KissMeData/030610/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191500	142601220	5570	5570	5570	5570	289
3	20241128	191400	142601220	5570	5570	5570	5570	0
4	20241128	191300	142601220	5570	5570	5570	5570	0
5	20241128	191200	142601220	5570	5570	5570	5570	0
6	20241128	191100	142601220	5570	5570	5570	5570	0
7	20241128	191000	142601220	5570	5570	5570	5570	0
8	20241128	190900	142601220	5570	5570	5570	5570	0
9	20241128	190800	142601220	5570	5570	5570	5570	0
10	20241128	190700	142601220	5570	5570	5570	5570	0
11	20241128	190600	142601220	5570	5570	5570	5570	0
12	20241128	190500	142601220	5570	5570	5570	5570	0
13	20241128	190400	142601220	5570	5570	5570	5570	0
14	20241128	190300	142601220	5570	5570	5570	5570	0
15	20241128	190200	142601220	5570	5570	5570	5570	0
16	20241128	190100	142601220	5570	5570	5570	5570	0
17	20241128	190000	142601220	5570	5570	5570	5570	0
18	20241128	185900	142601220	5570	5570	5570	5570	0
19	20241128	185800	142601220	5570	5570	5570	5570	0
20	20241128	185700	142601220	5570	5570	5570	5570	0
21	20241128	185600	142601220	5570	5570	5570	5570	0
22	20241128	185500	142601220	5570	5570	5570	5570	0
23	20241128	185400	142601220	5570	5570	5570	5570	0
24	20241128	185300	142601220	5570	5570	5570	5570	0
25	20241128	185200	142601220	5570	5570	5570	5570	0
26	20241128	185100	142601220	5570	5570	5570	5570	0
27	20241128	185000	142601220	5570	5570	5570	5570	0
28	20241128	184900	142601220	5570	5570	5570	5570	0
29	20241128	184800	142601220	5570	5570	5570	5570	0
30	20241128	184700	142601220	5570	5570	5570	5570	0
31	20241128	184600	142601220	5570	5570	5570	5570	0
32	20241128	184500	142601220	5570	5570	5570	5570	289
33	20241128	184400	142601220	5570	5570	5570	5570	0
34	20241128	184300	142601220	5570	5570	5570	5570	0
35	20241128	184200	142601220	5570	5570	5570	5570	0
36	20241128	184100	142601220	5570	5570	5570	5570	0
37	20241128	184000	142601220	5570	5570	5570	5570	0
38	20241128	183900	142601220	5570	5570	5570	5570	0
39	20241128	183800	142601220	5570	5570	5570	5570	0
40	20241128	183700	142601220	5570	5570	5570	5570	0
41	20241128	183600	142601220	5570	5570	5570	5570	0
42	20241128	183500	142601220	5570	5570	5570	5570	0
43	20241128	183400	142601220	5570	5570	5570	5570	0
44	20241128	183300	142601220	5570	5570	5570	5570	0
45	20241128	183200	142601220	5570	5570	5570	5570	0
46	20241128	183100	142601220	5570	5570	5570	5570	0
47	20241128	183000	142601220	5570	5570	5570	5570	0
48	20241128	182900	142601220	5570	5570	5570	5570	0
49	20241128	182800	142601220	5570	5570	5570	5570	0
50	20241128	182700	142601220	5570	5570	5570	5570	0
51	20241128	182600	142601220	5570	5570	5570	5570	0
52	20241128	182500	142601220	5570	5570	5570	5570	0
53	20241128	182400	142601220	5570	5570	5570	5570	0
54	20241128	182300	142601220	5570	5570	5570	5570	0
55	20241128	182200	142601220	5570	5570	5570	5570	0
56	20241128	182100	142601220	5570	5570	5570	5570	0
57	20241128	182000	142601220	5570	5570	5570	5570	0
58	20241128	181900	142601220	5570	5570	5570	5570	0
59	20241128	181800	142601220	5570	5570	5570	5570	0
60	20241128	181700	142601220	5570	5570	5570	5570	0
61	20241128	181600	142601220	5570	5570	5570	5570	0
62	20241128	181500	142601220	5570	5570	5570	5570	289
63	20241128	181400	142601220	5570	5570	5570	5570	0
64	20241128	181300	142601220	5570	5570	5570	5570	0
65	20241128	181200	142601220	5570	5570	5570	5570	0
66	20241128	181100	142601220	5570	5570	5570	5570	0
67	20241128	181000	142601220	5570	5570	5570	5570	0
68	20241128	180900	142601220	5570	5570	5570	5570	0
69	20241128	180800	142601220	5570	5570	5570	5570	0
70	20241128	180700	142601220	5570	5570	5570	5570	0
71	20241128	180600	142601220	5570	5570	5570	5570	0
72	20241128	180500	142601220	5570	5570	5570	5570	0
73	20241128	180400	142601220	5570	5570	5570	5570	0
74	20241128	180300	142601220	5570	5570	5570	5570	0
75	20241128	180200	142601220	5570	5570	5570	5570	0
76	20241128	180100	142601220	5570	5570	5570	5570	0
77	20241128	180000	142601220	5570	5570	5570	5570	0
78	20241128	175900	142601220	5570	5570	5570	5570	0
