KissMeData/095720/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200900	214629103	1679	1679	1679	1679	7658
3	20241128	200800	214629103	1679	1679	1679	1679	0
4	20241128	200700	214629103	1679	1679	1679	1679	0
5	20241128	200600	214629103	1679	1679	1679	1679	0
6	20241128	200500	214629103	1679	1679	1679	1679	0
7	20241128	200400	214629103	1679	1679	1679	1679	0
8	20241128	200300	214629103	1679	1679	1679	1679	0
9	20241128	200200	214629103	1679	1679	1679	1679	0
10	20241128	200100	214629103	1679	1679	1679	1679	0
11	20241128	200000	214629103	1679	1679	1679	1679	0
12	20241128	195900	214629103	1679	1679	1679	1679	0
13	20241128	195800	214629103	1679	1679	1679	1679	0
14	20241128	195700	214629103	1679	1679	1679	1679	0
15	20241128	195600	214629103	1679	1679	1679	1679	0
16	20241128	195500	214629103	1679	1679	1679	1679	0
17	20241128	195400	214629103	1679	1679	1679	1679	0
18	20241128	195300	214629103	1679	1679	1679	1679	0
19	20241128	195200	214629103	1679	1679	1679	1679	0
20	20241128	195100	214629103	1679	1679	1679	1679	0
21	20241128	195000	214629103	1679	1679	1679	1679	0
22	20241128	194900	214629103	1679	1679	1679	1679	0
23	20241128	194800	214629103	1679	1679	1679	1679	0
24	20241128	194700	214629103	1679	1679	1679	1679	0
25	20241128	194600	214629103	1679	1679	1679	1679	0
26	20241128	194500	214629103	1679	1679	1679	1679	0
27	20241128	194400	214629103	1679	1679	1679	1679	0
28	20241128	194300	214629103	1679	1679	1679	1679	0
29	20241128	194200	214629103	1679	1679	1679	1679	0
30	20241128	194100	214629103	1679	1679	1679	1679	0
31	20241128	194000	214629103	1679	1679	1679	1679	0
32	20241128	193900	214629103	1679	1679	1679	1679	7658
33	20241128	193800	214629103	1679	1679	1679	1679	0
34	20241128	193700	214629103	1679	1679	1679	1679	0
35	20241128	193600	214629103	1679	1679	1679	1679	0
36	20241128	193500	214629103	1679	1679	1679	1679	0
37	20241128	193400	214629103	1679	1679	1679	1679	0
38	20241128	193300	214629103	1679	1679	1679	1679	0
39	20241128	193200	214629103	1679	1679	1679	1679	0
40	20241128	193100	214629103	1679	1679	1679	1679	0
41	20241128	193000	214629103	1679	1679	1679	1679	0
42	20241128	192900	214629103	1679	1679	1679	1679	0
43	20241128	192800	214629103	1679	1679	1679	1679	0
44	20241128	192700	214629103	1679	1679	1679	1679	0
45	20241128	192600	214629103	1679	1679	1679	1679	0
46	20241128	192500	214629103	1679	1679	1679	1679	0
47	20241128	192400	214629103	1679	1679	1679	1679	0
48	20241128	192300	214629103	1679	1679	1679	1679	0
49	20241128	192200	214629103	1679	1679	1679	1679	0
50	20241128	192100	214629103	1679	1679	1679	1679	0
51	20241128	192000	214629103	1679	1679	1679	1679	0
52	20241128	191900	214629103	1679	1679	1679	1679	0
53	20241128	191800	214629103	1679	1679	1679	1679	0
54	20241128	191700	214629103	1679	1679	1679	1679	0
55	20241128	191600	214629103	1679	1679	1679	1679	0
56	20241128	191500	214629103	1679	1679	1679	1679	0
57	20241128	191400	214629103	1679	1679	1679	1679	0
58	20241128	191300	214629103	1679	1679	1679	1679	0
59	20241128	191200	214629103	1679	1679	1679	1679	0
60	20241128	191100	214629103	1679	1679	1679	1679	0
61	20241128	191000	214629103	1679	1679	1679	1679	0
62	20241128	190900	214629103	1679	1679	1679	1679	7658
63	20241128	190800	214629103	1679	1679	1679	1679	0
64	20241128	190700	214629103	1679	1679	1679	1679	0
65	20241128	190600	214629103	1679	1679	1679	1679	0
66	20241128	190500	214629103	1679	1679	1679	1679	0
67	20241128	190400	214629103	1679	1679	1679	1679	0
68	20241128	190300	214629103	1679	1679	1679	1679	0
69	20241128	190200	214629103	1679	1679	1679	1679	0
70	20241128	190100	214629103	1679	1679	1679	1679	0
71	20241128	190000	214629103	1679	1679	1679	1679	0
72	20241128	185900	214629103	1679	1679	1679	1679	0
73	20241128	185800	214629103	1679	1679	1679	1679	0
74	20241128	185700	214629103	1679	1679	1679	1679	0
75	20241128	185600	214629103	1679	1679	1679	1679	0
76	20241128	185500	214629103	1679	1679	1679	1679	0
77	20241128	185400	214629103	1679	1679	1679	1679	0
78	20241128	185300	214629103	1679	1679	1679	1679	0
79	20241128	185200	214629103	1679	1679	1679	1679	0
80	20241128	185100	214629103	1679	1679	1679	1679	0
81	20241128	185000	214629103	1679	1679	1679	1679	0
82	20241128	184900	214629103	1679	1679	1679	1679	0
83	20241128	184800	214629103	1679	1679	1679	1679	0
84	20241128	184700	214629103	1679	1679	1679	1679	0
85	20241128	184600	214629103	1679	1679	1679	1679	0
86	20241128	184500	214629103	1679	1679	1679	1679	0
