800	79142400	5360	5360	5360	5360	6
393	20241128	145700	79110240	5350	5350	5350	5350	0
394	20241128	145600	79110240	5350	5350	5350	5350	0
395	20241128	145500	79110240	5350	5350	5350	5350	0
396	20241128	145400	79110240	5350	5350	5350	5350	0
397	20241128	145300	79110240	5350	5350	5350	5350	0
398	20241128	145200	79110240	5350	5350	5350	5350	0
399	20241128	145100	79110240	5350	5350	5350	5350	6
400	20241128	145000	79078140	5350	5350	5350	5350	0
401	20241128	144900	79078140	5350	5350	5350	5350	0
402	20241128	144800	79078140	5350	5350	5350	5350	0
403	20241128	144700	79078140	5350	5350	5350	5350	0
404	20241128	144600	79078140	5350	5350	5350	5350	0
405	20241128	144500	79078140	5350	5350	5350	5350	0
406	20241128	144400	79078140	5350	5350	5350	5350	0
407	20241128	144300	79078140	5350	5350	5350	5350	0
408	20241128	144200	79078140	5350	5350	5350	5350	0
409	20241128	144100	79078140	5350	5350	5350	5350	0
410	20241128	144000	79078140	5350	5350	5350	5350	1
411	20241128	143900	79072790	5380	5380	5380	5380	0
412	20241128	143800	79072790	5380	5380	5380	5380	0
413	20241128	143700	79072790	5380	5380	5380	5380	0
414	20241128	143600	79072790	5380	5380	5380	5380	50
415	20241128	143500	78803790	5380	5380	5380	5380	0
416	20241128	143400	78803790	5380	5380	5380	5380	0
417	20241128	143300	78803790	5380	5380	5380	5380	89
418	20241128	143200	78324970	5380	5380	5380	5380	1
419	20241128	143100	78319590	5370	5370	5370	5370	1
420	20241128	143000	78314220	5400	5400	5400	5400	0
421	20241128	142900	78314220	5400	5400	5400	5400	0
422	20241128	142800	78314220	5400	5400	5400	5400	0
423	20241128	142700	78314220	5400	5400	5400	5400	0
424	20241128	142600	78314220	5400	5400	5400	5400	0
425	20241128	142500	78314220	5400	5400	5400	5400	0
426	20241128	142400	78314220	5400	5400	5400	5400	0
427	20241128	142300	78314220	5400	5400	5400	5400	0
428	20241128	142200	78314220	5400	5400	5400	5400	0
429	20241128	142100	78314220	5400	5400	5400	5400	5
430	20241128	142000	78287220	5410	5410	5410	5410	0
431	20241128	141900	78287220	5410	5410	5410	5410	0
432	20241128	141800	78287220	5410	5410	5410	5410	0
433	20241128	141700	78287220	5410	5410	5410	5410	0
434	20241128	141600	78287220	5410	5410	5410	5410	10
435	20241128	141500	78233120	5420	5420	5420	5420	0
436	20241128	141400	78233120	5420	5420	5420	5420	0
437	20241128	141300	78233120	5420	5420	5420	5420	0
438	20241128	141200	78233120	5420	5420	5420	5420	0
439	20241128	141100	78233120	5420	5420	5420	5420	0
440	20241128	141000	78233120	5420	5420	5420	5420	0
441	20241128	140900	78233120	5420	5420	5420	5420	6
442	20241128	140800	78200600	5420	5420	5420	5420	9
443	20241128	140700	78151820	5420	5420	5420	5420	0
444	20241128	140600	78151820	5420	5420	5420	5420	1
445	20241128	140500	78146400	5400	5400	5400	5400	0
446	20241128	140400	78146400	5400	5400	5400	5400	0
447	20241128	140300	78146400	5400	5400	5400	5400	0
448	20241128	140200	78146400	5400	5400	5400	5400	0
449	20241128	140100	78146400	5400	5400	5400	5400	269
450	20241128	140000	76693800	5440	5440	5440	5440	1
451	20241128	135900	76688360	5430	5430	5430	5430	1