79	20241128	175800	142601220	5570	5570	5570	5570	0
80	20241128	175700	142601220	5570	5570	5570	5570	0
81	20241128	175600	142601220	5570	5570	5570	5570	0
82	20241128	175500	142601220	5570	5570	5570	5570	0
83	20241128	175400	142601220	5570	5570	5570	5570	0
84	20241128	175300	142601220	5570	5570	5570	5570	0
85	20241128	175200	142601220	5570	5570	5570	5570	0
86	20241128	175100	142601220	5570	5570	5570	5570	0
87	20241128	175000	142601220	5570	5570	5570	5570	0
88	20241128	174900	142601220	5570	5570	5570	5570	0
89	20241128	174800	142601220	5570	5570	5570	5570	0
90	20241128	174700	142601220	5570	5570	5570	5570	0
91	20241128	174600	142601220	5570	5570	5570	5570	0
92	20241128	174500	142601220	5570	5570	5570	5570	289
93	20241128	174400	142601220	5570	5570	5570	5570	0
94	20241128	174300	142601220	5570	5570	5570	5570	0
95	20241128	174200	142601220	5570	5570	5570	5570	0
96	20241128	174100	142601220	5570	5570	5570	5570	0
97	20241128	174000	142601220	5570	5570	5570	5570	0
98	20241128	173900	142601220	5570	5570	5570	5570	0
99	20241128	173800	142601220	5570	5570	5570	5570	0
100	20241128	173700	142601220	5570	5570	5570	5570	0
101	20241128	173600	142601220	5570	5570	5570	5570	0
102	20241128	173500	142601220	5570	5570	5570	5570	0
103	20241128	173400	142601220	5570	5570	5570	5570	0
104	20241128	173300	142601220	5570	5570	5570	5570	0
105	20241128	173200	142601220	5570	5570	5570	5570	0
106	20241128	173100	142601220	5570	5570	5570	5570	0
107	20241128	173000	142601220	5570	5570	5570	5570	0
108	20241128	172900	142601220	5570	5570	5570	5570	0
109	20241128	172800	142601220	5570	5570	5570	5570	0
110	20241128	172700	142601220	5570	5570	5570	5570	0
111	20241128	172600	142601220	5570	5570	5570	5570	0
112	20241128	172500	142601220	5570	5570	5570	5570	0
113	20241128	172400	142601220	5570	5570	5570	5570	0
114	20241128	172300	142601220	5570	5570	5570	5570	0
115	20241128	172200	142601220	5570	5570	5570	5570	0
116	20241128	172100	142601220	5570	5570	5570	5570	0
117	20241128	172000	142601220	5570	5570	5570	5570	0
118	20241128	171900	142601220	5570	5570	5570	5570	0
119	20241128	171800	142601220	5570	5570	5570	5570	0
120	20241128	171700	142601220	5570	5570	5570	5570	0
121	20241128	171600	142601220	5570	5570	5570	5570	0
122	20241128	171500	142601220	5570	5570	5570	5570	289
123	20241128	171400	142601220	5570	5570	5570	5570	0
124	20241128	171300	142601220	5570	5570	5570	5570	0
125	20241128	171200	142601220	5570	5570	5570	5570	0
126	20241128	171100	142601220	5570	5570	5570	5570	0
127	20241128	171000	142601220	5570	5570	5570	5570	0
128	20241128	170900	142601220	5570	5570	5570	5570	0
129	20241128	170800	142601220	5570	5570	5570	5570	0
130	20241128	170700	142601220	5570	5570	5570	5570	0
131	20241128	170600	142601220	5570	5570	5570	5570	0
132	20241128	170500	142601220	5570	5570	5570	5570	0
133	20241128	170400	142601220	5570	5570	5570	5570	0
134	20241128	170300	142601220	5570	5570	5570	5570	0
135	20241128	170200	142601220	5570	5570	5570	5570	0
136	20241128	170100	142601220	5570	5570	5570	5570	0
137	20241128	170000	142601220	5570	5570	5570	5570	0
138	20241128	165900	142601220	5570	5570	5570	5570	0
139	20241128	165800	142601220	5570	5570	5570	5570	0
140	20241128	165700	142601220	5570	5570	5570	5570	0
141	20241128	165600	142601220	5570	5570	5570	5570	0
142	20241128	165500	142601220	5570	5570	5570	5570	0
143	20241128	165400	142601220	5570	5570	5570	5570	0
144	20241128	165300	142601220	5570	5570	5570	5570	0
145	20241128	165200	142601220	5570	5570	5570	5570	0
146	20241128	165100	142601220	5570	5570	5570	5570	0
147	20241128	165000	142601220	5570	5570	5570	5570	0
148	20241128	164900	142601220	5570	5570	5570	5570	0
149	20241128	164800	142601220	5570	5570	5570	5570	0
150	20241128	164700	142601220	5570	5570	5570	5570	0
151	20241128	164600	142601220	5570	5570	5570	5570	0
152	20241128	164500	142601220	5570	5570	5570	5570	289
153	20241128	164400	142601220	5570	5570	5570	5570	0
154	20241128	164300	142601220	5570	5570	5570	5570	0
155	20241128	164200	142601220	5570	5570	5570	5570	0
156	20241128	164100	142601220	5570	5570	5570	5570	0