87	20241128	184400	214629103	1679	1679	1679	1679	0
88	20241128	184300	214629103	1679	1679	1679	1679	0
89	20241128	184200	214629103	1679	1679	1679	1679	0
90	20241128	184100	214629103	1679	1679	1679	1679	0
91	20241128	184000	214629103	1679	1679	1679	1679	0
92	20241128	183900	214629103	1679	1679	1679	1679	7658
93	20241128	183800	214629103	1679	1679	1679	1679	0
94	20241128	183700	214629103	1679	1679	1679	1679	0
95	20241128	183600	214629103	1679	1679	1679	1679	0
96	20241128	183500	214629103	1679	1679	1679	1679	0
97	20241128	183400	214629103	1679	1679	1679	1679	0
98	20241128	183300	214629103	1679	1679	1679	1679	0
99	20241128	183200	214629103	1679	1679	1679	1679	0
100	20241128	183100	214629103	1679	1679	1679	1679	0
101	20241128	183000	214629103	1679	1679	1679	1679	0
102	20241128	182900	214629103	1679	1679	1679	1679	0
103	20241128	182800	214629103	1679	1679	1679	1679	0
104	20241128	182700	214629103	1679	1679	1679	1679	0
105	20241128	182600	214629103	1679	1679	1679	1679	0
106	20241128	182500	214629103	1679	1679	1679	1679	0
107	20241128	182400	214629103	1679	1679	1679	1679	0
108	20241128	182300	214629103	1679	1679	1679	1679	0
109	20241128	182200	214629103	1679	1679	1679	1679	0
110	20241128	182100	214629103	1679	1679	1679	1679	0
111	20241128	182000	214629103	1679	1679	1679	1679	0
112	20241128	181900	214629103	1679	1679	1679	1679	0
113	20241128	181800	214629103	1679	1679	1679	1679	0
114	20241128	181700	214629103	1679	1679	1679	1679	0
115	20241128	181600	214629103	1679	1679	1679	1679	0
116	20241128	181500	214629103	1679	1679	1679	1679	0
117	20241128	181400	214629103	1679	1679	1679	1679	0
118	20241128	181300	214629103	1679	1679	1679	1679	0
119	20241128	181200	214629103	1679	1679	1679	1679	0
120	20241128	181100	214629103	1679	1679	1679	1679	0
121	20241128	181000	214629103	1679	1679	1679	1679	0
122	20241128	180900	214629103	1679	1679	1679	1679	7658
123	20241128	180800	214629103	1679	1679	1679	1679	0
124	20241128	180700	214629103	1679	1679	1679	1679	0
125	20241128	180600	214629103	1679	1679	1679	1679	0
126	20241128	180500	214629103	1679	1679	1679	1679	0
127	20241128	180400	214629103	1679	1679	1679	1679	0
128	20241128	180300	214629103	1679	1679	1679	1679	0
129	20241128	180200	214629103	1679	1679	1679	1679	0
130	20241128	180100	214629103	1679	1679	1679	1679	0
131	20241128	180000	214629103	1679	1679	1679	1679	0
132	20241128	175900	214629103	1679	1679	1679	1679	0
133	20241128	175800	214629103	1679	1679	1679	1679	0
134	20241128	175700	214629103	1679	1679	1679	1679	0
135	20241128	175600	214629103	1679	1679	1679	1679	0
136	20241128	175500	214629103	1679	1679	1679	1679	0
137	20241128	175400	214629103	1679	1679	1679	1679	0
138	20241128	175300	214629103	1679	1679	1679	1679	0
139	20241128	175200	214629103	1679	1679	1679	1679	0
140	20241128	175100	214629103	1679	1679	1679	1679	0
141	20241128	175000	214629103	1679	1679	1679	1679	0
142	20241128	174900	214629103	1679	1679	1679	1679	0
143	20241128	174800	214629103	1679	1679	1679	1679	0
144	20241128	174700	214629103	1679	1679	1679	1679	0
145	20241128	174600	214629103	1679	1679	1679	1679	0
146	20241128	174500	214629103	1679	1679	1679	1679	0
147	20241128	174400	214629103	1679	1679	1679	1679	0
148	20241128	174300	214629103	1679	1679	1679	1679	0
149	20241128	174200	214629103	1679	1679	1679	1679	0
150	20241128	174100	214629103	1679	1679	1679	1679	0
151	20241128	174000	214629103	1679	1679	1679	1679	0
152	20241128	173900	214629103	1679	1679	1679	1679	7658
153	20241128	173800	214629103	1679	1679	1679	1679	0
154	20241128	173700	214629103	1679	1679	1679	1679	0
155	20241128	173600	214629103	1679	1679	1679	1679	0
156	20241128	173500	214629103	1679	1679	1679	1679	0
157	20241128	173400	214629103	1679	1679	1679	1679	0
158	20241128	173300	214629103	1679	1679	1679	1679	0
159	20241128	173200	214629103	1679	1679	1679	1679	0
160	20241128	173100	214629103	1679	1679	1679	1679	0
161	20241128	173000	214629103	1679	1679	1679	1679	0
162	20241128	172900	214629103	1679	1679	1679	1679	0
163	20241128	172800	214629103	1679	1679	1679	1679	0
164	20241128	172700	214629103	1679	1679	1679	1679	0
165	20241128	172600	214629103	1679	1679	1679	1679	0
166	20241128	172500	214629103	1679	1679	1679	1679	0
167	20241128	172400	214629103	1679	1679	1679	1679	0
168	20241128	172300	214629103	1679	1679	1679	1679	0
169	20241128	172200	214629103	1679	1679	1679	1679	0
170	20241128	172100	214629103	1679	1679	1679	1679	0
