KissMeData/263810/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	210300	143534410	2940	2940	2940	2940	1177
3	20241128	210200	143534410	2940	2940	2940	2940	0
4	20241128	210100	143534410	2940	2940	2940	2940	0
5	20241128	210000	143534410	2940	2940	2940	2940	0
6	20241128	205900	143534410	2940	2940	2940	2940	0
7	20241128	205800	143534410	2940	2940	2940	2940	0
8	20241128	205700	143534410	2940	2940	2940	2940	0
9	20241128	205600	143534410	2940	2940	2940	2940	0
10	20241128	205500	143534410	2940	2940	2940	2940	0
11	20241128	205400	143534410	2940	2940	2940	2940	0
12	20241128	205300	143534410	2940	2940	2940	2940	0
13	20241128	205200	143534410	2940	2940	2940	2940	0
14	20241128	205100	143534410	2940	2940	2940	2940	0
15	20241128	205000	143534410	2940	2940	2940	2940	0
16	20241128	204900	143534410	2940	2940	2940	2940	0
17	20241128	204800	143534410	2940	2940	2940	2940	0
18	20241128	204700	143534410	2940	2940	2940	2940	0
19	20241128	204600	143534410	2940	2940	2940	2940	0
20	20241128	204500	143534410	2940	2940	2940	2940	0
21	20241128	204400	143534410	2940	2940	2940	2940	0
22	20241128	204300	143534410	2940	2940	2940	2940	0
23	20241128	204200	143534410	2940	2940	2940	2940	0
24	20241128	204100	143534410	2940	2940	2940	2940	0
25	20241128	204000	143534410	2940	2940	2940	2940	0
26	20241128	203900	143534410	2940	2940	2940	2940	0
27	20241128	203800	143534410	2940	2940	2940	2940	0
28	20241128	203700	143534410	2940	2940	2940	2940	0
29	20241128	203600	143534410	2940	2940	2940	2940	0
30	20241128	203500	143534410	2940	2940	2940	2940	0
31	20241128	203400	143534410	2940	2940	2940	2940	0
32	20241128	203300	143534410	2940	2940	2940	2940	1177
33	20241128	203200	143534410	2940	2940	2940	2940	0
34	20241128	203100	143534410	2940	2940	2940	2940	0
35	20241128	203000	143534410	2940	2940	2940	2940	0
36	20241128	202900	143534410	2940	2940	2940	2940	0
37	20241128	202800	143534410	2940	2940	2940	2940	0
38	20241128	202700	143534410	2940	2940	2940	2940	0
39	20241128	202600	143534410	2940	2940	2940	2940	0
40	20241128	202500	143534410	2940	2940	2940	2940	0
41	20241128	202400	143534410	2940	2940	2940	2940	0
42	20241128	202300	143534410	2940	2940	2940	2940	0
43	20241128	202200	143534410	2940	2940	2940	2940	0
44	20241128	202100	143534410	2940	2940	2940	2940	0
45	20241128	202000	143534410	2940	2940	2940	2940	0
46	20241128	201900	143534410	2940	2940	2940	2940	0
47	20241128	201800	143534410	2940	2940	2940	2940	0
48	20241128	201700	143534410	2940	2940	2940	2940	0
49	20241128	201600	143534410	2940	2940	2940	2940	0
50	20241128	201500	143534410	2940	2940	2940	2940	0
51	20241128	201400	143534410	2940	2940	2940	2940	0
52	20241128	201300	143534410	2940	2940	2940	2940	0
53	20241128	201200	143534410	2940	2940	2940	2940	0
54	20241128	201100	143534410	2940	2940	2940	2940	0
55	20241128	201000	143534410	2940	2940	2940	2940	0
56	20241128	200900	143534410	2940	2940	2940	2940	0
57	20241128	200800	143534410	2940	2940	2940	2940	0
58	20241128	200700	143534410	2940	2940	2940	2940	0
59	20241128	200600	143534410	2940	2940	2940	2940	0
60	20241128	200500	143534410	2940	2940	2940	2940	0
61	20241128	200400	143534410	2940	2940	2940	2940	0
62	20241128	200300	143534410	2940	2940	2940	2940	1177
63	20241128	200200	143534410	2940	2940	2940	2940	0
64	20241128	200100	143534410	2940	2940	2940	2940	0
65	20241128	200000	143534410	2940	2940	2940	2940	0
66	20241128	195900	143534410	2940	2940	2940	2940	0
67	20241128	195800	143534410	2940	2940	2940	2940	0
68	20241128	195700	143534410	2940	2940	2940	2940	0
69	20241128	195600	143534410	2940	2940	2940	2940	0
70	20241128	195500	143534410	2940	2940	2940	2940	0
71	20241128	195400	143534410	2940	2940	2940	2940	0
72	20241128	195300	143534410	2940	2940	2940	2940	0
73	20241128	195200	143534410	2940	2940	2940	2940	0
74	20241128	195100	143534410	2940	2940	2940	2940	0
75	20241128	195000	143534410	2940	2940	2940	2940	0
76	20241128	194900	143534410	2940	2940	2940	2940	0
77	20241128	194800	143534410	2940	2940	2940	2940	0
78	20241128	194700	143534410	2940	2940	2940	2940	0
79	20241128	194600	143534410	2940	2940	2940	2940	0
80	20241128	194500	143534410	2940	2940	2940	2940	0
81	20241128	194400	143534410	2940	2940	2940	2940	0
82	20241128	194300	143534410	2940	2940	2940	2940	0
83	20241128	194200	143534410	2940	2940	2940	2940	0
84	20241128	194100	143534410	2940	2940	2940	2940	0
85	20241128	194000	143534410	2940	2940	2940	2940	0
86	20241128	193900	143534410	2940	2940	2940	2940	0
87	20241128	193800	143534410	2940	2940	2940	2940	0
88	20241128	193700	143534410	2940	2940	2940	2940	0
89	20241128	193600	143534410	2940	2940	2940	2940	0
90	20241128	193500	143534410	2940	2940	2940	2940	0
91	20241128	193400	143534410	2940	2940	2940	2940	0
92	20241128	193300	143534410	2940	2940	2940	2940	1177