157	20241128	164000	142601220	5570	5570	5570	5570	0
158	20241128	163900	142601220	5570	5570	5570	5570	0
159	20241128	163800	142601220	5570	5570	5570	5570	0
160	20241128	163700	142601220	5570	5570	5570	5570	0
161	20241128	163600	142601220	5570	5570	5570	5570	0
162	20241128	163500	142601220	5570	5570	5570	5570	0
163	20241128	163400	142601220	5570	5570	5570	5570	0
164	20241128	163300	142601220	5570	5570	5570	5570	0
165	20241128	163200	142601220	5570	5570	5570	5570	0
166	20241128	163100	142601220	5570	5570	5570	5570	0
167	20241128	163000	142601220	5570	5570	5570	5570	0
168	20241128	162900	142601220	5570	5570	5570	5570	0
169	20241128	162800	142601220	5570	5570	5570	5570	0
170	20241128	162700	142601220	5570	5570	5570	5570	0
171	20241128	162600	142601220	5570	5570	5570	5570	0
172	20241128	162500	142601220	5570	5570	5570	5570	0
173	20241128	162400	142601220	5570	5570	5570	5570	0
174	20241128	162300	142601220	5570	5570	5570	5570	0
175	20241128	162200	142601220	5570	5570	5570	5570	0
176	20241128	162100	142601220	5570	5570	5570	5570	0
177	20241128	162000	142601220	5570	5570	5570	5570	0
178	20241128	161900	142601220	5570	5570	5570	5570	0
179	20241128	161800	142601220	5570	5570	5570	5570	0
180	20241128	161700	142601220	5570	5570	5570	5570	0
181	20241128	161600	142601220	5570	5570	5570	5570	0
182	20241128	161500	142601220	5570	5570	5570	5570	289
183	20241128	161400	142601220	5570	5570	5570	5570	0
184	20241128	161300	142601220	5570	5570	5570	5570	0
185	20241128	161200	142601220	5570	5570	5570	5570	0
186	20241128	161100	142601220	5570	5570	5570	5570	0
187	20241128	161000	142601220	5570	5570	5570	5570	0
188	20241128	160900	142601220	5570	5570	5570	5570	0
189	20241128	160800	142601220	5570	5570	5570	5570	0
190	20241128	160700	142601220	5570	5570	5570	5570	0
191	20241128	160600	142601220	5570	5570	5570	5570	0
192	20241128	160500	142601220	5570	5570	5570	5570	0
193	20241128	160400	142601220	5570	5570	5570	5570	0
194	20241128	160300	142601220	5570	5570	5570	5570	0
195	20241128	160200	142601220	5570	5570	5570	5570	0
196	20241128	160100	142601220	5570	5570	5570	5570	0
197	20241128	160000	142601220	5570	5570	5570	5570	0
198	20241128	155900	142601220	5570	5570	5570	5570	0
199	20241128	155800	142601220	5570	5570	5570	5570	0
200	20241128	155700	142601220	5570	5570	5570	5570	0
201	20241128	155600	142601220	5570	5570	5570	5570	0
202	20241128	155500	142601220	5570	5570	5570	5570	0
203	20241128	155400	142601220	5570	5570	5570	5570	0
204	20241128	155300	142601220	5570	5570	5570	5570	0
205	20241128	155200	142601220	5570	5570	5570	5570	0
206	20241128	155100	142601220	5570	5570	5570	5570	0
207	20241128	155000	142601220	5570	5570	5570	5570	0
208	20241128	154900	142601220	5570	5570	5570	5570	0
209	20241128	154800	142601220	5570	5570	5570	5570	0
210	20241128	154700	142601220	5570	5570	5570	5570	0
211	20241128	154600	142601220	5570	5570	5570	5570	0
212	20241128	154500	142601220	5570	5570	5570	5570	289
213	20241128	154400	142601220	5570	5570	5570	5570	0
214	20241128	154300	142601220	5570	5570	5570	5570	0
215	20241128	154200	142601220	5570	5570	5570	5570	0
216	20241128	154100	142601220	5570	5570	5570	5570	0
217	20241128	154000	142601220	5570	5570	5570	5570	0
218	20241128	153900	142601220	5570	5570	5570	5570	0
219	20241128	153800	142601220	5570	5570	5570	5570	0
220	20241128	153700	142601220	5570	5570	5570	5570	0
221	20241128	153600	142601220	5570	5570	5570	5570	0
222	20241128	153500	142601220	5570	5570	5570	5570	0
223	20241128	153400	142601220	5570	5570	5570	5570	0
224	20241128	153300	142601220	5570	5570	5570	5570	0
225	20241128	153200	142601220	5570	5570	5570	5570	0
226	20241128	153100	142601220	5570	5570	5570	5570	0
227	20241128	153000	142601220	5570	5570	5570	5570	289
228	20241128	152900	140991490	5550	5550	5550	5550	0
229	20241128	152800	140991490	5550	5550	5550	5550	0
230	20241128	152700	140991490	5550	5550	5550	5550	0
231	20241128	152600	140991490	5550	5550	5550	5550	0
232	20241128	152500	140991490	5550	5550	5550	5550	0
233	20241128	152400	140991490	5550	5550	5550	5550	0