171	20241128	172000	214629103	1679	1679	1679	1679	0
172	20241128	171900	214629103	1679	1679	1679	1679	0
173	20241128	171800	214629103	1679	1679	1679	1679	0
174	20241128	171700	214629103	1679	1679	1679	1679	0
175	20241128	171600	214629103	1679	1679	1679	1679	0
176	20241128	171500	214629103	1679	1679	1679	1679	0
177	20241128	171400	214629103	1679	1679	1679	1679	0
178	20241128	171300	214629103	1679	1679	1679	1679	0
179	20241128	171200	214629103	1679	1679	1679	1679	0
180	20241128	171100	214629103	1679	1679	1679	1679	0
181	20241128	171000	214629103	1679	1679	1679	1679	0
182	20241128	170900	214629103	1679	1679	1679	1679	7658
183	20241128	170800	214629103	1679	1679	1679	1679	0
184	20241128	170700	214629103	1679	1679	1679	1679	0
185	20241128	170600	214629103	1679	1679	1679	1679	0
186	20241128	170500	214629103	1679	1679	1679	1679	0
187	20241128	170400	214629103	1679	1679	1679	1679	0
188	20241128	170300	214629103	1679	1679	1679	1679	0
189	20241128	170200	214629103	1679	1679	1679	1679	0
190	20241128	170100	214629103	1679	1679	1679	1679	0
191	20241128	170000	214629103	1679	1679	1679	1679	0
192	20241128	165900	214629103	1679	1679	1679	1679	0
193	20241128	165800	214629103	1679	1679	1679	1679	0
194	20241128	165700	214629103	1679	1679	1679	1679	0
195	20241128	165600	214629103	1679	1679	1679	1679	0
196	20241128	165500	214629103	1679	1679	1679	1679	0
197	20241128	165400	214629103	1679	1679	1679	1679	0
198	20241128	165300	214629103	1679	1679	1679	1679	0
199	20241128	165200	214629103	1679	1679	1679	1679	0
200	20241128	165100	214629103	1679	1679	1679	1679	0
201	20241128	165000	214629103	1679	1679	1679	1679	0
202	20241128	164900	214629103	1679	1679	1679	1679	0
203	20241128	164800	214629103	1679	1679	1679	1679	0
204	20241128	164700	214629103	1679	1679	1679	1679	0
205	20241128	164600	214629103	1679	1679	1679	1679	0
206	20241128	164500	214629103	1679	1679	1679	1679	0
207	20241128	164400	214629103	1679	1679	1679	1679	0
208	20241128	164300	214629103	1679	1679	1679	1679	0
209	20241128	164200	214629103	1679	1679	1679	1679	0
210	20241128	164100	214629103	1679	1679	1679	1679	0
211	20241128	164000	214629103	1679	1679	1679	1679	0
212	20241128	163900	214629103	1679	1679	1679	1679	7658
213	20241128	163800	214629103	1679	1679	1679	1679	0
214	20241128	163700	214629103	1679	1679	1679	1679	0
215	20241128	163600	214629103	1679	1679	1679	1679	0
216	20241128	163500	214629103	1679	1679	1679	1679	0
217	20241128	163400	214629103	1679	1679	1679	1679	0
218	20241128	163300	214629103	1679	1679	1679	1679	0
219	20241128	163200	214629103	1679	1679	1679	1679	0
220	20241128	163100	214629103	1679	1679	1679	1679	0
221	20241128	163000	214629103	1679	1679	1679	1679	0
222	20241128	162900	214629103	1679	1679	1679	1679	0
223	20241128	162800	214629103	1679	1679	1679	1679	0
224	20241128	162700	214629103	1679	1679	1679	1679	0
225	20241128	162600	214629103	1679	1679	1679	1679	0
226	20241128	162500	214629103	1679	1679	1679	1679	0
227	20241128	162400	214629103	1679	1679	1679	1679	0
228	20241128	162300	214629103	1679	1679	1679	1679	0
229	20241128	162200	214629103	1679	1679	1679	1679	0
230	20241128	162100	214629103	1679	1679	1679	1679	0
231	20241128	162000	214629103	1679	1679	1679	1679	0
232	20241128	161900	214629103	1679	1679	1679	1679	0
233	20241128	161800	214629103	1679	1679	1679	1679	0
234	20241128	161700	214629103	1679	1679	1679	1679	0
235	20241128	161600	214629103	1679	1679	1679	1679	0
236	20241128	161500	214629103	1679	1679	1679	1679	0
237	20241128	161400	214629103	1679	1679	1679	1679	0
238	20241128	161300	214629103	1679	1679	1679	1679	0
239	20241128	161200	214629103	1679	1679	1679	1679	0
240	20241128	161100	214629103	1679	1679	1679	1679	0
241	20241128	161000	214629103	1679	1679	1679	1679	0
242	20241128	160900	214629103	1679	1679	1679	1679	7658
243	20241128	160800	214629103	1679	1679	1679	1679	0
244	20241128	160700	214629103	1679	1679	1679	1679	0
245	20241128	160600	214629103	1679	1679	1679	1679	0
246	20241128	160500	214629103	1679	1679	1679	1679	0
247	20241128	160400	214629103	1679	1679	1679	1679	0
248	20241128	160300	214629103	1679	1679	1679	1679	0
249	20241128	160200	214629103	1679	1679	1679	1679	0
250	20241128	160100	214629103	1679	1679	1679	1679	0
251	20241128	160000	214629103	1679	1679	1679	1679	0
252	20241128	155900	214629103	1679	1679	1679	1679	0
253	20241128	155800	214629103	1679	1679	1679	1679	0
254	20241128	155700	214629103	1679	1679	1679	1679	0