93	20241128	193200	143534410	2940	2940	2940	2940	0
94	20241128	193100	143534410	2940	2940	2940	2940	0
95	20241128	193000	143534410	2940	2940	2940	2940	0
96	20241128	192900	143534410	2940	2940	2940	2940	0
97	20241128	192800	143534410	2940	2940	2940	2940	0
98	20241128	192700	143534410	2940	2940	2940	2940	0
99	20241128	192600	143534410	2940	2940	2940	2940	0
100	20241128	192500	143534410	2940	2940	2940	2940	0
101	20241128	192400	143534410	2940	2940	2940	2940	0
102	20241128	192300	143534410	2940	2940	2940	2940	0
103	20241128	192200	143534410	2940	2940	2940	2940	0
104	20241128	192100	143534410	2940	2940	2940	2940	0
105	20241128	192000	143534410	2940	2940	2940	2940	0
106	20241128	191900	143534410	2940	2940	2940	2940	0
107	20241128	191800	143534410	2940	2940	2940	2940	0
108	20241128	191700	143534410	2940	2940	2940	2940	0
109	20241128	191600	143534410	2940	2940	2940	2940	0
110	20241128	191500	143534410	2940	2940	2940	2940	0
111	20241128	191400	143534410	2940	2940	2940	2940	0
112	20241128	191300	143534410	2940	2940	2940	2940	0
113	20241128	191200	143534410	2940	2940	2940	2940	0
114	20241128	191100	143534410	2940	2940	2940	2940	0
115	20241128	191000	143534410	2940	2940	2940	2940	0
116	20241128	190900	143534410	2940	2940	2940	2940	0
117	20241128	190800	143534410	2940	2940	2940	2940	0
118	20241128	190700	143534410	2940	2940	2940	2940	0
119	20241128	190600	143534410	2940	2940	2940	2940	0
120	20241128	190500	143534410	2940	2940	2940	2940	0
121	20241128	190400	143534410	2940	2940	2940	2940	0
122	20241128	190300	143534410	2940	2940	2940	2940	1177
123	20241128	190200	143534410	2940	2940	2940	2940	0
124	20241128	190100	143534410	2940	2940	2940	2940	0
125	20241128	190000	143534410	2940	2940	2940	2940	0
126	20241128	185900	143534410	2940	2940	2940	2940	0
127	20241128	185800	143534410	2940	2940	2940	2940	0
128	20241128	185700	143534410	2940	2940	2940	2940	0
129	20241128	185600	143534410	2940	2940	2940	2940	0
130	20241128	185500	143534410	2940	2940	2940	2940	0
131	20241128	185400	143534410	2940	2940	2940	2940	0
132	20241128	185300	143534410	2940	2940	2940	2940	0
133	20241128	185200	143534410	2940	2940	2940	2940	0
134	20241128	185100	143534410	2940	2940	2940	2940	0
135	20241128	185000	143534410	2940	2940	2940	2940	0
136	20241128	184900	143534410	2940	2940	2940	2940	0
137	20241128	184800	143534410	2940	2940	2940	2940	0
138	20241128	184700	143534410	2940	2940	2940	2940	0
139	20241128	184600	143534410	2940	2940	2940	2940	0
140	20241128	184500	143534410	2940	2940	2940	2940	0
141	20241128	184400	143534410	2940	2940	2940	2940	0
142	20241128	184300	143534410	2940	2940	2940	2940	0
143	20241128	184200	143534410	2940	2940	2940	2940	0
144	20241128	184100	143534410	2940	2940	2940	2940	0
145	20241128	184000	143534410	2940	2940	2940	2940	0
146	20241128	183900	143534410	2940	2940	2940	2940	0
147	20241128	183800	143534410	2940	2940	2940	2940	0
148	20241128	183700	143534410	2940	2940	2940	2940	0
149	20241128	183600	143534410	2940	2940	2940	2940	0
150	20241128	183500	143534410	2940	2940	2940	2940	0
151	20241128	183400	143534410	2940	2940	2940	2940	0
152	20241128	183300	143534410	2940	2940	2940	2940	1177
153	20241128	183200	143534410	2940	2940	2940	2940	0
154	20241128	183100	143534410	2940	2940	2940	2940	0
155	20241128	183000	143534410	2940	2940	2940	2940	0
156	20241128	182900	143534410	2940	2940	2940	2940	0
157	20241128	182800	143534410	2940	2940	2940	2940	0
158	20241128	182700	143534410	2940	2940	2940	2940	0
159	20241128	182600	143534410	2940	2940	2940	2940	0
160	20241128	182500	143534410	2940	2940	2940	2940	0
161	20241128	182400	143534410	2940	2940	2940	2940	0
162	20241128	182300	143534410	2940	2940	2940	2940	0
163	20241128	182200	143534410	2940	2940	2940	2940	0
164	20241128	182100	143534410	2940	2940	2940	2940	0
165	20241128	182000	143534410	2940	2940	2940	2940	0
166	20241128	181900	143534410	2940	2940	2940	2940	0
167	20241128	181800	143534410	2940	2940	2940	2940	0
168	20241128	181700	143534410	2940	2940	2940	2940	0
169	20241128	181600	143534410	2940	2940	2940	2940	0
170	20241128	181500	143534410	2940	2940	2940	2940	0
171	20241128	181400	143534410	2940	2940	2940	2940	0
172	20241128	181300	143534410	2940	2940	2940	2940	0
173	20241128	181200	143534410	2940	2940	2940	2940	0
174	20241128	181100	143534410	2940	2940	2940	2940	0
175	20241128	181000	143534410	2940	2940	2940	2940	0
176	20241128	180900	143534410	2940	2940	2940	2940	0
177	20241128	180800	143534410	2940	2940	2940	2940	0
178	20241128	180700	143534410	2940	2940	2940	2940	0
179	20241128	180600	143534410	2940	2940	2940	2940	0
180	20241128	180500	143534410	2940	2940	2940	2940	0
181	20241128	180400	143534410	2940	2940	2940	2940	0
182	20241128	180300	143534410	2940	2940	2940	2940	1177
183	20241128	180200	143534410	2940	2940	2940	2940	0