234	20241128	152300	140991490	5550	5550	5550	5550	0
235	20241128	152200	140991490	5550	5550	5550	5550	0
236	20241128	152100	140991490	5550	5550	5550	5550	0
237	20241128	152000	140991490	5550	5550	5550	5550	0
238	20241128	151900	140991490	5550	5550	5550	5550	0
239	20241128	151800	140991490	5550	5550	5550	5550	3
240	20241128	151700	140974840	5550	5550	5550	5550	61
241	20241128	151600	140636290	5570	5530	5570	5530	435
242	20241128	151500	138222280	5540	5540	5540	5540	1
243	20241128	151400	138216740	5550	5540	5550	5540	13
244	20241128	151300	138144700	5550	5550	5550	5550	0
245	20241128	151200	138144700	5550	5550	5550	5550	2
246	20241128	151100	138133600	5550	5550	5550	5550	2
247	20241128	151000	138122500	5560	5560	5560	5560	0
248	20241128	150900	138122500	5560	5560	5560	5560	2
249	20241128	150800	138111380	5560	5560	5560	5560	0
250	20241128	150700	138111380	5560	5560	5560	5560	22
251	20241128	150600	137989060	5560	5560	5560	5560	0
252	20241128	150500	137989060	5560	5560	5560	5560	2
253	20241128	150400	137977940	5560	5560	5560	5560	0
254	20241128	150300	137977940	5560	5560	5560	5550	230
255	20241128	150200	136701390	5560	5560	5560	5560	2
256	20241128	150100	136690270	5570	5570	5570	5570	32
257	20241128	150000	136512030	5560	5560	5560	5560	0
258	20241128	145900	136512030	5560	5560	5560	5560	1
259	20241128	145800	136506470	5570	5540	5570	5540	2
260	20241128	145700	136495360	5570	5570	5570	5570	0
261	20241128	145600	136495360	5570	5560	5570	5540	558
262	20241128	145500	133400770	5550	5550	5550	5550	0
263	20241128	145400	133400770	5550	5550	5550	5550	1
264	20241128	145300	133395220	5540	5560	5560	5540	200
265	20241128	145200	132287200	5560	5550	5560	5550	130
266	20241128	145100	131565410	5570	5570	5570	5570	0
267	20241128	145000	131565410	5570	5560	5570	5560	4
268	20241128	144900	131543150	5570	5550	5570	5550	3
269	20241128	144800	131526460	5550	5550	5550	5550	98
270	20241128	144700	130982560	5550	5560	5570	5550	63
271	20241128	144600	130632740	5570	5570	5570	5570	2
272	20241128	144500	130621600	5570	5570	5570	5570	0
273	20241128	144400	130621600	5570	5570	5570	5570	3
274	20241128	144300	130604890	5570	5570	5570	5570	2
275	20241128	144200	130593750	5570	5570	5570	5570	12
276	20241128	144100	130526910	5570	5570	5570	5570	2
277	20241128	144000	130515770	5570	5570	5570	5570	0
278	20241128	143900	130515770	5570	5570	5570	5570	2
279	20241128	143800	130504630	5570	5570	5570	5570	0
280	20241128	143700	130504630	5570	5570	5570	5570	2
281	20241128	143600	130493490	5570	5570	5570	5570	0
282	20241128	143500	130493490	5570	5570	5570	5570	2
283	20241128	143400	130482350	5570	5570	5570	5570	0
284	20241128	143300	130482350	5570	5570	5570	5570	2
285	20241128	143200	130471210	5570	5570	5570	5570	0
286	20241128	143100	130471210	5570	5570	5570	5570	2
287	20241128	143000	130460070	5570	5570	5570	5570	3
288	20241128	142900	130443360	5570	5570	5570	5570	0
289	20241128	142800	130443360	5570	5570	5570	5570	2
290	20241128	142700	130432220	5570	5570	5570	5570	0
291	20241128	142600	130432220	5570	5570	5570	5570	2
292	20241128	142500	130421080	5570	5570	5570	5570	0
293	20241128	142400	130421080	5570	5570	5570	5570	2
294	20241128	142300	130409940	5570	5570	5570	5570	0
295	20241128	142200	130409940	5570	5570	5570	5570	2
296	20241128	142100	130398800	5570	5570	5570	5570	0
297	20241128	142000	130398800	5570	5570	5570	5570	2
298	20241128	141900	130387660	5570	5570	5570	5570	0
299	20241128	141800	130387660	5570	5570	5570	5570	2
300	20241128	141700	130376520	5570	5570	5570	5570	2
301	20241128	141600	130365380	5560	5560	5560	5560	1
302	20241128	141500	130359820	5560	5570	5570	5560	22
303	20241128	141400	130237470	5570	5570	5570	5570	17
304	20241128	141300	130142780	5570	5570	5570	5570	2
305	20241128	141200	130131640	5570	5570	5570	5570	10
306	20241128	141100	130075940	5570	5570	5570	5570	2
307	20241128	141000	130064800	5570	5570	5570	5570	0
308	20241128	140900	130064800	5570	5570	5570	5570	2
309	20241128	140800	130053660	5560	5560	5560	5560	0