255	20241128	155600	214629103	1679	1679	1679	1679	0
256	20241128	155500	214629103	1679	1679	1679	1679	0
257	20241128	155400	214629103	1679	1679	1679	1679	0
258	20241128	155300	214629103	1679	1679	1679	1679	0
259	20241128	155200	214629103	1679	1679	1679	1679	0
260	20241128	155100	214629103	1679	1679	1679	1679	0
261	20241128	155000	214629103	1679	1679	1679	1679	0
262	20241128	154900	214629103	1679	1679	1679	1679	0
263	20241128	154800	214629103	1679	1679	1679	1679	0
264	20241128	154700	214629103	1679	1679	1679	1679	0
265	20241128	154600	214629103	1679	1679	1679	1679	0
266	20241128	154500	214629103	1679	1679	1679	1679	0
267	20241128	154400	214629103	1679	1679	1679	1679	0
268	20241128	154300	214629103	1679	1679	1679	1679	0
269	20241128	154200	214629103	1679	1679	1679	1679	0
270	20241128	154100	214629103	1679	1679	1679	1679	0
271	20241128	154000	214629103	1679	1679	1679	1679	0
272	20241128	153900	214629103	1679	1679	1679	1679	7658
273	20241128	153800	214629103	1679	1679	1679	1679	0
274	20241128	153700	214629103	1679	1679	1679	1679	0
275	20241128	153600	214629103	1679	1679	1679	1679	0
276	20241128	153500	214629103	1679	1679	1679	1679	0
277	20241128	153400	214629103	1679	1679	1679	1679	0
278	20241128	153300	214629103	1679	1679	1679	1679	0
279	20241128	153200	214629103	1679	1679	1679	1679	0
280	20241128	153100	214629103	1679	1679	1679	1679	0
281	20241128	153000	214629103	1679	1679	1679	1679	7658
282	20241128	152900	201771321	1679	1679	1679	1679	0
283	20241128	152800	201771321	1679	1679	1679	1679	0
284	20241128	152700	201771321	1679	1679	1679	1679	0
285	20241128	152600	201771321	1679	1679	1679	1679	0
286	20241128	152500	201771321	1679	1679	1679	1679	0
287	20241128	152400	201771321	1679	1679	1679	1679	0
288	20241128	152300	201771321	1679	1679	1679	1679	0
289	20241128	152200	201771321	1679	1679	1679	1679	0
290	20241128	152100	201771321	1679	1679	1679	1679	0
291	20241128	152000	201771321	1679	1679	1679	1679	0
292	20241128	151900	201771321	1679	1677	1679	1675	1301
293	20241128	151800	199588870	1677	1675	1677	1675	14
294	20241128	151700	199565418	1675	1675	1675	1675	0
295	20241128	151600	199565418	1675	1677	1677	1675	659
296	20241128	151500	198461591	1677	1677	1677	1677	2
297	20241128	151400	198458237	1675	1675	1675	1675	808
298	20241128	151300	197104837	1676	1674	1676	1674	275
299	20241128	151200	196644483	1675	1675	1675	1674	733
300	20241128	151100	195416737	1675	1676	1676	1675	22
301	20241128	151000	195379881	1676	1676	1677	1675	518
302	20241128	150900	194512208	1677	1677	1677	1677	21
303	20241128	150800	194476991	1672	1672	1672	1672	0
304	20241128	150700	194476991	1672	1672	1672	1672	0
305	20241128	150600	194476991	1672	1672	1672	1672	1
306	20241128	150500	194475319	1677	1677	1677	1677	1393
307	20241128	150400	192139258	1677	1677	1677	1677	0
308	20241128	150300	192139258	1677	1677	1677	1677	0
309	20241128	150200	192139258	1677	1677	1677	1677	1
310	20241128	150100	192137581	1672	1672	1672	1672	0
311	20241128	150000	192137581	1672	1672	1672	1672	1
312	20241128	145900	192135909	1677	1675	1677	1675	49
313	20241128	145800	192053786	1670	1670	1670	1670	0
314	20241128	145700	192053786	1670	1671	1671	1670	1100
315	20241128	145600	190216287	1675	1675	1675	1675	0
316	20241128	145500	190216287	1675	1671	1675	1671	2
317	20241128	145400	190212941	1675	1675	1675	1675	3
318	20241128	145300	190207916	1676	1676	1676	1676	0
319	20241128	145200	190207916	1676	1676	1676	1676	0
320	20241128	145100	190207916	1676	1676	1676	1676	0
321	20241128	145000	190207916	1676	1676	1676	1676	76
322	20241128	144900	190080540	1676	1676	1676	1676	0
323	20241128	144800	190080540	1676	1669	1676	1669	4
324	20241128	144700	190073843	1668	1669	1669	1668	437
325	20241128	144600	189344922	1668	1668	1668	1668	1
326	20241128	144500	189343254	1668	1670	1670	1668	353
327	20241128	144400	188754059	1677	1677	1677	1677	0
328	20241128	144300	188754059	1677	1677	1677	1677	0
329	20241128	144200	188754059	1677	1677	1677	1677	0
330	20241128	144100	188754059	1677	1676	1677	1676	600
331	20241128	144000	187748161	1676	1675	1676	1675	500
332	20241128	143900	186910521	1676	1676	1676	1676	0
333	20241128	143800	186910521	1676	1676	1676	1676	0
334	20241128	143700	186910521	1676	1676	1676	1676	0
335	20241128	143600	186910521	1676	1676	1676	1676	0
336	20241128	143500	186910521	1676	1676	1676	1676	0
337	20241128	143400	186910521	1676	1676	1676	1676	1
338	20241128	143300	186908845	1671	1671	1671	1671	12