184	20241128	180100	143534410	2940	2940	2940	2940	0
185	20241128	180000	143534410	2940	2940	2940	2940	0
186	20241128	175900	143534410	2940	2940	2940	2940	0
187	20241128	175800	143534410	2940	2940	2940	2940	0
188	20241128	175700	143534410	2940	2940	2940	2940	0
189	20241128	175600	143534410	2940	2940	2940	2940	0
190	20241128	175500	143534410	2940	2940	2940	2940	0
191	20241128	175400	143534410	2940	2940	2940	2940	0
192	20241128	175300	143534410	2940	2940	2940	2940	0
193	20241128	175200	143534410	2940	2940	2940	2940	0
194	20241128	175100	143534410	2940	2940	2940	2940	0
195	20241128	175000	143534410	2940	2940	2940	2940	0
196	20241128	174900	143534410	2940	2940	2940	2940	0
197	20241128	174800	143534410	2940	2940	2940	2940	0
198	20241128	174700	143534410	2940	2940	2940	2940	0
199	20241128	174600	143534410	2940	2940	2940	2940	0
200	20241128	174500	143534410	2940	2940	2940	2940	0
201	20241128	174400	143534410	2940	2940	2940	2940	0
202	20241128	174300	143534410	2940	2940	2940	2940	0
203	20241128	174200	143534410	2940	2940	2940	2940	0
204	20241128	174100	143534410	2940	2940	2940	2940	0
205	20241128	174000	143534410	2940	2940	2940	2940	0
206	20241128	173900	143534410	2940	2940	2940	2940	0
207	20241128	173800	143534410	2940	2940	2940	2940	0
208	20241128	173700	143534410	2940	2940	2940	2940	0
209	20241128	173600	143534410	2940	2940	2940	2940	0
210	20241128	173500	143534410	2940	2940	2940	2940	0
211	20241128	173400	143534410	2940	2940	2940	2940	0
212	20241128	173300	143534410	2940	2940	2940	2940	1177
213	20241128	173200	143534410	2940	2940	2940	2940	0
214	20241128	173100	143534410	2940	2940	2940	2940	0
215	20241128	173000	143534410	2940	2940	2940	2940	0
216	20241128	172900	143534410	2940	2940	2940	2940	0
217	20241128	172800	143534410	2940	2940	2940	2940	0
218	20241128	172700	143534410	2940	2940	2940	2940	0
219	20241128	172600	143534410	2940	2940	2940	2940	0
220	20241128	172500	143534410	2940	2940	2940	2940	0
221	20241128	172400	143534410	2940	2940	2940	2940	0
222	20241128	172300	143534410	2940	2940	2940	2940	0
223	20241128	172200	143534410	2940	2940	2940	2940	0
224	20241128	172100	143534410	2940	2940	2940	2940	0
225	20241128	172000	143534410	2940	2940	2940	2940	0
226	20241128	171900	143534410	2940	2940	2940	2940	0
227	20241128	171800	143534410	2940	2940	2940	2940	0
228	20241128	171700	143534410	2940	2940	2940	2940	0
229	20241128	171600	143534410	2940	2940	2940	2940	0
230	20241128	171500	143534410	2940	2940	2940	2940	0
231	20241128	171400	143534410	2940	2940	2940	2940	0
232	20241128	171300	143534410	2940	2940	2940	2940	0
233	20241128	171200	143534410	2940	2940	2940	2940	0
234	20241128	171100	143534410	2940	2940	2940	2940	0
235	20241128	171000	143534410	2940	2940	2940	2940	0
236	20241128	170900	143534410	2940	2940	2940	2940	0
237	20241128	170800	143534410	2940	2940	2940	2940	0
238	20241128	170700	143534410	2940	2940	2940	2940	0
239	20241128	170600	143534410	2940	2940	2940	2940	0
240	20241128	170500	143534410	2940	2940	2940	2940	0
241	20241128	170400	143534410	2940	2940	2940	2940	0
242	20241128	170300	143534410	2940	2940	2940	2940	1177
243	20241128	170200	143534410	2940	2940	2940	2940	0
244	20241128	170100	143534410	2940	2940	2940	2940	0
245	20241128	170000	143534410	2940	2940	2940	2940	0
246	20241128	165900	143534410	2940	2940	2940	2940	0
247	20241128	165800	143534410	2940	2940	2940	2940	0
248	20241128	165700	143534410	2940	2940	2940	2940	0
249	20241128	165600	143534410	2940	2940	2940	2940	0
250	20241128	165500	143534410	2940	2940	2940	2940	0
251	20241128	165400	143534410	2940	2940	2940	2940	0
252	20241128	165300	143534410	2940	2940	2940	2940	0
253	20241128	165200	143534410	2940	2940	2940	2940	0
254	20241128	165100	143534410	2940	2940	2940	2940	0
255	20241128	165000	143534410	2940	2940	2940	2940	0
256	20241128	164900	143534410	2940	2940	2940	2940	0
257	20241128	164800	143534410	2940	2940	2940	2940	0
258	20241128	164700	143534410	2940	2940	2940	2940	0
259	20241128	164600	143534410	2940	2940	2940	2940	0
260	20241128	164500	143534410	2940	2940	2940	2940	0
261	20241128	164400	143534410	2940	2940	2940	2940	0
262	20241128	164300	143534410	2940	2940	2940	2940	0
263	20241128	164200	143534410	2940	2940	2940	2940	0
264	20241128	164100	143534410	2940	2940	2940	2940	0
265	20241128	164000	143534410	2940	2940	2940	2940	0
266	20241128	163900	143534410	2940	2940	2940	2940	0
267	20241128	163800	143534410	2940	2940	2940	2940	0
268	20241128	163700	143534410	2940	2940	2940	2940	0
269	20241128	163600	143534410	2940	2940	2940	2940	0
270	20241128	163500	143534410	2940	2940	2940	2940	0
271	20241128	163400	143534410	2940	2940	2940	2940	0
272	20241128	163300	143534410	2940	2940	2940	2940	1177
273	20241128	163200	143534410	2940	2940	2940	2940	0