452	20241128	135800	76682930	5440	5440	5440	5440	0
453	20241128	135700	76682930	5440	5440	5440	5440	0
454	20241128	135600	76682930	5440	5460	5460	5440	71
455	20241128	135500	76295690	5460	5450	5460	5410	48
456	20241128	135400	76034400	5450	5450	5450	5410	73
457	20241128	135300	75636990	5410	5410	5460	5410	124
458	20241128	135200	74961000	5450	5400	5450	5400	222
459	20241128	135100	73759860	5450	5450	5450	5410	167
460	20241128	135000	72850590	5450	5410	5450	5410	60
461	20241128	134900	72524690	5430	5420	5440	5420	137
462	20241128	134800	71780940	5410	5400	5410	5400	141
463	20241128	134700	71019210	5400	5400	5400	5400	0
464	20241128	134600	71019210	5400	5370	5400	5370	1594
465	20241128	134500	62424870	5360	5340	5360	5340	565
466	20241128	134400	59399570	5340	5340	5340	5340	0
467	20241128	134300	59399570	5340	5310	5340	5310	148
468	20241128	134200	58609410	5280	5280	5280	5280	0
469	20241128	134100	58609410	5280	5280	5280	5280	0
470	20241128	134000	58609410	5280	5280	5280	5280	0
471	20241128	133900	58609410	5280	5280	5280	5280	0
472	20241128	133800	58609410	5280	5280	5280	5280	0
473	20241128	133700	58609410	5280	5280	5280	5280	5
474	20241128	133600	58583010	5280	5280	5280	5280	0
475	20241128	133500	58583010	5280	5290	5290	5280	502
476	20241128	133400	55927450	5290	5290	5290	5290	0
477	20241128	133300	55927450	5290	5290	5290	5290	0
478	20241128	133200	55927450	5290	5290	5290	5290	0
479	20241128	133100	55927450	5290	5290	5290	5290	0
480	20241128	133000	55927450	5290	5290	5290	5290	0
481	20241128	132900	55927450	5290	5290	5290	5290	0
482	20241128	132800	55927450	5290	5290	5290	5290	0
483	20241128	132700	55927450	5290	5290	5290	5290	0
484	20241128	132600	55927450	5290	5290	5290	5290	0
485	20241128	132500	55927450	5290	5290	5290	5290	0
486	20241128	132400	55927450	5290	5290	5290	5290	0
487	20241128	132300	55927450	5290	5290	5290	5290	0
488	20241128	132200	55927450	5290	5290	5290	5290	0
489	20241128	132100	55927450	5290	5290	5290	5290	0
490	20241128	132000	55927450	5290	5290	5290	5290	0
491	20241128	131900	55927450	5290	5290	5290	5290	3
492	20241128	131800	55911580	5290	5290	5290	5290	0
493	20241128	131700	55911580	5290	5290	5290	5290	5
494	20241128	131600	55885130	5310	5310	5310	5310	0
495	20241128	131500	55885130	5310	5310	5310	5310	0
496	20241128	131400	55885130	5310	5310	5310	5310	0
497	20241128	131300	55885130	5310	5310	5310	5310	36
498	20241128	131200	55693970	5270	5270	5270	5270	0
499	20241128	131100	55693970	5270	5270	5270	5270	0
500	20241128	131000	55693970	5270	5270	5270	5270	0
501	20241128	130900	55693970	5270	5270	5270	5270	501
502	20241128	130800	53053700	5270	5270	5270	5270	0
503	20241128	130700	53053700	5270	5270	5270	5270	0
504	20241128	130600	53053700	5270	5270	5270	5270	0
505	20241128	130500	53053700	5270	5270	5270	5270	0
506	20241128	130400	53053700	5270	5270	5270	5270	10
507	20241128	130300	53001000	5270	5270	5270	5270	500
508	20241128	130200	50366000	5270	5270	5270	5270	0
509	20241128	130100	50366000	5270	5270	5270	5270	0
510	20241128	130000	50366000	5270	5260	5270	5260	3