310	20241128	140700	130053660	5560	5560	5560	5560	1
311	20241128	140600	130048100	5570	5570	5570	5570	13
312	20241128	140500	129975690	5570	5570	5570	5570	2
313	20241128	140400	129964550	5570	5570	5570	5570	0
314	20241128	140300	129964550	5570	5570	5570	5570	2
315	20241128	140200	129953410	5570	5570	5570	5570	2
316	20241128	140100	129942270	5570	5570	5570	5570	0
317	20241128	140000	129942270	5570	5570	5570	5570	17
318	20241128	135900	129847580	5570	5570	5570	5570	0
319	20241128	135800	129847580	5570	5560	5570	5560	3
320	20241128	135700	129830880	5560	5560	5560	5560	0
321	20241128	135600	129830880	5560	5570	5570	5550	782
322	20241128	135500	125490420	5570	5570	5570	5570	0
323	20241128	135400	125490420	5570	5570	5570	5570	15
324	20241128	135300	125406870	5570	5570	5570	5570	0
325	20241128	135200	125406870	5570	5570	5570	5570	15
326	20241128	135100	125323320	5570	5570	5570	5570	0
327	20241128	135000	125323320	5570	5570	5570	5570	28
328	20241128	134900	125167360	5580	5580	5580	5580	2
329	20241128	134800	125156200	5570	5570	5570	5570	143
330	20241128	134700	124359690	5580	5580	5580	5580	115
331	20241128	134600	123717990	5580	5580	5580	5580	0
332	20241128	134500	123717990	5580	5580	5580	5580	15
333	20241128	134400	123634290	5580	5580	5580	5580	0
334	20241128	134300	123634290	5580	5580	5580	5580	17
335	20241128	134200	123539430	5580	5580	5580	5580	0
336	20241128	134100	123539430	5580	5570	5580	5570	19
337	20241128	134000	123433450	5570	5570	5570	5570	4
338	20241128	133900	123411170	5580	5580	5580	5580	15
339	20241128	133800	123327470	5580	5580	5580	5580	0
340	20241128	133700	123327470	5580	5580	5580	5580	15
341	20241128	133600	123243770	5580	5580	5580	5580	16
342	20241128	133500	123154490	5580	5580	5580	5580	0
343	20241128	133400	123154490	5580	5580	5580	5580	15
344	20241128	133300	123070790	5580	5580	5580	5580	0
345	20241128	133200	123070790	5580	5580	5580	5580	15
346	20241128	133100	122987090	5580	5580	5580	5580	0
347	20241128	133000	122987090	5580	5580	5580	5580	15
348	20241128	132900	122903390	5580	5580	5580	5580	0
349	20241128	132800	122903390	5580	5580	5580	5580	17
350	20241128	132700	122808530	5580	5580	5580	5580	0
351	20241128	132600	122808530	5580	5580	5580	5580	15
352	20241128	132500	122724830	5580	5580	5580	5580	13
353	20241128	132400	122652290	5580	5580	5580	5580	2
354	20241128	132300	122641130	5580	5580	5580	5580	13
355	20241128	132200	122568590	5580	5580	5580	5580	2
356	20241128	132100	122557430	5580	5580	5580	5580	16
357	20241128	132000	122468150	5580	5580	5580	5580	0
358	20241128	131900	122468150	5580	5580	5580	5580	505
359	20241128	131800	119650250	5580	5580	5580	5580	0
360	20241128	131700	119650250	5580	5580	5580	5580	15
361	20241128	131600	119566550	5580	5580	5580	5580	0
362	20241128	131500	119566550	5580	5580	5580	5580	16
363	20241128	131400	119477270	5580	5580	5580	5580	13
364	20241128	131300	119404730	5580	5580	5580	5580	3
365	20241128	131200	119387990	5570	5570	5570	5570	7
366	20241128	131100	119349000	5560	5550	5580	5550	35
367	20241128	131000	119154640	5550	5570	5580	5550	507
368	20241128	130900	116340310	5580	5580	5580	5580	2
369	20241128	130800	116329150	5580	5580	5580	5580	16
370	20241128	130700	116239870	5580	5580	5580	5580	0
371	20241128	130600	116239870	5580	5580	5580	5580	15
372	20241128	130500	116156170	5580	5580	5580	5580	0
373	20241128	130400	116156170	5580	5580	5580	5580	15
374	20241128	130300	116072470	5580	5580	5580	5580	13
375	20241128	130200	115999930	5570	5580	5580	5570	3
376	20241128	130100	115983200	5580	5580	5580	5580	14
377	20241128	130000	115905080	5580	5580	5580	5580	2
378	20241128	125900	115893920	5580	5580	5580	5580	13
379	20241128	125800	115821380	5580	5580	5580	5580	3
380	20241128	125700	115804640	5580	5580	5580	5580	13
381	20241128	125600	115732100	5580	5580	5580	5580	2
382	20241128	125500	115720940	5580	5580	5580	5580	15
383	20241128	125400	115637240	5580	5580	5580	5580	0
384	20241128	125300	115637240	5580	5580	5580	5580	16
385	20241128	125200	115547960	5580	5580	5580	5580	0
386	20241128	125100	115547960	5580	5580	5580	5580	15
