KissMeData/025820/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	191200	283530300	4065	4065	4065	4065	2768
3	20241128	191100	283530300	4065	4065	4065	4065	0
4	20241128	191000	283530300	4065	4065	4065	4065	0
5	20241128	190900	283530300	4065	4065	4065	4065	0
6	20241128	190800	283530300	4065	4065	4065	4065	0
7	20241128	190700	283530300	4065	4065	4065	4065	0
8	20241128	190600	283530300	4065	4065	4065	4065	0
9	20241128	190500	283530300	4065	4065	4065	4065	0
10	20241128	190400	283530300	4065	4065	4065	4065	0
11	20241128	190300	283530300	4065	4065	4065	4065	0
12	20241128	190200	283530300	4065	4065	4065	4065	0
13	20241128	190100	283530300	4065	4065	4065	4065	0
14	20241128	190000	283530300	4065	4065	4065	4065	0
15	20241128	185900	283530300	4065	4065	4065	4065	0
16	20241128	185800	283530300	4065	4065	4065	4065	0
17	20241128	185700	283530300	4065	4065	4065	4065	0
18	20241128	185600	283530300	4065	4065	4065	4065	0
19	20241128	185500	283530300	4065	4065	4065	4065	0
20	20241128	185400	283530300	4065	4065	4065	4065	0
21	20241128	185300	283530300	4065	4065	4065	4065	0
22	20241128	185200	283530300	4065	4065	4065	4065	0
23	20241128	185100	283530300	4065	4065	4065	4065	0
24	20241128	185000	283530300	4065	4065	4065	4065	0
25	20241128	184900	283530300	4065	4065	4065	4065	0
26	20241128	184800	283530300	4065	4065	4065	4065	0
27	20241128	184700	283530300	4065	4065	4065	4065	0
28	20241128	184600	283530300	4065	4065	4065	4065	0
29	20241128	184500	283530300	4065	4065	4065	4065	0
30	20241128	184400	283530300	4065	4065	4065	4065	0
31	20241128	184300	283530300	4065	4065	4065	4065	0
32	20241128	184200	283530300	4065	4065	4065	4065	2768
33	20241128	184100	283530300	4065	4065	4065	4065	0
34	20241128	184000	283530300	4065	4065	4065	4065	0
35	20241128	183900	283530300	4065	4065	4065	4065	0
36	20241128	183800	283530300	4065	4065	4065	4065	0
37	20241128	183700	283530300	4065	4065	4065	4065	0
38	20241128	183600	283530300	4065	4065	4065	4065	0
39	20241128	183500	283530300	4065	4065	4065	4065	0
40	20241128	183400	283530300	4065	4065	4065	4065	0
41	20241128	183300	283530300	4065	4065	4065	4065	0
42	20241128	183200	283530300	4065	4065	4065	4065	0
43	20241128	183100	283530300	4065	4065	4065	4065	0
44	20241128	183000	283530300	4065	4065	4065	4065	0
45	20241128	182900	283530300	4065	4065	4065	4065	0
46	20241128	182800	283530300	4065	4065	4065	4065	0
47	20241128	182700	283530300	4065	4065	4065	4065	0
48	20241128	182600	283530300	4065	4065	4065	4065	0
49	20241128	182500	283530300	4065	4065	4065	4065	0
50	20241128	182400	283530300	4065	4065	4065	4065	0
51	20241128	182300	283530300	4065	4065	4065	4065	0
52	20241128	182200	283530300	4065	4065	4065	4065	0
53	20241128	182100	283530300	4065	4065	4065	4065	0
54	20241128	182000	283530300	4065	4065	4065	4065	0
55	20241128	181900	283530300	4065	4065	4065	4065	0
56	20241128	181800	283530300	4065	4065	4065	4065	0
57	20241128	181700	283530300	4065	4065	4065	4065	0
58	20241128	181600	283530300	4065	4065	4065	4065	0
59	20241128	181500	283530300	4065	4065	4065	4065	0
60	20241128	181400	283530300	4065	4065	4065	4065	0
61	20241128	181300	283530300	4065	4065	4065	4065	0
62	20241128	181200	283530300	4065	4065	4065	4065	2768
63	20241128	181100	283530300	4065	4065	4065	4065	0
64	20241128	181000	283530300	4065	4065	4065	4065	0
65	20241128	180900	283530300	4065	4065	4065	4065	0
66	20241128	180800	283530300	4065	4065	4065	4065	0
67	20241128	180700	283530300	4065	4065	4065	4065	0
68	20241128	180600	283530300	4065	4065	4065	4065	0
69	20241128	180500	283530300	4065	4065	4065	4065	0
70	20241128	180400	283530300	4065	4065	4065	4065	0