511	20241128	125900	50350200	5260	5260	5260	5260	0
512	20241128	125800	50350200	5260	5260	5260	5260	0
513	20241128	125700	50350200	5260	5260	5260	5260	2
514	20241128	125600	50339680	5260	5260	5260	5260	0
515	20241128	125500	50339680	5260	5260	5260	5260	1
516	20241128	125400	50334420	5260	5260	5260	5260	0
517	20241128	125300	50334420	5260	5260	5260	5260	0
518	20241128	125200	50334420	5260	5260	5260	5260	1
519	20241128	125100	50329160	5260	5260	5260	5260	0
520	20241128	125000	50329160	5260	5260	5260	5260	1
521	20241128	124900	50323900	5260	5260	5260	5260	0
522	20241128	124800	50323900	5260	5260	5260	5260	0
523	20241128	124700	50323900	5260	5260	5260	5260	1
524	20241128	124600	50318640	5260	5260	5260	5260	0
525	20241128	124500	50318640	5260	5260	5260	5260	2
526	20241128	124400	50308120	5270	5270	5270	5270	500
527	20241128	124300	47673120	5270	5270	5270	5270	1
528	20241128	124200	47667850	5280	5280	5280	5280	1
529	20241128	124100	47662570	5280	5280	5280	5280	0
530	20241128	124000	47662570	5280	5280	5280	5280	2
531	20241128	123900	47652010	5280	5280	5280	5280	200
532	20241128	123800	46596010	5280	5280	5280	5280	1
533	20241128	123700	46590730	5280	5280	5280	5280	1
534	20241128	123600	46585450	5280	5280	5280	5280	0
535	20241128	123500	46585450	5280	5280	5280	5280	2
536	20241128	123400	46574890	5280	5280	5280	5280	0
537	20241128	123300	46574890	5280	5280	5280	5280	2
538	20241128	123200	46564330	5290	5290	5290	5290	1
539	20241128	123100	46559040	5310	5280	5310	5280	2
540	20241128	123000	46548450	5280	5280	5280	5280	0
541	20241128	122900	46548450	5280	5280	5280	5280	1
542	20241128	122800	46543170	5280	5280	5280	5280	1
543	20241128	122700	46537890	5280	5280	5280	5280	1
544	20241128	122600	46532610	5280	5280	5280	5280	1
545	20241128	122500	46527330	5280	5280	5280	5280	0
546	20241128	122400	46527330	5280	5280	5280	5280	1
547	20241128	122300	46522050	5280	5280	5280	5280	1
548	20241128	122200	46516770	5280	5280	5280	5280	1
549	20241128	122100	46511490	5280	5280	5280	5280	2
550	20241128	122000	46500930	5270	5270	5270	5270	0
551	20241128	121900	46500930	5270	5270	5270	5270	1
552	20241128	121800	46495660	5270	5270	5270	5270	1
553	20241128	121700	46490390	5270	5270	5270	5270	0
554	20241128	121600	46490390	5270	5270	5270	5270	2
555	20241128	121500	46479850	5270	5270	5270	5270	0
556	20241128	121400	46479850	5270	5270	5270	5270	1
557	20241128	121300	46474580	5270	5270	5270	5270	1
558	20241128	121200	46469310	5270	5270	5270	5270	0
559	20241128	121100	46469310	5270	5270	5270	5270	2
560	20241128	121000	46458770	5270	5270	5270	5270	1
561	20241128	120900	46453500	5270	5270	5270	5270	1
562	20241128	120800	46448230	5260	5260	5260	5260	0
563	20241128	120700	46448230	5260	5280	5280	5260	502
564	20241128	120600	43802690	5310	5310	5310	5310	0
565	20241128	120500	43802690	5310	5290	5310	5270	1102
566	20241128	120400	37988870	5290	5290	5290	5290	1
567	20241128	120300	37983580	5290	5290	5290	5290	1
568	20241128	120200	37978290	5290	5290	5290	5290	1
569	20241128	120100	37973000	5360	5360	5360	5360	18
570	20241128	120000	37876520	5360	5310	5360	5300	828