339	20241128	143200	186888793	1676	1676	1676	1676	0
340	20241128	143100	186888793	1676	1676	1676	1676	100
341	20241128	143000	186721193	1676	1676	1676	1676	1
342	20241128	142900	186719517	1670	1670	1670	1670	53
343	20241128	142800	186631007	1676	1671	1676	1671	7
344	20241128	142700	186619305	1676	1676	1676	1676	0
345	20241128	142600	186619305	1676	1676	1676	1676	0
346	20241128	142500	186619305	1676	1676	1676	1676	0
347	20241128	142400	186619305	1676	1676	1676	1676	0
348	20241128	142300	186619305	1676	1676	1676	1676	0
349	20241128	142200	186619305	1676	1676	1676	1676	0
350	20241128	142100	186619305	1676	1676	1676	1676	0
351	20241128	142000	186619305	1676	1676	1676	1676	1
352	20241128	141900	186617629	1671	1671	1671	1671	2
353	20241128	141800	186614287	1677	1677	1677	1677	0
354	20241128	141700	186614287	1677	1677	1677	1677	0
355	20241128	141600	186614287	1677	1677	1677	1677	0
356	20241128	141500	186614287	1677	1677	1677	1677	0
357	20241128	141400	186614287	1677	1677	1677	1677	0
358	20241128	141300	186614287	1677	1670	1677	1670	201
359	20241128	141200	186278610	1670	1670	1670	1670	1
360	20241128	141100	186276940	1677	1677	1677	1677	0
361	20241128	141000	186276940	1677	1677	1677	1677	10
362	20241128	140900	186260170	1677	1676	1677	1676	31
363	20241128	140800	186208194	1676	1676	1676	1676	0
364	20241128	140700	186208194	1676	1676	1676	1676	0
365	20241128	140600	186208194	1676	1676	1676	1676	0
366	20241128	140500	186208194	1676	1676	1676	1676	0
367	20241128	140400	186208194	1676	1676	1676	1676	1
368	20241128	140300	186206518	1670	1670	1670	1670	83
369	20241128	140200	186067908	1678	1678	1678	1678	0
370	20241128	140100	186067908	1678	1678	1678	1678	6
371	20241128	140000	186057840	1678	1678	1678	1678	37
372	20241128	135900	185995754	1678	1678	1678	1678	0
373	20241128	135800	185995754	1678	1678	1678	1678	36
374	20241128	135700	185935346	1678	1678	1678	1678	5
375	20241128	135600	185926956	1678	1678	1678	1678	36
376	20241128	135500	185866548	1670	1670	1670	1670	150
377	20241128	135400	185616048	1678	1678	1678	1678	36
378	20241128	135300	185555640	1670	1672	1672	1670	1000
379	20241128	135200	183885636	1678	1678	1678	1678	37
380	20241128	135100	183823550	1678	1678	1678	1678	655
381	20241128	135000	182724460	1678	1678	1678	1678	36
382	20241128	134900	182664052	1678	1678	1678	1678	0
383	20241128	134800	182664052	1678	1678	1678	1678	38
384	20241128	134700	182600288	1670	1678	1678	1670	238
385	20241128	134600	182202452	1678	1678	1678	1671	102
386	20241128	134500	182031994	1677	1676	1677	1676	436
387	20241128	134400	181301222	1673	1673	1673	1673	50
388	20241128	134300	181217572	1677	1677	1677	1677	37
389	20241128	134200	181155523	1677	1677	1677	1677	10
390	20241128	134100	181138753	1677	1677	1677	1677	87
391	20241128	134000	180992854	1677	1677	1677	1677	0
392	20241128	133900	180992854	1677	1677	1677	1677	44
393	20241128	133800	180919066	1671	1672	1672	1671	57
394	20241128	133700	180823799	1677	1677	1677	1677	37
395	20241128	133600	180761750	1677	1677	1677	1677	66
396	20241128	133500	180651068	1671	1671	1671	1671	0
397	20241128	133400	180651068	1671	1677	1677	1671	57
398	20241128	133300	180555605	1677	1677	1677	1677	0
399	20241128	133200	180555605	1677	1677	1677	1677	37
400	20241128	133100	180493556	1677	1677	1677	1677	0
401	20241128	133000	180493556	1677	1677	1677	1677	36
402	20241128	132900	180433184	1677	1677	1677	1677	0
403	20241128	132800	180433184	1677	1677	1677	1677	37
404	20241128	132700	180371135	1677	1677	1677	1677	0
405	20241128	132600	180371135	1677	1677	1677	1677	36
406	20241128	132500	180310763	1678	1678	1678	1678	36
407	20241128	132400	180250355	1678	1678	1678	1678	0
408	20241128	132300	180250355	1678	1678	1678	1678	37
409	20241128	132200	180188269	1678	1678	1678	1678	0
410	20241128	132100	180188269	1678	1678	1678	1670	99
411	20241128	132000	180022520	1678	1678	1678	1678	0
412	20241128	131900	180022520	1678	1678	1678	1678	37
413	20241128	131800	179960434	1678	1678	1678	1678	0
414	20241128	131700	179960434	1678	1678	1678	1678	39
415	20241128	131600	179894992	1678	1678	1678	1678	0
416	20241128	131500	179894992	1678	1678	1678	1678	100
417	20241128	131400	179727192	1678	1678	1678	1678	36
418	20241128	131300	179666784	1678	1678	1678	1678	0
419	20241128	131200	179666784	1678	1678	1678	1678	39
420	20241128	131100	179601342	1672	1672	1672	1672	30
421	20241128	131000	179551182	1678	1678	1678	1678	36