274	20241128	163100	143534410	2940	2940	2940	2940	0
275	20241128	163000	143534410	2940	2940	2940	2940	0
276	20241128	162900	143534410	2940	2940	2940	2940	0
277	20241128	162800	143534410	2940	2940	2940	2940	0
278	20241128	162700	143534410	2940	2940	2940	2940	0
279	20241128	162600	143534410	2940	2940	2940	2940	0
280	20241128	162500	143534410	2940	2940	2940	2940	0
281	20241128	162400	143534410	2940	2940	2940	2940	0
282	20241128	162300	143534410	2940	2940	2940	2940	0
283	20241128	162200	143534410	2940	2940	2940	2940	0
284	20241128	162100	143534410	2940	2940	2940	2940	0
285	20241128	162000	143534410	2940	2940	2940	2940	0
286	20241128	161900	143534410	2940	2940	2940	2940	0
287	20241128	161800	143534410	2940	2940	2940	2940	0
288	20241128	161700	143534410	2940	2940	2940	2940	0
289	20241128	161600	143534410	2940	2940	2940	2940	0
290	20241128	161500	143534410	2940	2940	2940	2940	0
291	20241128	161400	143534410	2940	2940	2940	2940	0
292	20241128	161300	143534410	2940	2940	2940	2940	0
293	20241128	161200	143534410	2940	2940	2940	2940	0
294	20241128	161100	143534410	2940	2940	2940	2940	0
295	20241128	161000	143534410	2940	2940	2940	2940	0
296	20241128	160900	143534410	2940	2940	2940	2940	0
297	20241128	160800	143534410	2940	2940	2940	2940	0
298	20241128	160700	143534410	2940	2940	2940	2940	0
299	20241128	160600	143534410	2940	2940	2940	2940	0
300	20241128	160500	143534410	2940	2940	2940	2940	0
301	20241128	160400	143534410	2940	2940	2940	2940	0
302	20241128	160300	143534410	2940	2940	2940	2940	1177
303	20241128	160200	143534410	2940	2940	2940	2940	0
304	20241128	160100	143534410	2940	2940	2940	2940	0
305	20241128	160000	143534410	2940	2940	2940	2940	0
306	20241128	155900	143534410	2940	2940	2940	2940	0
307	20241128	155800	143534410	2940	2940	2940	2940	0
308	20241128	155700	143534410	2940	2940	2940	2940	0
309	20241128	155600	143534410	2940	2940	2940	2940	0
310	20241128	155500	143534410	2940	2940	2940	2940	0
311	20241128	155400	143534410	2940	2940	2940	2940	0
312	20241128	155300	143534410	2940	2940	2940	2940	0
313	20241128	155200	143534410	2940	2940	2940	2940	0
314	20241128	155100	143534410	2940	2940	2940	2940	0
315	20241128	155000	143534410	2940	2940	2940	2940	0
316	20241128	154900	143534410	2940	2940	2940	2940	0
317	20241128	154800	143534410	2940	2940	2940	2940	0
318	20241128	154700	143534410	2940	2940	2940	2940	0
319	20241128	154600	143534410	2940	2940	2940	2940	0
320	20241128	154500	143534410	2940	2940	2940	2940	0
321	20241128	154400	143534410	2940	2940	2940	2940	0
322	20241128	154300	143534410	2940	2940	2940	2940	0
323	20241128	154200	143534410	2940	2940	2940	2940	0
324	20241128	154100	143534410	2940	2940	2940	2940	0
325	20241128	154000	143534410	2940	2940	2940	2940	0
326	20241128	153900	143534410	2940	2940	2940	2940	0
327	20241128	153800	143534410	2940	2940	2940	2940	0
328	20241128	153700	143534410	2940	2940	2940	2940	0
329	20241128	153600	143534410	2940	2940	2940	2940	0
330	20241128	153500	143534410	2940	2940	2940	2940	0
331	20241128	153400	143534410	2940	2940	2940	2940	0
332	20241128	153300	143534410	2940	2940	2940	2940	1177
333	20241128	153200	143534410	2940	2940	2940	2940	0
334	20241128	153100	143534410	2940	2940	2940	2940	0
335	20241128	153000	143534410	2940	2940	2940	2940	1177
336	20241128	152900	140074030	2940	2940	2940	2940	0
337	20241128	152800	140074030	2940	2940	2940	2940	0
338	20241128	152700	140074030	2940	2940	2940	2940	0
339	20241128	152600	140074030	2940	2940	2940	2940	0
340	20241128	152500	140074030	2940	2940	2940	2940	0
341	20241128	152400	140074030	2940	2940	2940	2940	0
342	20241128	152300	140074030	2940	2940	2940	2940	0
343	20241128	152200	140074030	2940	2940	2940	2940	0
344	20241128	152100	140074030	2940	2940	2940	2940	0
345	20241128	152000	140074030	2940	2940	2940	2940	0
346	20241128	151900	140074030	2940	2940	2940	2940	0
347	20241128	151800	140074030	2940	2940	2940	2940	0
348	20241128	151700	140074030	2940	2940	2940	2940	100
349	20241128	151600	139780030	2940	2935	2940	2935	100
350	20241128	151500	139486085	2940	2940	2940	2940	0
351	20241128	151400	139486085	2940	2940	2940	2940	0
352	20241128	151300	139486085	2940	2940	2940	2940	0
353	20241128	151200	139486085	2940	2940	2940	2940	0
354	20241128	151100	139486085	2940	2940	2940	2940	0
355	20241128	151000	139486085	2940	2940	2940	2940	0
356	20241128	150900	139486085	2940	2940	2940	2940	0
357	20241128	150800	139486085	2940	2940	2940	2940	0
358	20241128	150700	139486085	2940	2940	2940	2940	0
359	20241128	150600	139486085	2940	2940	2940	2940	0
360	20241128	150500	139486085	2940	2940	2940	2940	0
361	20241128	150400	139486085	2940	2940	2940	2940	0
362	20241128	150300	139486085	2940	2940	2940	2940	0
363	20241128	150200	139486085	2940	2940	2940	2940	0
364	20241128	150100	139486085	2940	2940	2940	2940	0