571	20241128	115900	33453750	5270	5270	5300	5270	22
572	20241128	115800	33337290	5270	5270	5270	5270	200
573	20241128	115700	32283290	5270	5280	5280	5270	2
574	20241128	115600	32272740	5280	5280	5280	5260	1169
575	20241128	115500	26105710	5280	5280	5280	5280	1
576	20241128	115400	26100430	5280	5280	5280	5280	1
577	20241128	115300	26095150	5280	5280	5280	5280	0
578	20241128	115200	26095150	5280	5280	5280	5280	2
579	20241128	115100	26084590	5280	5280	5280	5280	0
580	20241128	115000	26084590	5280	5280	5280	5280	2
581	20241128	114900	26074030	5290	5290	5290	5290	0
582	20241128	114800	26074030	5290	5280	5290	5280	2
583	20241128	114700	26063460	5280	5280	5280	5280	1
584	20241128	114600	26058180	5280	5280	5280	5280	1
585	20241128	114500	26052900	5280	5280	5280	5280	1
586	20241128	114400	26047620	5280	5280	5280	5280	0
587	20241128	114300	26047620	5280	5280	5280	5280	2
588	20241128	114200	26037060	5280	5280	5280	5280	0
589	20241128	114100	26037060	5280	5280	5280	5280	1
590	20241128	114000	26031780	5280	5280	5280	5280	1
591	20241128	113900	26026500	5280	5280	5280	5280	1
592	20241128	113800	26021220	5280	5280	5280	5280	1
593	20241128	113700	26015940	5280	5280	5280	5280	1
594	20241128	113600	26010660	5280	5280	5280	5280	300
595	20241128	113500	24426660	5280	5280	5280	5280	2
596	20241128	113400	24416100	5280	5280	5280	5280	0
597	20241128	113300	24416100	5280	5280	5280	5280	2
598	20241128	113200	24405540	5280	5280	5280	5280	0
599	20241128	113100	24405540	5280	5280	5280	5280	1
600	20241128	113000	24400260	5280	5280	5280	5280	1
601	20241128	112900	24394980	5280	5280	5280	5280	1
602	20241128	112800	24389700	5280	5280	5280	5280	1
603	20241128	112700	24384420	5280	5280	5280	5280	1
604	20241128	112600	24379140	5280	5280	5280	5280	1
605	20241128	112500	24373860	5280	5280	5280	5280	0
606	20241128	112400	24373860	5280	5280	5280	5280	1
607	20241128	112300	24368580	5280	5280	5280	5280	2
608	20241128	112200	24358020	5280	5280	5280	5280	1
609	20241128	112100	24352740	5280	5280	5280	5280	1
610	20241128	112000	24347460	5280	5280	5280	5280	1
611	20241128	111900	24342180	5280	5280	5280	5280	1
612	20241128	111800	24336900	5280	5280	5280	5280	1
613	20241128	111700	24331620	5270	5270	5270	5270	0
614	20241128	111600	24331620	5270	5270	5270	5270	2
615	20241128	111500	24321080	5270	5270	5270	5270	0
616	20241128	111400	24321080	5270	5270	5270	5270	2
617	20241128	111300	24310540	5270	5270	5270	5270	0
618	20241128	111200	24310540	5270	5270	5270	5270	0
619	20241128	111100	24310540	5270	5270	5270	5270	2
620	20241128	111000	24300000	5270	5270	5270	5270	0
621	20241128	110900	24300000	5270	5270	5270	5270	2
622	20241128	110800	24289460	5270	5270	5270	5270	1
623	20241128	110700	24284190	5270	5270	5270	5270	1
624	20241128	110600	24278920	5270	5270	5270	5270	0
625	20241128	110500	24278920	5270	5270	5270	5270	1
626	20241128	110400	24273650	5270	5270	5270	5270	1
627	20241128	110300	24268380	5270	5270	5270	5270	1
628	20241128	110200	24263110	5270	5270	5270	5270	63
629	20241128	110100	23931100	5290	5290	5290	5290	0