422	20241128	130900	179490774	1670	1676	1676	1670	65
423	20241128	130800	179382146	1678	1678	1678	1678	37
424	20241128	130700	179320060	1678	1678	1678	1678	0
425	20241128	130600	179320060	1678	1678	1678	1678	36
426	20241128	130500	179259652	1678	1678	1678	1678	60
427	20241128	130400	179158972	1678	1678	1678	1678	36
428	20241128	130300	179098564	1678	1678	1678	1678	37
429	20241128	130200	179036478	1678	1678	1678	1678	0
430	20241128	130100	179036478	1678	1676	1678	1676	38
431	20241128	130000	178972718	1678	1678	1678	1678	0
432	20241128	125900	178972718	1678	1678	1678	1675	136
433	20241128	125800	178744619	1675	1675	1675	1675	0
434	20241128	125700	178744619	1675	1678	1678	1675	1038
435	20241128	125600	177005858	1678	1678	1678	1678	0
436	20241128	125500	177005858	1678	1678	1678	1678	36
437	20241128	125400	176945450	1678	1678	1678	1678	0
438	20241128	125300	176945450	1678	1678	1678	1678	36
439	20241128	125200	176885042	1678	1678	1678	1678	0
440	20241128	125100	176885042	1678	1678	1678	1678	37
441	20241128	125000	176822956	1678	1678	1678	1678	69
442	20241128	124900	176707174	1678	1678	1678	1678	0
443	20241128	124800	176707174	1678	1678	1678	1678	38
444	20241128	124700	176643410	1678	1678	1678	1678	0
445	20241128	124600	176643410	1678	1678	1678	1678	37
446	20241128	124500	176581324	1678	1678	1678	1678	0
447	20241128	124400	176581324	1678	1678	1678	1678	36
448	20241128	124300	176520916	1678	1678	1678	1678	0
449	20241128	124200	176520916	1678	1675	1678	1675	39
450	20241128	124100	176455480	1678	1678	1678	1678	1
451	20241128	124000	176453802	1677	1676	1677	1676	79
452	20241128	123900	176321345	1676	1676	1676	1676	44
453	20241128	123800	176247601	1676	1676	1676	1676	6
454	20241128	123700	176237545	1676	1676	1676	1676	37
455	20241128	123600	176175533	1672	1672	1672	1672	18
456	20241128	123500	176145437	1677	1677	1677	1677	36
457	20241128	123400	176085065	1677	1677	1677	1677	2
458	20241128	123300	176081711	1677	1677	1677	1677	37
459	20241128	123200	176019662	1677	1677	1677	1677	1
460	20241128	123100	176017985	1677	1677	1677	1677	37
461	20241128	123000	175955936	1677	1677	1677	1677	1
462	20241128	122900	175954259	1677	1677	1677	1677	36
463	20241128	122800	175893887	1677	1677	1677	1672	39
464	20241128	122700	175828489	1677	1677	1677	1677	0
465	20241128	122600	175828489	1677	1677	1677	1677	36
466	20241128	122500	175768117	1678	1678	1678	1678	0
467	20241128	122400	175768117	1678	1678	1678	1678	41
468	20241128	122300	175699319	1678	1678	1678	1678	0
469	20241128	122200	175699319	1678	1678	1678	1671	43
470	20241128	122100	175627178	1671	1672	1672	1671	2
471	20241128	122000	175623835	1677	1677	1677	1677	36
472	20241128	121900	175563463	1678	1678	1678	1678	0
473	20241128	121800	175563463	1678	1678	1678	1678	36
474	20241128	121700	175503055	1678	1678	1678	1671	51
475	20241128	121600	175417560	1678	1674	1678	1673	3
476	20241128	121500	175412535	1675	1679	1679	1675	37
477	20241128	121400	175350416	1679	1679	1679	1679	1
478	20241128	121300	175348737	1678	1678	1678	1678	36
479	20241128	121200	175288329	1679	1679	1679	1679	0
480	20241128	121100	175288329	1679	1679	1679	1679	37
481	20241128	121000	175226206	1679	1679	1679	1679	0
482	20241128	120900	175226206	1679	1679	1679	1679	36
483	20241128	120800	175165762	1679	1679	1679	1679	1
484	20241128	120700	175164083	1678	1678	1678	1678	37
485	20241128	120600	175101997	1678	1678	1678	1678	0
486	20241128	120500	175101997	1678	1678	1678	1678	38
487	20241128	120400	175038233	1678	1676	1678	1676	37
488	20241128	120300	174976149	1678	1678	1678	1678	0
489	20241128	120200	174976149	1678	1678	1678	1678	37
490	20241128	120100	174914063	1670	1679	1679	1670	111
491	20241128	120000	174728681	1678	1678	1678	1678	36
492	20241128	115900	174668273	1678	1678	1678	1678	0
493	20241128	115800	174668273	1678	1678	1678	1678	36
494	20241128	115700	174607865	1679	1679	1679	1679	0
495	20241128	115600	174607865	1679	1678	1679	1678	47
496	20241128	115500	174528962	1679	1679	1679	1679	0
497	20241128	115400	174528962	1679	1679	1679	1679	36
498	20241128	115300	174468518	1679	1679	1679	1679	36
499	20241128	115200	174408074	1679	1671	1679	1671	301
500	20241128	115100	173905095	1672	1679	1679	1672	244
501	20241128	115000	173496850	1679	1679	1679	1679	0
502	20241128	114900	173496850	1679	1679	1679	1679	36
503	20241128	114800	173436406	1679	1679	1679	1679	0
504	20241128	114700	173436406	1679	1679	1679	1679	37