71	20241128	180300	283530300	4065	4065	4065	4065	0
72	20241128	180200	283530300	4065	4065	4065	4065	0
73	20241128	180100	283530300	4065	4065	4065	4065	0
74	20241128	180000	283530300	4065	4065	4065	4065	0
75	20241128	175900	283530300	4065	4065	4065	4065	0
76	20241128	175800	283530300	4065	4065	4065	4065	0
77	20241128	175700	283530300	4065	4065	4065	4065	0
78	20241128	175600	283530300	4065	4065	4065	4065	0
79	20241128	175500	283530300	4065	4065	4065	4065	0
80	20241128	175400	283530300	4065	4065	4065	4065	0
81	20241128	175300	283530300	4065	4065	4065	4065	0
82	20241128	175200	283530300	4065	4065	4065	4065	0
83	20241128	175100	283530300	4065	4065	4065	4065	0
84	20241128	175000	283530300	4065	4065	4065	4065	0
85	20241128	174900	283530300	4065	4065	4065	4065	0
86	20241128	174800	283530300	4065	4065	4065	4065	0
87	20241128	174700	283530300	4065	4065	4065	4065	0
88	20241128	174600	283530300	4065	4065	4065	4065	0
89	20241128	174500	283530300	4065	4065	4065	4065	0
90	20241128	174400	283530300	4065	4065	4065	4065	0
91	20241128	174300	283530300	4065	4065	4065	4065	0
92	20241128	174200	283530300	4065	4065	4065	4065	2768
93	20241128	174100	283530300	4065	4065	4065	4065	0
94	20241128	174000	283530300	4065	4065	4065	4065	0
95	20241128	173900	283530300	4065	4065	4065	4065	0
96	20241128	173800	283530300	4065	4065	4065	4065	0
97	20241128	173700	283530300	4065	4065	4065	4065	0
98	20241128	173600	283530300	4065	4065	4065	4065	0
99	20241128	173500	283530300	4065	4065	4065	4065	0
100	20241128	173400	283530300	4065	4065	4065	4065	0
101	20241128	173300	283530300	4065	4065	4065	4065	0
102	20241128	173200	283530300	4065	4065	4065	4065	0
103	20241128	173100	283530300	4065	4065	4065	4065	0
104	20241128	173000	283530300	4065	4065	4065	4065	0
105	20241128	172900	283530300	4065	4065	4065	4065	0
106	20241128	172800	283530300	4065	4065	4065	4065	0
107	20241128	172700	283530300	4065	4065	4065	4065	0
108	20241128	172600	283530300	4065	4065	4065	4065	0
109	20241128	172500	283530300	4065	4065	4065	4065	0
110	20241128	172400	283530300	4065	4065	4065	4065	0
111	20241128	172300	283530300	4065	4065	4065	4065	0
112	20241128	172200	283530300	4065	4065	4065	4065	0
113	20241128	172100	283530300	4065	4065	4065	4065	0
114	20241128	172000	283530300	4065	4065	4065	4065	0
115	20241128	171900	283530300	4065	4065	4065	4065	0
116	20241128	171800	283530300	4065	4065	4065	4065	0
117	20241128	171700	283530300	4065	4065	4065	4065	0
118	20241128	171600	283530300	4065	4065	4065	4065	0
119	20241128	171500	283530300	4065	4065	4065	4065	0
120	20241128	171400	283530300	4065	4065	4065	4065	0
121	20241128	171300	283530300	4065	4065	4065	4065	0
122	20241128	171200	283530300	4065	4065	4065	4065	2768
123	20241128	171100	283530300	4065	4065	4065	4065	0
124	20241128	171000	283530300	4065	4065	4065	4065	0
125	20241128	170900	283530300	4065	4065	4065	4065	0
126	20241128	170800	283530300	4065	4065	4065	4065	0
127	20241128	170700	283530300	4065	4065	4065	4065	0
128	20241128	170600	283530300	4065	4065	4065	4065	0
129	20241128	170500	283530300	4065	4065	4065	4065	0
130	20241128	170400	283530300	4065	4065	4065	4065	0
131	20241128	170300	283530300	4065	4065	4065	4065	0
132	20241128	170200	283530300	4065	4065	4065	4065	0
133	20241128	170100	283530300	4065	4065	4065	4065	0
134	20241128	170000	283530300	4065	4065	4065	4065	0
135	20241128	165900	283530300	4065	4065	4065	4065	0
136	20241128	165800	283530300	4065	4065	4065	4065	0
137	20241128	165700	283530300	4065	4065	4065	4065	0
138	20241128	165600	283530300	4065	4065	4065	4065	0