365	20241128	150000	139486085	2940	2940	2940	2940	3
366	20241128	145900	139477265	2940	2940	2940	2940	0
367	20241128	145800	139477265	2940	2940	2940	2940	0
368	20241128	145700	139477265	2940	2940	2940	2940	0
369	20241128	145600	139477265	2940	2940	2940	2940	0
370	20241128	145500	139477265	2940	2940	2940	2940	0
371	20241128	145400	139477265	2940	2940	2940	2940	0
372	20241128	145300	139477265	2940	2940	2940	2940	4
373	20241128	145200	139465505	2940	2940	2940	2940	3
374	20241128	145100	139456685	2940	2940	2940	2940	0
375	20241128	145000	139456685	2940	2940	2940	2940	0
376	20241128	144900	139456685	2940	2940	2940	2940	0
377	20241128	144800	139456685	2940	2940	2940	2940	0
378	20241128	144700	139456685	2940	2940	2940	2940	0
379	20241128	144600	139456685	2940	2920	2940	2920	314
380	20241128	144500	138539765	2940	2940	2940	2940	0
381	20241128	144400	138539765	2940	2940	2940	2940	0
382	20241128	144300	138539765	2940	2940	2940	2940	18
383	20241128	144200	138486845	2920	2920	2920	2920	0
384	20241128	144100	138486845	2920	2925	2925	2920	4
385	20241128	144000	138475160	2940	2935	2940	2935	120
386	20241128	143900	138122955	2935	2935	2935	2935	0
387	20241128	143800	138122955	2935	2930	2935	2930	500
388	20241128	143700	136657910	2930	2930	2930	2930	0
389	20241128	143600	136657910	2930	2925	2930	2925	1200
390	20241128	143500	133147495	2925	2920	2925	2920	1100
391	20241128	143400	129935480	2910	2910	2910	2910	0
392	20241128	143300	129935480	2910	2920	2920	2910	513
393	20241128	143200	128442640	2920	2920	2920	2920	0
394	20241128	143100	128442640	2920	2920	2920	2920	0
395	20241128	143000	128442640	2920	2920	2920	2920	2
396	20241128	142900	128436800	2925	2925	2925	2925	30
397	20241128	142800	128349050	2925	2925	2925	2925	0
398	20241128	142700	128349050	2925	2925	2925	2925	0
399	20241128	142600	128349050	2925	2925	2925	2925	0
400	20241128	142500	128349050	2925	2925	2925	2925	15
401	20241128	142400	128305175	2925	2925	2925	2925	0
402	20241128	142300	128305175	2925	2925	2925	2925	0
403	20241128	142200	128305175	2925	2925	2925	2925	0
404	20241128	142100	128305175	2925	2925	2925	2925	0
405	20241128	142000	128305175	2925	2925	2925	2925	0
406	20241128	141900	128305175	2925	2925	2925	2925	0
407	20241128	141800	128305175	2925	2925	2925	2925	0
408	20241128	141700	128305175	2925	2925	2925	2925	0
409	20241128	141600	128305175	2925	2925	2925	2925	0
410	20241128	141500	128305175	2925	2925	2925	2925	0
411	20241128	141400	128305175	2925	2925	2925	2925	0
412	20241128	141300	128305175	2925	2925	2925	2925	4
413	20241128	141200	128293475	2925	2925	2925	2925	0
414	20241128	141100	128293475	2925	2925	2925	2925	0
415	20241128	141000	128293475	2925	2925	2925	2925	0
416	20241128	140900	128293475	2925	2925	2925	2925	0
417	20241128	140800	128293475	2925	2925	2925	2925	0
418	20241128	140700	128293475	2925	2925	2925	2925	0
419	20241128	140600	128293475	2925	2920	2925	2920	270
420	20241128	140500	127505045	2920	2920	2920	2920	36
421	20241128	140400	127399925	2920	2920	2920	2920	216
422	20241128	140300	126769205	2925	2925	2925	2925	20
423	20241128	140200	126710705	2925	2925	2925	2925	0
424	20241128	140100	126710705	2925	2925	2925	2925	150
425	20241128	140000	126271955	2920	2920	2920	2920	0
426	20241128	135900	126271955	2920	2920	2920	2920	0
427	20241128	135800	126271955	2920	2920	2920	2920	311
428	20241128	135700	125363835	2920	2920	2920	2920	0
429	20241128	135600	125363835	2920	2920	2920	2920	0
430	20241128	135500	125363835	2920	2920	2920	2920	0
431	20241128	135400	125363835	2920	2920	2920	2920	0
432	20241128	135300	125363835	2920	2920	2920	2920	0
433	20241128	135200	125363835	2920	2920	2920	2920	0
434	20241128	135100	125363835	2920	2920	2920	2920	0
435	20241128	135000	125363835	2920	2920	2920	2920	300
436	20241128	134900	124487835	2925	2925	2925	2925	0
437	20241128	134800	124487835	2925	2925	2925	2925	0
438	20241128	134700	124487835	2925	2925	2925	2925	0
439	20241128	134600	124487835	2925	2925	2925	2925	0
440	20241128	134500	124487835	2925	2925	2925	2925	0
441	20241128	134400	124487835	2925	2915	2925	2915	451
442	20241128	134300	123173160	2920	2920	2920	2920	0
443	20241128	134200	123173160	2920	2920	2920	2920	0
444	20241128	134100	123173160	2920	2920	2920	2920	0
445	20241128	134000	123173160	2920	2920	2920	2920	20
446	20241128	133900	123114760	2925	2925	2925	2925	0
447	20241128	133800	123114760	2925	2925	2925	2925	0
448	20241128	133700	123114760	2925	2925	2925	2925	0
449	20241128	133600	123114760	2925	2925	2925	2925	0
450	20241128	133500	123114760	2925	2925	2925	2925	0
451	20241128	133400	123114760	2925	2925	2925	2925	0
452	20241128	133300	123114760	2925	2925	2925	2925	0
453	20241128	133200	123114760	2925	2925	2925	2925	0
454	20241128	133100	123114760	2925	2925	2925	2925	0