630	20241128	110000	23931100	5290	5290	5290	5290	0
631	20241128	105900	23931100	5290	5270	5290	5270	71
632	20241128	105800	23555660	5260	5260	5260	5260	236
633	20241128	105700	22314300	5260	5260	5260	5260	1
634	20241128	105600	22309040	5250	5250	5250	5250	1
635	20241128	105500	22303790	5280	5250	5280	5250	2
636	20241128	105400	22293260	5280	5250	5280	5250	2
637	20241128	105300	22282730	5250	5250	5250	5250	0
638	20241128	105200	22282730	5250	5250	5250	5250	1
639	20241128	105100	22277480	5250	5250	5250	5250	1
640	20241128	105000	22272230	5260	5260	5260	5260	0
641	20241128	104900	22272230	5260	5260	5260	5260	0
642	20241128	104800	22272230	5260	5260	5260	5260	1
643	20241128	104700	22266970	5250	5270	5270	5250	1041
644	20241128	104600	16797420	5310	5310	5310	5310	0
645	20241128	104500	16797420	5310	5310	5310	5310	0
646	20241128	104400	16797420	5310	5310	5310	5310	1
647	20241128	104300	16792110	5290	5300	5300	5270	477
648	20241128	104200	14271180	5350	5350	5350	5350	7
649	20241128	104100	14233730	5350	5350	5350	5350	0
650	20241128	104000	14233730	5350	5350	5350	5350	0
651	20241128	103900	14233730	5350	5350	5350	5350	0
652	20241128	103800	14233730	5350	5350	5350	5350	0
653	20241128	103700	14233730	5350	5350	5350	5350	0
654	20241128	103600	14233730	5350	5350	5350	5350	0
655	20241128	103500	14233730	5350	5350	5350	5350	0
656	20241128	103400	14233730	5350	5350	5350	5350	0
657	20241128	103300	14233730	5350	5350	5350	5350	49
658	20241128	103200	13971580	5350	5350	5350	5350	1
659	20241128	103100	13966230	5370	5370	5370	5370	0
660	20241128	103000	13966230	5370	5370	5370	5370	0
661	20241128	102900	13966230	5370	5350	5370	5350	5
662	20241128	102800	13939420	5370	5370	5370	5370	0
663	20241128	102700	13939420	5370	5370	5370	5370	0
664	20241128	102600	13939420	5370	5350	5370	5350	30
665	20241128	102500	13778360	5370	5370	5370	5370	5
666	20241128	102400	13751510	5360	5360	5360	5360	5
667	20241128	102300	13724710	5360	5360	5360	5360	0
668	20241128	102200	13724710	5360	5360	5360	5360	0
669	20241128	102100	13724710	5360	5360	5360	5360	0
670	20241128	102000	13724710	5360	5360	5360	5360	0
671	20241128	101900	13724710	5360	5360	5360	5360	0
672	20241128	101800	13724710	5360	5360	5360	5360	0
673	20241128	101700	13724710	5360	5360	5360	5360	1
674	20241128	101600	13719350	5370	5370	5370	5370	0
675	20241128	101500	13719350	5370	5370	5370	5370	3
676	20241128	101400	13703240	5370	5380	5380	5370	597
677	20241128	101300	10492580	5390	5380	5390	5380	2
678	20241128	101200	10481810	5390	5390	5390	5390	0
679	20241128	101100	10481810	5390	5390	5390	5390	0
680	20241128	101000	10481810	5390	5390	5390	5390	0
681	20241128	100900	10481810	5390	5380	5390	5380	5
682	20241128	100800	10454890	5390	5390	5390	5390	0
683	20241128	100700	10454890	5390	5390	5390	5390	0
684	20241128	100600	10454890	5390	5330	5390	5330	11
685	20241128	100500	10396060	5330	5330	5330	5330	10
686	20241128	100400	10342760	5330	5330	5330	5330	0
687	20241128	100300	10342760	5330	5310	5330	5310	183
688	20241128	100200	9370980	5310	5310	5310	5310	2
689	20241128	100100	9360360	5310	5310	5310	5310	1