505	20241128	114600	173374283	1679	1679	1679	1679	0
506	20241128	114500	173374283	1679	1679	1679	1679	40
507	20241128	114400	173307123	1679	1679	1679	1675	102
508	20241128	114300	173136258	1679	1679	1679	1679	36
509	20241128	114200	173075814	1679	1679	1679	1679	37
510	20241128	114100	173013691	1679	1679	1679	1679	0
511	20241128	114000	173013691	1679	1679	1680	1679	55
512	20241128	113900	172921342	1677	1679	1679	1677	4
513	20241128	113800	172914631	1681	1681	1681	1681	37
514	20241128	113700	172852434	1679	1679	1679	1679	1
515	20241128	113600	172850755	1682	1681	1682	1681	38
516	20241128	113500	172786876	1682	1682	1682	1682	0
517	20241128	113400	172786876	1682	1681	1682	1681	37
518	20241128	113300	172724678	1681	1681	1681	1681	0
519	20241128	113200	172724678	1681	1681	1681	1681	36
520	20241128	113100	172664162	1682	1681	1682	1681	38
521	20241128	113000	172600283	1681	1681	1681	1681	0
522	20241128	112900	172600283	1681	1681	1681	1681	36
523	20241128	112800	172539767	1681	1681	1681	1681	0
524	20241128	112700	172539767	1681	1681	1681	1681	37
525	20241128	112600	172477570	1681	1681	1681	1681	0
526	20241128	112500	172477570	1681	1681	1681	1681	36
527	20241128	112400	172417054	1681	1681	1681	1681	0
528	20241128	112300	172417054	1681	1681	1681	1681	36
529	20241128	112200	172356538	1681	1681	1681	1681	0
530	20241128	112100	172356538	1681	1679	1681	1678	40
531	20241128	112000	172289306	1681	1681	1681	1681	53
532	20241128	111900	172200213	1681	1681	1681	1681	1
533	20241128	111800	172198532	1681	1681	1681	1681	36
534	20241128	111700	172138016	1683	1683	1683	1683	0
535	20241128	111600	172138016	1683	1683	1683	1683	37
536	20241128	111500	172075745	1683	1683	1683	1683	100
537	20241128	111400	171907445	1683	1683	1683	1683	37
538	20241128	111300	171845174	1680	1680	1680	1680	21
539	20241128	111200	171809894	1683	1683	1683	1683	36
540	20241128	111100	171749306	1683	1683	1683	1683	0
541	20241128	111000	171749306	1683	1683	1683	1680	574
542	20241128	110900	170783942	1683	1683	1683	1683	0
543	20241128	110800	170783942	1683	1683	1683	1683	37
544	20241128	110700	170721671	1680	1683	1683	1680	137
545	20241128	110600	170491400	1683	1680	1683	1680	201
546	20241128	110500	170153717	1684	1684	1684	1684	36
547	20241128	110400	170093093	1680	1680	1680	1680	0
548	20241128	110300	170093093	1680	1680	1683	1680	697
549	20241128	110200	168921008	1682	1679	1682	1679	2
550	20241128	110100	168917647	1683	1683	1683	1683	37
551	20241128	110000	168855376	1683	1683	1683	1683	0
552	20241128	105900	168855376	1683	1680	1683	1680	38
553	20241128	105800	168791428	1680	1683	1683	1680	2
554	20241128	105700	168788065	1683	1682	1683	1682	39
555	20241128	105600	168722430	1683	1683	1683	1683	37
556	20241128	105500	168660159	1683	1683	1683	1676	1584
557	20241128	105400	166001872	1679	1683	1683	1679	37
558	20241128	105300	165939605	1683	1683	1683	1683	59
559	20241128	105200	165840308	1683	1682	1683	1682	37
560	20241128	105100	165778073	1682	1682	1682	1682	1
561	20241128	105000	165776391	1677	1682	1682	1677	39
562	20241128	104900	165710798	1682	1682	1682	1682	0
563	20241128	104800	165710798	1682	1677	1682	1677	73
564	20241128	104700	165588192	1682	1682	1682	1682	0
565	20241128	104600	165588192	1682	1682	1682	1682	37
566	20241128	104500	165525958	1672	1682	1682	1672	96
567	20241128	104400	165365086	1682	1682	1682	1682	0
568	20241128	104300	165365086	1682	1682	1682	1682	56
569	20241128	104200	165270894	1682	1682	1682	1682	0
570	20241128	104100	165270894	1682	1682	1682	1682	37
571	20241128	104000	165208660	1682	1682	1682	1682	2
572	20241128	103900	165205296	1673	1682	1682	1673	136
573	20241128	103800	164977444	1682	1682	1682	1682	0
574	20241128	103700	164977444	1682	1682	1682	1682	36
575	20241128	103600	164916892	1682	1682	1682	1682	0
576	20241128	103500	164916892	1682	1682	1682	1682	37
577	20241128	103400	164854658	1682	1682	1682	1682	36
578	20241128	103300	164794106	1682	1682	1682	1682	23
579	20241128	103200	164755420	1682	1682	1682	1682	38
580	20241128	103100	164691504	1682	1682	1682	1682	23
581	20241128	103000	164652818	1682	1682	1682	1682	37
582	20241128	102900	164590584	1682	1682	1682	1682	0
583	20241128	102800	164590584	1682	1682	1682	1682	59
584	20241128	102700	164491346	1682	1682	1682	1682	0
585	20241128	102600	164491346	1682	1682	1682	1682	60
586	20241128	102500	164390426	1682	1681	1682	1681	2
587	20241128	102400	164387063	1681	1681	1681	1681	59