455	20241128	133000	123114760	2925	2925	2925	2925	0
456	20241128	132900	123114760	2925	2925	2925	2925	2
457	20241128	132800	123108910	2925	2925	2925	2925	0
458	20241128	132700	123108910	2925	2925	2925	2925	0
459	20241128	132600	123108910	2925	2925	2925	2925	0
460	20241128	132500	123108910	2925	2925	2925	2925	1
461	20241128	132400	123105985	2925	2925	2925	2925	0
462	20241128	132300	123105985	2925	2925	2925	2925	0
463	20241128	132200	123105985	2925	2925	2925	2925	0
464	20241128	132100	123105985	2925	2925	2925	2925	0
465	20241128	132000	123105985	2925	2925	2925	2925	0
466	20241128	131900	123105985	2925	2925	2925	2925	0
467	20241128	131800	123105985	2925	2925	2925	2925	0
468	20241128	131700	123105985	2925	2925	2925	2925	0
469	20241128	131600	123105985	2925	2925	2925	2925	0
470	20241128	131500	123105985	2925	2925	2925	2925	0
471	20241128	131400	123105985	2925	2925	2925	2925	0
472	20241128	131300	123105985	2925	2925	2925	2925	0
473	20241128	131200	123105985	2925	2925	2925	2925	28
474	20241128	131100	123024085	2925	2925	2925	2925	0
475	20241128	131000	123024085	2925	2925	2925	2925	0
476	20241128	130900	123024085	2925	2925	2925	2925	0
477	20241128	130800	123024085	2925	2925	2925	2925	200
478	20241128	130700	122439085	2925	2925	2925	2925	0
479	20241128	130600	122439085	2925	2925	2925	2925	0
480	20241128	130500	122439085	2925	2925	2925	2925	588
481	20241128	130400	120719185	2925	2925	2925	2925	0
482	20241128	130300	120719185	2925	2925	2925	2925	1
483	20241128	130200	120716260	2925	2925	2925	2925	0
484	20241128	130100	120716260	2925	2925	2925	2925	0
485	20241128	130000	120716260	2925	2925	2925	2925	0
486	20241128	125900	120716260	2925	2925	2925	2925	0
487	20241128	125800	120716260	2925	2925	2925	2925	0
488	20241128	125700	120716260	2925	2925	2925	2925	0
489	20241128	125600	120716260	2925	2920	2925	2920	12
490	20241128	125500	120681215	2920	2920	2920	2920	10
491	20241128	125400	120652015	2925	2925	2925	2925	0
492	20241128	125300	120652015	2925	2925	2925	2925	0
493	20241128	125200	120652015	2925	2925	2925	2925	0
494	20241128	125100	120652015	2925	2925	2925	2925	0
495	20241128	125000	120652015	2925	2925	2925	2925	0
496	20241128	124900	120652015	2925	2925	2925	2925	0
497	20241128	124800	120652015	2925	2925	2925	2925	0
498	20241128	124700	120652015	2925	2925	2925	2925	0
499	20241128	124600	120652015	2925	2925	2925	2925	0
500	20241128	124500	120652015	2925	2925	2925	2925	0
501	20241128	124400	120652015	2925	2925	2925	2925	0
502	20241128	124300	120652015	2925	2925	2925	2925	0
503	20241128	124200	120652015	2925	2925	2925	2925	0
504	20241128	124100	120652015	2925	2925	2925	2925	0
505	20241128	124000	120652015	2925	2925	2925	2925	0
506	20241128	123900	120652015	2925	2925	2925	2925	0
507	20241128	123800	120652015	2925	2925	2925	2925	0
508	20241128	123700	120652015	2925	2925	2925	2925	0
509	20241128	123600	120652015	2925	2925	2925	2925	14
510	20241128	123500	120611065	2925	2925	2925	2925	0
511	20241128	123400	120611065	2925	2925	2925	2925	0
512	20241128	123300	120611065	2925	2925	2925	2925	0
513	20241128	123200	120611065	2925	2925	2925	2925	0
514	20241128	123100	120611065	2925	2925	2925	2925	0
515	20241128	123000	120611065	2925	2925	2925	2925	0
516	20241128	122900	120611065	2925	2925	2925	2925	0
517	20241128	122800	120611065	2925	2925	2925	2925	1
518	20241128	122700	120608140	2915	2915	2915	2915	0
519	20241128	122600	120608140	2915	2915	2915	2915	0
520	20241128	122500	120608140	2915	2915	2915	2915	0
521	20241128	122400	120608140	2915	2915	2915	2915	0
522	20241128	122300	120608140	2915	2915	2915	2915	0
523	20241128	122200	120608140	2915	2915	2915	2915	0
524	20241128	122100	120608140	2915	2915	2915	2915	1
525	20241128	122000	120605225	2925	2925	2925	2925	8
526	20241128	121900	120581825	2925	2925	2925	2925	0
527	20241128	121800	120581825	2925	2925	2925	2925	0
528	20241128	121700	120581825	2925	2925	2925	2925	0
529	20241128	121600	120581825	2925	2925	2925	2925	0
530	20241128	121500	120581825	2925	2925	2925	2925	0
531	20241128	121400	120581825	2925	2920	2925	2920	431
532	20241128	121300	119323300	2925	2925	2925	2925	0
533	20241128	121200	119323300	2925	2925	2925	2925	0
534	20241128	121100	119323300	2925	2925	2925	2925	0
535	20241128	121000	119323300	2925	2925	2925	2925	0
536	20241128	120900	119323300	2925	2925	2925	2925	0
537	20241128	120800	119323300	2925	2925	2925	2925	10
538	20241128	120700	119294050	2905	2905	2905	2905	0
539	20241128	120600	119294050	2905	2905	2905	2905	1
540	20241128	120500	119291145	2925	2925	2925	2925	0
541	20241128	120400	119291145	2925	2925	2925	2925	0
542	20241128	120300	119291145	2925	2925	2925	2925	0
543	20241128	120200	119291145	2925	2925	2925	2925	0
544	20241128	120100	119291145	2925	2925	2925	2925	0
545	20241128	120000	119291145	2925	2925	2925	2905	55