387	20241128	125000	115464260	5580	5580	5580	5580	13
388	20241128	124900	115391720	5580	5580	5580	5580	2
389	20241128	124800	115380560	5580	5580	5580	5580	13
390	20241128	124700	115308020	5580	5580	5580	5580	2
391	20241128	124600	115296860	5580	5580	5580	5580	15
392	20241128	124500	115213160	5580	5580	5580	5580	1001
393	20241128	124400	109627580	5580	5580	5580	5580	13
394	20241128	124300	109555040	5580	5580	5580	5580	2
395	20241128	124200	109543880	5580	5580	5580	5580	13
396	20241128	124100	109471340	5580	5580	5580	5580	3
397	20241128	124000	109454600	5580	5580	5580	5580	15
398	20241128	123900	109370900	5580	5580	5580	5580	14
399	20241128	123800	109292780	5580	5580	5580	5580	2
400	20241128	123700	109281620	5580	5580	5580	5580	13
401	20241128	123600	109209080	5580	5580	5580	5580	2
402	20241128	123500	109197920	5580	5580	5580	5580	13
403	20241128	123400	109125380	5580	5580	5580	5580	2
404	20241128	123300	109114220	5580	5580	5580	5580	13
405	20241128	123200	109041680	5580	5580	5580	5580	2
406	20241128	123100	109030520	5580	5580	5580	5580	14
407	20241128	123000	108952400	5580	5590	5590	5580	4
408	20241128	122900	108930060	5590	5590	5590	5590	13
409	20241128	122800	108857390	5590	5590	5590	5590	15
410	20241128	122700	108773540	5590	5590	5590	5590	3
411	20241128	122600	108756770	5590	5590	5590	5590	13
412	20241128	122500	108684100	5590	5590	5590	5590	2
413	20241128	122400	108672920	5590	5590	5590	5590	14
414	20241128	122300	108594660	5590	5590	5590	5590	2
415	20241128	122200	108583480	5590	5590	5590	5590	13
416	20241128	122100	108510810	5590	5590	5590	5590	2
417	20241128	122000	108499630	5590	5590	5590	5590	13
418	20241128	121900	108426960	5590	5590	5590	5590	2
419	20241128	121800	108415780	5590	5590	5590	5590	13
420	20241128	121700	108343110	5590	5590	5590	5580	17
421	20241128	121600	108248090	5590	5590	5590	5590	0
422	20241128	121500	108248090	5590	5590	5590	5580	16
423	20241128	121400	108158660	5590	5590	5590	5590	2
424	20241128	121300	108147480	5590	5590	5590	5590	13
425	20241128	121200	108074810	5580	5580	5580	5580	30
426	20241128	121100	107907410	5580	5580	5580	5580	13
427	20241128	121000	107834870	5580	5580	5580	5580	2
428	20241128	120900	107823710	5580	5580	5580	5580	14
429	20241128	120800	107745590	5580	5580	5580	5580	3
430	20241128	120700	107728850	5580	5580	5580	5580	13
431	20241128	120600	107656310	5580	5580	5580	5580	6
432	20241128	120500	107622830	5580	5580	5580	5580	13
433	20241128	120400	107550290	5580	5580	5580	5580	15
434	20241128	120300	107466590	5580	5580	5580	5580	0
435	20241128	120200	107466590	5580	5570	5580	5570	15
436	20241128	120100	107383020	5570	5570	5570	5570	0
437	20241128	120000	107383020	5570	5570	5570	5570	15
438	20241128	115900	107299470	5570	5570	5570	5570	2
439	20241128	115800	107288330	5570	5570	5570	5570	13
440	20241128	115700	107215920	5570	5570	5570	5570	2
441	20241128	115600	107204780	5570	5570	5570	5570	14
442	20241128	115500	107126800	5570	5570	5570	5570	4
443	20241128	115400	107104520	5570	5570	5570	5570	13
444	20241128	115300	107032110	5570	5560	5570	5560	37
445	20241128	115200	106826240	5570	5570	5570	5570	2
446	20241128	115100	106815100	5570	5570	5570	5570	16
447	20241128	115000	106725980	5570	5570	5570	5570	0
448	20241128	114900	106725980	5570	5570	5570	5570	16
449	20241128	114800	106636860	5570	5570	5570	5570	0
450	20241128	114700	106636860	5570	5570	5570	5570	15
451	20241128	114600	106553310	5570	5570	5570	5570	7
452	20241128	114500	106514320	5570	5570	5570	5570	13
453	20241128	114400	106441910	5570	5570	5570	5570	2
454	20241128	114300	106430770	5570	5570	5570	5570	13
455	20241128	114200	106358360	5570	5570	5570	5570	17
456	20241128	114100	106263670	5570	5570	5570	5570	0
457	20241128	114000	106263670	5570	5570	5570	5570	16
458	20241128	113900	106174550	5570	5570	5570	5570	0
459	20241128	113800	106174550	5570	5570	5570	5570	15
460	20241128	113700	106091000	5570	5570	5570	5570	1
461	20241128	113600	106085430	5570	5570	5570	5570	15
462	20241128	113500	106001880	5570	5570	5570	5570	0