588	20241128	102300	164287884	1681	1681	1681	1681	1
589	20241128	102200	164286203	1681	1679	1681	1679	61
590	20241128	102100	164183664	1678	1674	1678	1674	6623
591	20241128	102000	153086224	1674	1674	1674	1674	23
592	20241128	101900	153047722	1674	1674	1674	1674	636
593	20241128	101800	151983058	1674	1674	1674	1668	79
594	20241128	101700	151850818	1674	1673	1674	1673	1266
595	20241128	101600	149732258	1672	1672	1672	1672	123
596	20241128	101500	149526602	1672	1672	1672	1672	37
597	20241128	101400	149464738	1672	1672	1672	1672	23
598	20241128	101300	149426282	1672	1670	1672	1670	1549
599	20241128	101200	146837222	1670	1670	1670	1670	23
600	20241128	101100	146798812	1670	1668	1670	1668	47
601	20241128	101000	146720342	1669	1669	1669	1669	60
602	20241128	100900	146620202	1669	1669	1669	1669	1
603	20241128	100800	146618533	1668	1664	1668	1664	361
604	20241128	100700	146017776	1664	1664	1664	1664	1
605	20241128	100600	146016112	1664	1660	1665	1654	13561
606	20241128	100500	123582556	1666	1666	1666	1666	23
607	20241128	100400	123544238	1655	1657	1669	1655	12087
608	20241128	100300	103529223	1657	1660	1660	1657	2992
609	20241128	100200	98571402	1671	1671	1671	1671	59
610	20241128	100100	98472813	1670	1670	1670	1670	100
611	20241128	100000	98305813	1670	1670	1670	1670	60
612	20241128	095900	98205613	1670	1659	1670	1659	2995
613	20241128	095800	93236897	1670	1669	1670	1669	631
614	20241128	095700	92183137	1669	1658	1670	1658	3270
615	20241128	095600	86758440	1670	1670	1670	1670	23
616	20241128	095500	86720030	1670	1669	1670	1669	10
617	20241128	095400	86703339	1656	1671	1671	1656	6034
618	20241128	095300	76704563	1671	1671	1671	1671	0
619	20241128	095200	76704563	1671	1658	1671	1655	2992
620	20241128	095100	71751937	1658	1662	1662	1658	5945
621	20241128	095000	61888574	1683	1682	1683	1662	3191
622	20241128	094900	56579155	1666	1674	1674	1662	5950
623	20241128	094800	46656785	1683	1683	1683	1683	23
624	20241128	094700	46618076	1683	1683	1683	1683	0
625	20241128	094600	46618076	1683	1681	1683	1669	546
626	20241128	094500	45706012	1681	1681	1681	1681	1
627	20241128	094400	45704331	1678	1678	1678	1678	23
628	20241128	094300	45665737	1679	1679	1679	1679	0
629	20241128	094200	45665737	1679	1679	1680	1679	5960
630	20241128	094100	35658887	1679	1679	1679	1679	0
631	20241128	094000	35658887	1679	1679	1679	1679	30
632	20241128	093900	35608517	1679	1679	1679	1679	0
633	20241128	093800	35608517	1679	1679	1679	1679	26
634	20241128	093700	35564863	1679	1678	1679	1678	11188
635	20241128	093600	16780689	1678	1678	1678	1677	766
636	20241128	093500	15495348	1678	1678	1679	1678	2917
637	20241128	093400	10600621	1678	1678	1679	1678	32
638	20241128	093300	10546917	1678	1678	1679	1669	3355
639	20241128	093200	4920153	1678	1678	1678	1677	19
640	20241128	093100	4888272	1678	1679	1679	1678	3
641	20241128	093000	4883236	1679	1678	1679	1678	59
642	20241128	092900	4784182	1678	1678	1678	1678	1
643	20241128	092800	4782504	1670	1676	1676	1670	21
644	20241128	092700	4747314	1679	1679	1679	1679	0
645	20241128	092600	4747314	1679	1679	1679	1679	0
646	20241128	092500	4747314	1679	1679	1679	1679	0
647	20241128	092400	4747314	1679	1679	1679	1679	0
648	20241128	092300	4747314	1679	1679	1679	1679	4
649	20241128	092200	4740598	1670	1678	1678	1670	1217
650	20241128	092100	2707491	1679	1679	1679	1679	1
651	20241128	092000	2705812	1679	1679	1679	1679	2
652	20241128	091900	2702454	1678	1678	1678	1678	0
653	20241128	091800	2702454	1678	1678	1678	1678	10
654	20241128	091700	2685674	1678	1678	1678	1678	0
655	20241128	091600	2685674	1678	1678	1678	1678	0
656	20241128	091500	2685674	1678	1678	1678	1678	42
657	20241128	091400	2615198	1679	1679	1679	1679	2
658	20241128	091300	2611840	1678	1678	1678	1678	0
659	20241128	091200	2611840	1678	1678	1678	1678	0
660	20241128	091100	2611840	1678	1678	1678	1678	12
661	20241128	091000	2591704	1678	1678	1678	1678	30
662	20241128	090900	2541364	1679	1679	1679	1679	0
663	20241128	090800	2541364	1679	1671	1679	1669	51
664	20241128	090700	2456175	1679	1679	1679	1679	300
665	20241128	090600	1952475	1680	1680	1680	1680	0
666	20241128	090500	1952475	1680	1680	1680	1680	1
667	20241128	090400	1950795	1680	1680	1680	1680	0
668	20241128	090300	1950795	1680	1680	1680	1680	0
669	20241128	090200	1950795	1680	1680	1680	1680	0
670	20241128	090100	1950795	1680	1680	1680	1680	100
671	20241128	090000	1782795	1681	1652	1681	1652	1079