546	20241128	115900	119130290	2925	2925	2925	2925	1
547	20241128	115800	119127365	2915	2915	2915	2915	0
548	20241128	115700	119127365	2915	2915	2915	2915	122
549	20241128	115600	118771735	2915	2915	2915	2915	0
550	20241128	115500	118771735	2915	2915	2915	2915	0
551	20241128	115400	118771735	2915	2915	2915	2915	1
552	20241128	115300	118768820	2925	2925	2925	2925	0
553	20241128	115200	118768820	2925	2920	2925	2920	50
554	20241128	115100	118622810	2920	2920	2920	2920	1
555	20241128	115000	118619890	2920	2915	2920	2910	637
556	20241128	114900	116765700	2920	2920	2920	2920	49
557	20241128	114800	116622620	2920	2920	2920	2920	1
558	20241128	114700	116619700	2925	2925	2925	2925	500
559	20241128	114600	115157200	2925	2915	2925	2910	1200
560	20241128	114500	111662075	2915	2915	2915	2915	0
561	20241128	114400	111662075	2915	2915	2915	2915	0
562	20241128	114300	111662075	2915	2915	2915	2915	0
563	20241128	114200	111662075	2915	2920	2925	2915	16
564	20241128	114100	111615335	2925	2925	2925	2925	0
565	20241128	114000	111615335	2925	2920	2925	2920	15
566	20241128	113900	111571510	2920	2920	2920	2920	30
567	20241128	113800	111483910	2925	2925	2925	2925	0
568	20241128	113700	111483910	2925	2925	2925	2925	5
569	20241128	113600	111469285	2915	2915	2915	2915	1
570	20241128	113500	111466370	2925	2925	2925	2925	0
571	20241128	113400	111466370	2925	2920	2925	2920	542
572	20241128	113300	109883520	2925	2925	2925	2925	0
573	20241128	113200	109883520	2925	2925	2925	2925	1
574	20241128	113100	109880595	2915	2915	2915	2915	0
575	20241128	113000	109880595	2915	2915	2915	2915	1
576	20241128	112900	109877680	2925	2925	2925	2925	0
577	20241128	112800	109877680	2925	2925	2925	2925	0
578	20241128	112700	109877680	2925	2920	2925	2920	120
579	20241128	112600	109527180	2915	2915	2915	2915	0
580	20241128	112500	109527180	2915	2915	2915	2915	0
581	20241128	112400	109527180	2915	2915	2915	2915	1
582	20241128	112300	109524265	2925	2925	2925	2925	0
583	20241128	112200	109524265	2925	2925	2925	2925	0
584	20241128	112100	109524265	2925	2920	2925	2920	460
585	20241128	112000	108181015	2925	2925	2925	2925	0
586	20241128	111900	108181015	2925	2925	2925	2925	1
587	20241128	111800	108178090	2915	2915	2915	2915	1
588	20241128	111700	108175175	2925	2925	2925	2925	0
589	20241128	111600	108175175	2925	2925	2925	2925	0
590	20241128	111500	108175175	2925	2925	2925	2925	0
591	20241128	111400	108175175	2925	2925	2925	2925	0
592	20241128	111300	108175175	2925	2915	2925	2915	2
593	20241128	111200	108169335	2915	2915	2915	2915	1
594	20241128	111100	108166420	2930	2930	2930	2930	0
595	20241128	111000	108166420	2930	2930	2930	2930	0
596	20241128	110900	108166420	2930	2930	2930	2930	0
597	20241128	110800	108166420	2930	2930	2930	2930	0
598	20241128	110700	108166420	2930	2930	2930	2930	1
599	20241128	110600	108163490	2915	2915	2915	2915	1
600	20241128	110500	108160575	2930	2930	2930	2930	5
601	20241128	110400	108145925	2930	2930	2930	2930	323
602	20241128	110300	107199535	2930	2930	2930	2930	0
603	20241128	110200	107199535	2930	2910	2930	2910	202
604	20241128	110100	106610895	2905	2910	2910	2905	140
605	20241128	110000	106203500	2910	2930	2930	2910	221
606	20241128	105900	105555990	2930	2930	2930	2930	0
607	20241128	105800	105555990	2930	2930	2930	2930	0
608	20241128	105700	105555990	2930	2930	2930	2930	0
609	20241128	105600	105555990	2930	2930	2930	2930	0
610	20241128	105500	105555990	2930	2930	2930	2930	0
611	20241128	105400	105555990	2930	2910	2930	2910	6
612	20241128	105300	105538430	2930	2930	2930	2930	0
613	20241128	105200	105538430	2930	2930	2930	2930	0
614	20241128	105100	105538430	2930	2930	2930	2930	0
615	20241128	105000	105538430	2930	2930	2930	2930	0
616	20241128	104900	105538430	2930	2925	2930	2925	101
617	20241128	104800	105243000	2910	2930	2930	2910	11
618	20241128	104700	105210790	2910	2910	2910	2910	45
619	20241128	104600	105079840	2930	2930	2930	2930	0
620	20241128	104500	105079840	2930	2930	2930	2930	0
621	20241128	104400	105079840	2930	2930	2930	2930	0
622	20241128	104300	105079840	2930	2930	2930	2930	10
623	20241128	104200	105050540	2910	2910	2910	2910	1
624	20241128	104100	105047630	2930	2930	2930	2930	0
625	20241128	104000	105047630	2930	2925	2930	2925	322
626	20241128	103900	104105775	2925	2925	2925	2925	100
627	20241128	103800	103813275	2930	2930	2930	2930	0
628	20241128	103700	103813275	2930	2930	2930	2930	0
629	20241128	103600	103813275	2930	2925	2930	2910	502
630	20241128	103500	102344935	2915	2920	2920	2915	21
631	20241128	103400	102283665	2930	2930	2930	2930	0
632	20241128	103300	102283665	2930	2930	2930	2930	0
633	20241128	103200	102283665	2930	2930	2930	2930	0
634	20241128	103100	102283665	2930	2930	2930	2930	1
635	20241128	103000	102280735	2920	2920	2920	2920	1