463	20241128	113400	106001880	5570	5570	5570	5570	16
464	20241128	113300	105912760	5570	5570	5570	5570	2
465	20241128	113200	105901620	5570	5570	5570	5570	13
466	20241128	113100	105829210	5570	5570	5570	5570	15
467	20241128	113000	105745660	5570	5570	5570	5570	12
468	20241128	112900	105678820	5580	5570	5580	5570	13
469	20241128	112800	105606290	5580	5580	5580	5580	1
470	20241128	112700	105600710	5580	5580	5580	5560	22
471	20241128	112600	105478000	5560	5570	5570	5550	8
472	20241128	112500	105433500	5550	5550	5590	5550	46
473	20241128	112400	105177370	5570	5580	5580	5550	403
474	20241128	112300	102936600	5590	5590	5590	5590	15
475	20241128	112200	102852750	5590	5590	5590	5590	0
476	20241128	112100	102852750	5590	5590	5590	5590	15
477	20241128	112000	102768900	5590	5590	5590	5590	14
478	20241128	111900	102690640	5590	5590	5590	5590	2
479	20241128	111800	102679460	5590	5590	5590	5590	15
480	20241128	111700	102595610	5590	5590	5590	5590	0
481	20241128	111600	102595610	5590	5590	5590	5590	15
482	20241128	111500	102511760	5580	5580	5580	5580	0
483	20241128	111400	102511760	5580	5580	5580	5560	24
484	20241128	111300	102377950	5580	5580	5580	5580	0
485	20241128	111200	102377950	5580	5570	5580	5570	13
486	20241128	111100	102305530	5570	5580	5600	5560	39
487	20241128	111000	102088310	5560	5590	5600	5560	1098
488	20241128	110900	95944650	5590	5580	5590	5580	3000
489	20241128	110800	79181750	5570	5570	5580	5560	12
490	20241128	110700	79114900	5580	5560	5580	5560	2014
491	20241128	110600	67891090	5560	5560	5560	5560	1004
492	20241128	110500	62308850	5560	5560	5560	5560	16
493	20241128	110400	62219890	5550	5550	5550	5550	2
494	20241128	110300	62208790	5560	5560	5560	5560	15
495	20241128	110200	62125390	5560	5560	5560	5560	0
496	20241128	110100	62125390	5560	5560	5560	5560	15
497	20241128	110000	62041990	5550	5550	5550	5550	16
498	20241128	105900	61953190	5560	5560	5560	5560	15
499	20241128	105800	61869790	5560	5560	5560	5560	0
500	20241128	105700	61869790	5560	5560	5560	5560	16
501	20241128	105600	61780830	5560	5560	5560	5560	13
502	20241128	105500	61708550	5560	5560	5560	5560	13
503	20241128	105400	61636270	5560	5560	5560	5560	13
504	20241128	105300	61563990	5560	5560	5560	5560	12
505	20241128	105200	61497270	5570	5570	5570	5570	15
506	20241128	105100	61413720	5570	5570	5570	5570	0
507	20241128	105000	61413720	5570	5570	5570	5570	16
508	20241128	104900	61324600	5560	5560	5560	5560	0
509	20241128	104800	61324600	5560	5560	5560	5560	6
510	20241128	104700	61291240	5560	5560	5560	5560	0
511	20241128	104600	61291240	5560	5560	5560	5560	15
512	20241128	104500	61207840	5560	5560	5560	5560	13
513	20241128	104400	61135560	5560	5560	5560	5560	2
514	20241128	104300	61124440	5570	5560	5570	5560	15
515	20241128	104200	61041030	5560	5560	5560	5560	2
516	20241128	104100	61029910	5560	5560	5560	5560	13
517	20241128	104000	60957630	5560	5560	5560	5560	2
518	20241128	103900	60946510	5560	5560	5560	5560	13
519	20241128	103800	60874230	5560	5560	5560	5560	16
520	20241128	103700	60785270	5560	5560	5560	5560	1
521	20241128	103600	60779710	5570	5570	5580	5560	17
522	20241128	103500	60685030	5570	5560	5570	5560	2
523	20241128	103400	60673900	5560	5560	5580	5550	27
524	20241128	103300	60523650	5570	5560	5580	5550	27
525	20241128	103200	60373080	5570	5560	5570	5550	55
526	20241128	103100	60067260	5560	5550	5560	5550	2
527	20241128	103000	60056150	5570	5550	5570	5550	15
528	20241128	102900	59972880	5550	5550	5550	5550	0
529	20241128	102800	59972880	5550	5550	5560	5550	36
530	20241128	102700	59773070	5550	5550	5550	5550	20
531	20241128	102600	59662070	5550	5550	5550	5550	36
532	20241128	102500	59462270	5550	5550	5550	5550	0
533	20241128	102400	59462270	5550	5550	5550	5550	46
534	20241128	102300	59206970	5560	5580	5580	5540	1233
535	20241128	102200	52367090	5580	5550	5580	5540	49
536	20241128	102100	52093960	5570	5540	5570	5540	725
537	20241128	102000	48058010	5550	5550	5550	5550	23
538	20241128	101900	47930360	5560	5550	5560	5540	20
539	20241128	101800	47819350	5560	5560	5560	5560	23