690	20241128	100000	9355050	5300	5300	5300	5300	1
691	20241128	095900	9349750	5310	5310	5310	5310	0
692	20241128	095800	9349750	5310	5310	5310	5310	0
693	20241128	095700	9349750	5310	5310	5310	5310	0
694	20241128	095600	9349750	5310	5310	5310	5310	48
695	20241128	095500	9094870	5310	5310	5310	5310	0
696	20241128	095400	9094870	5310	5310	5310	5310	500
697	20241128	095300	6439870	5300	5300	5300	5300	12
698	20241128	095200	6376270	5280	5280	5280	5280	500
699	20241128	095100	3736270	5320	5320	5320	5320	0
700	20241128	095000	3736270	5320	5320	5320	5320	0
701	20241128	094900	3736270	5320	5320	5320	5320	50
702	20241128	094800	3470270	5320	5320	5320	5320	1
703	20241128	094700	3464950	5320	5320	5320	5320	120
704	20241128	094600	2826550	5320	5290	5320	5290	60
705	20241128	094500	2507960	5290	5290	5290	5290	0
706	20241128	094400	2507960	5290	5290	5290	5290	0
707	20241128	094300	2507960	5290	5290	5290	5290	2
708	20241128	094200	2497380	5280	5280	5280	5280	1
709	20241128	094100	2492100	5280	5280	5280	5280	0
710	20241128	094000	2492100	5280	5280	5280	5280	0
711	20241128	093900	2492100	5280	5280	5280	5280	1
712	20241128	093800	2486820	5280	5280	5280	5280	1
713	20241128	093700	2481540	5240	5240	5240	5240	0
714	20241128	093600	2481540	5240	5240	5240	5240	0
715	20241128	093500	2481540	5240	5280	5280	5240	11
716	20241128	093400	2423500	5240	5240	5240	5240	0
717	20241128	093300	2423500	5240	5240	5240	5240	0
718	20241128	093200	2423500	5240	5240	5240	5240	0
719	20241128	093100	2423500	5240	5240	5240	5240	1
720	20241128	093000	2418260	5240	5240	5240	5240	20
721	20241128	092900	2313460	5240	5240	5240	5240	0
722	20241128	092800	2313460	5240	5240	5240	5240	27
723	20241128	092700	2171980	5320	5320	5320	5320	0
724	20241128	092600	2171980	5320	5320	5320	5320	0
725	20241128	092500	2171980	5320	5250	5320	5240	256
726	20241128	092400	821030	5250	5250	5250	5250	30
727	20241128	092300	663530	5260	5260	5260	5260	22
728	20241128	092200	547810	5220	5220	5220	5220	0
729	20241128	092100	547810	5220	5210	5220	5210	56
730	20241128	092000	255500	5210	5210	5210	5210	4
731	20241128	091900	234660	5200	5200	5200	5200	0
732	20241128	091800	234660	5200	5200	5200	5200	1
733	20241128	091700	229460	5200	5210	5210	5200	11
734	20241128	091600	172160	5210	5210	5210	5210	0
735	20241128	091500	172160	5210	5210	5210	5210	0
736	20241128	091400	172160	5210	5210	5210	5210	0
737	20241128	091300	172160	5210	5210	5210	5210	0
738	20241128	091200	172160	5210	5210	5210	5210	0
739	20241128	091100	172160	5210	5210	5210	5210	0
740	20241128	091000	172160	5210	5210	5210	5210	0
741	20241128	090900	172160	5210	5210	5210	5210	0
742	20241128	090800	172160	5210	5210	5210	5210	0
743	20241128	090700	172160	5210	5210	5210	5210	0
744	20241128	090600	172160	5210	5210	5210	5210	1
745	20241128	090500	166950	5200	5200	5200	5200	0
746	20241128	090400	166950	5200	5200	5200	5200	1
747	20241128	090300	161750	5200	5200	5200	5200	0
748	20241128	090200	161750	5200	5200	5200	5200	0
749	20241128	090100	161750	5200	5200	5200	5200	3
750	20241128	090000	146150	5210	5220	5220	5210	28