636	20241128	102900	102277815	2930	2925	2930	2925	390
637	20241128	102800	101137015	2920	2925	2925	2920	541
638	20241128	102700	99554795	2935	2935	2935	2935	0
639	20241128	102600	99554795	2935	2935	2935	2935	0
640	20241128	102500	99554795	2935	2935	2935	2935	1
641	20241128	102400	99551860	2915	2915	2915	2915	1
642	20241128	102300	99548945	2940	2940	2940	2940	0
643	20241128	102200	99548945	2940	2940	2940	2940	0
644	20241128	102100	99548945	2940	2940	2940	2940	0
645	20241128	102000	99548945	2940	2940	2940	2940	0
646	20241128	101900	99548945	2940	2940	2940	2940	10
647	20241128	101800	99519545	2925	2920	2945	2920	541
648	20241128	101700	97939155	2945	2940	2945	2940	28
649	20241128	101600	97856830	2940	2940	2940	2940	0
650	20241128	101500	97856830	2940	2940	2940	2940	0
651	20241128	101400	97856830	2940	2915	2945	2915	645
652	20241128	101300	95973020	2940	2940	2940	2940	0
653	20241128	101200	95973020	2940	2915	2940	2915	3
654	20241128	101100	95964225	2940	2940	2940	2940	0
655	20241128	101000	95964225	2940	2940	2940	2940	0
656	20241128	100900	95964225	2940	2940	2940	2940	0
657	20241128	100800	95964225	2940	2940	2940	2940	1
658	20241128	100700	95961285	2915	2915	2915	2915	0
659	20241128	100600	95961285	2915	2915	2915	2915	1
660	20241128	100500	95958370	2945	2945	2945	2945	0
661	20241128	100400	95958370	2945	2945	2945	2945	0
662	20241128	100300	95958370	2945	2945	2945	2945	0
663	20241128	100200	95958370	2945	2940	2945	2940	100
664	20241128	100100	95664170	2945	2920	2945	2915	589
665	20241128	100000	93944645	2920	2945	2945	2920	151
666	20241128	095900	93500100	2925	2945	2945	2925	85
667	20241128	095800	93251175	2925	2935	2945	2925	472
668	20241128	095700	91866055	2935	2910	2935	2910	1130
669	20241128	095600	88575055	2915	2915	2915	2915	0
670	20241128	095500	88575055	2915	2940	2940	2915	54
671	20241128	095400	88417360	2940	2935	2940	2930	240
672	20241128	095300	87713960	2935	2910	2935	2910	1007
673	20241128	095200	84783415	2935	2925	2935	2925	1170
674	20241128	095100	81355665	2910	2910	2910	2910	0
675	20241128	095000	81355665	2910	2900	2945	2900	444
676	20241128	094900	80055580	2930	2900	2930	2890	1950
677	20241128	094800	74396050	2930	2925	2930	2925	380
678	20241128	094700	73284530	2925	2905	2925	2905	1026
679	20241128	094600	70303480	2930	2925	2930	2925	100
680	20241128	094500	70010620	2905	2905	2905	2905	1000
681	20241128	094400	67105620	2930	2930	2930	2930	0
682	20241128	094300	67105620	2930	2925	2930	2925	1201
683	20241128	094200	63592240	2930	2900	2930	2900	1300
684	20241128	094100	59814255	2930	2930	2930	2930	0
685	20241128	094000	59814255	2930	2905	2930	2905	1101
686	20241128	093900	56613470	2930	2930	2930	2930	0
687	20241128	093800	56613470	2930	2925	2930	2925	30
688	20241128	093700	56525660	2905	2905	2905	2905	1000
689	20241128	093600	53620660	2930	2930	2930	2930	0
690	20241128	093500	53620660	2930	2930	2930	2930	0
691	20241128	093400	53620660	2930	2925	2930	2925	500
692	20241128	093300	52158110	2930	2930	2930	2930	0
693	20241128	093200	52158110	2930	2925	2930	2925	1010
694	20241128	093100	49203810	2930	2925	2930	2925	1131
695	20241128	093000	45895480	2930	2930	2930	2930	0
696	20241128	092900	45895480	2930	2925	2930	2925	510
697	20241128	092800	44403680	2930	2915	2930	2915	1055
698	20241128	092700	41318075	2910	2905	2910	2905	1570
699	20241128	092600	36754375	2910	2895	2910	2895	668
700	20241128	092500	34814965	2890	2895	2900	2890	687
701	20241128	092400	32826945	2905	2905	2905	2905	0
702	20241128	092300	32826945	2905	2900	2905	2900	550
703	20241128	092200	31231695	2905	2905	2905	2905	0
704	20241128	092100	31231695	2905	2905	2905	2905	3
705	20241128	092000	31222980	2905	2900	2905	2900	185
706	20241128	091900	30686475	2905	2900	2905	2900	12
707	20241128	091800	30651670	2905	2900	2905	2900	24
708	20241128	091700	30582065	2900	2905	2910	2900	226
709	20241128	091600	29925645	2925	2925	2925	2925	0
710	20241128	091500	29925645	2925	2925	2925	2925	0
711	20241128	091400	29925645	2925	2915	2925	2915	100
712	20241128	091300	29633770	2890	2895	2915	2890	169
713	20241128	091200	29141630	2900	2900	2900	2900	0
714	20241128	091100	29141630	2900	2900	2900	2900	11
715	20241128	091000	29109730	2905	2920	2960	2905	1212
716	20241128	090900	25565875	2925	2905	2925	2895	3011
717	20241128	090800	16775690	2910	2910	2910	2910	0
718	20241128	090700	16775690	2910	2890	2910	2885	2253
719	20241128	090600	10251570	2915	2915	2915	2915	0
720	20241128	090500	10251570	2915	2910	2915	2910	552
721	20241128	090400	8645140	2915	2905	2915	2905	440
722	20241128	090300	7365215	2915	2915	2915	2915	0
723	20241128	090200	7365215	2915	2915	2915	2915	0
724	20241128	090100	7365215	2915	2905	2915	2905	900
725	20241128	090000	4747365	2905	2885	2905	2885	1637