540	20241128	101700	47691470	5560	5560	5560	5560	13
541	20241128	101600	47619190	5560	5540	5560	5540	420
542	20241128	101500	45287980	5550	5540	5550	5540	16
543	20241128	101400	45199320	5540	5540	5540	5540	23
544	20241128	101300	45071900	5550	5540	5550	5540	15
545	20241128	101200	44988780	5550	5550	5550	5530	34
546	20241128	101100	44800500	5540	5540	5540	5540	13
547	20241128	101000	44728480	5550	5540	5550	5540	840
548	20241128	100900	40067210	5530	5530	5530	5530	0
549	20241128	100800	40067210	5530	5530	5540	5530	16
550	20241128	100700	39978720	5540	5540	5540	5540	0
551	20241128	100600	39978720	5540	5520	5540	5510	36
552	20241128	100500	39779980	5520	5540	5550	5510	136
553	20241128	100400	39027560	5540	5530	5540	5530	34
554	20241128	100300	38839410	5530	5530	5530	5530	1
555	20241128	100200	38833880	5530	5520	5530	5520	26
556	20241128	100100	38690230	5530	5530	5530	5530	0
557	20241128	100000	38690230	5530	5520	5530	5520	28
558	20241128	095900	38535640	5540	5540	5540	5540	0
559	20241128	095800	38535640	5540	5530	5540	5530	24
560	20241128	095700	38402910	5540	5520	5540	5520	301
561	20241128	095600	36737050	5510	5510	5510	5510	1
562	20241128	095500	36731540	5500	5500	5500	5500	0
563	20241128	095400	36731540	5500	5500	5500	5500	2
564	20241128	095300	36720540	5500	5500	5500	5500	0
565	20241128	095200	36720540	5500	5500	5510	5500	26
566	20241128	095100	36577520	5500	5500	5500	5500	0
567	20241128	095000	36577520	5500	5510	5510	5500	226
568	20241128	094900	35334260	5500	5500	5500	5500	1
569	20241128	094800	35328760	5500	5490	5500	5490	15
570	20241128	094700	35246400	5480	5480	5480	5480	0
571	20241128	094600	35246400	5480	5480	5480	5480	1
572	20241128	094500	35240920	5480	5480	5480	5480	0
573	20241128	094400	35240920	5480	5470	5480	5470	132
574	20241128	094300	34518620	5460	5460	5460	5460	1
575	20241128	094200	34513160	5470	5500	5500	5460	3607
576	20241128	094100	14765630	5500	5500	5500	5500	1
577	20241128	094000	14760130	5500	5500	5500	5500	22
578	20241128	093900	14639130	5490	5490	5490	5490	1
579	20241128	093800	14633640	5490	5490	5490	5490	24
580	20241128	093700	14501880	5490	5490	5490	5490	0
581	20241128	093600	14501880	5490	5490	5490	5490	22
582	20241128	093500	14381100	5480	5480	5480	5480	0
583	20241128	093400	14381100	5480	5490	5490	5480	622
584	20241128	093300	10972320	5490	5490	5490	5490	0
585	20241128	093200	10972320	5490	5490	5490	5480	12
586	20241128	093100	10906540	5500	5500	5500	5500	0
587	20241128	093000	10906540	5500	5490	5500	5490	3
588	20241128	092900	10890050	5480	5480	5480	5480	0
589	20241128	092800	10890050	5480	5480	5480	5480	0
590	20241128	092700	10890050	5480	5480	5480	5470	225
591	20241128	092600	9659280	5490	5480	5490	5480	3
592	20241128	092500	9642830	5490	5480	5490	5480	58
593	20241128	092400	9324970	5470	5480	5480	5470	155
594	20241128	092300	8477100	5500	5500	5500	5500	0
595	20241128	092200	8477100	5500	5500	5500	5500	0
596	20241128	092100	8477100	5500	5500	5500	5500	0
597	20241128	092000	8477100	5500	5500	5500	5500	0
598	20241128	091900	8477100	5500	5500	5510	5480	22
599	20241128	091800	8356270	5480	5510	5510	5480	3
600	20241128	091700	8339800	5510	5460	5510	5460	13
601	20241128	091600	8268690	5460	5460	5460	5460	0
602	20241128	091500	8268690	5460	5460	5460	5460	0
603	20241128	091400	8268690	5460	5460	5460	5460	0
604	20241128	091300	8268690	5460	5460	5460	5460	0
605	20241128	091200	8268690	5460	5460	5460	5460	0
606	20241128	091100	8268690	5460	5460	5460	5460	0
607	20241128	091000	8268690	5460	5460	5460	5460	0
608	20241128	090900	8268690	5460	5460	5460	5460	0
609	20241128	090800	8268690	5460	5460	5460	5460	0
610	20241128	090700	8268690	5460	5460	5460	5460	0
611	20241128	090600	8268690	5460	5460	5460	5460	0
612	20241128	090500	8268690	5460	5460	5460	5460	158
613	20241128	090400	7406010	5490	5490	5490	5490	740
614	20241128	090300	3343410	5490	5490	5490	5490	0
615	20241128	090200	3343410	5490	5490	5490	5490	0
616	20241128	090100	3343410	5490	5490	5490	5490	0
617	20241128	090000	3343410	5490	5490	5490	5490	609