139	20241128	165500	283530300	4065	4065	4065	4065	0
140	20241128	165400	283530300	4065	4065	4065	4065	0
141	20241128	165300	283530300	4065	4065	4065	4065	0
142	20241128	165200	283530300	4065	4065	4065	4065	0
143	20241128	165100	283530300	4065	4065	4065	4065	0
144	20241128	165000	283530300	4065	4065	4065	4065	0
145	20241128	164900	283530300	4065	4065	4065	4065	0
146	20241128	164800	283530300	4065	4065	4065	4065	0
147	20241128	164700	283530300	4065	4065	4065	4065	0
148	20241128	164600	283530300	4065	4065	4065	4065	0
149	20241128	164500	283530300	4065	4065	4065	4065	0
150	20241128	164400	283530300	4065	4065	4065	4065	0
151	20241128	164300	283530300	4065	4065	4065	4065	0
152	20241128	164200	283530300	4065	4065	4065	4065	2768
153	20241128	164100	283530300	4065	4065	4065	4065	0
154	20241128	164000	283530300	4065	4065	4065	4065	0
155	20241128	163900	283530300	4065	4065	4065	4065	0
156	20241128	163800	283530300	4065	4065	4065	4065	0
157	20241128	163700	283530300	4065	4065	4065	4065	0
158	20241128	163600	283530300	4065	4065	4065	4065	0
159	20241128	163500	283530300	4065	4065	4065	4065	0
160	20241128	163400	283530300	4065	4065	4065	4065	0
161	20241128	163300	283530300	4065	4065	4065	4065	0
162	20241128	163200	283530300	4065	4065	4065	4065	0
163	20241128	163100	283530300	4065	4065	4065	4065	0
164	20241128	163000	283530300	4065	4065	4065	4065	0
165	20241128	162900	283530300	4065	4065	4065	4065	0
166	20241128	162800	283530300	4065	4065	4065	4065	0
167	20241128	162700	283530300	4065	4065	4065	4065	0
168	20241128	162600	283530300	4065	4065	4065	4065	0
169	20241128	162500	283530300	4065	4065	4065	4065	0
170	20241128	162400	283530300	4065	4065	4065	4065	0
171	20241128	162300	283530300	4065	4065	4065	4065	0
172	20241128	162200	283530300	4065	4065	4065	4065	0
173	20241128	162100	283530300	4065	4065	4065	4065	0
174	20241128	162000	283530300	4065	4065	4065	4065	0
175	20241128	161900	283530300	4065	4065	4065	4065	0
176	20241128	161800	283530300	4065	4065	4065	4065	0
177	20241128	161700	283530300	4065	4065	4065	4065	0
178	20241128	161600	283530300	4065	4065	4065	4065	0
179	20241128	161500	283530300	4065	4065	4065	4065	0
180	20241128	161400	283530300	4065	4065	4065	4065	0
181	20241128	161300	283530300	4065	4065	4065	4065	0
182	20241128	161200	283530300	4065	4065	4065	4065	2768
183	20241128	161100	283530300	4065	4065	4065	4065	0
184	20241128	161000	283530300	4065	4065	4065	4065	0
185	20241128	160900	283530300	4065	4065	4065	4065	0
186	20241128	160800	283530300	4065	4065	4065	4065	0
187	20241128	160700	283530300	4065	4065	4065	4065	0
188	20241128	160600	283530300	4065	4065	4065	4065	0
189	20241128	160500	283530300	4065	4065	4065	4065	0
190	20241128	160400	283530300	4065	4065	4065	4065	0
191	20241128	160300	283530300	4065	4065	4065	4065	0
192	20241128	160200	283530300	4065	4065	4065	4065	0
193	20241128	160100	283530300	4065	4065	4065	4065	0
194	20241128	160000	283530300	4065	4065	4065	4065	0
195	20241128	155900	283530300	4065	4065	4065	4065	0
196	20241128	155800	283530300	4065	4065	4065	4065	0
197	20241128	155700	283530300	4065	4065	4065	4065	0
198	20241128	155600	283530300	4065	4065	4065	4065	0
199	20241128	155500	283530300	4065	4065	4065	4065	0
200	20241128	155400	283530300	4065	4065	4065	4065	0
201	20241128	155300	283530300	4065	4065	4065	4065	0
202	20241128	155200	283530300	4065	4065	4065	4065	0
203	20241128	155100	283530300	4065	4065	4065	4065	0
204	20241128	155000	283530300	4065	4065	4065	4065	0
205	20241128	154900	283530300	4065	4065	4065	4065	0
206	20241128	154800	283530300	4065	4065	4065	4065	0
207	20241128	154700	283530300	4065	4065	4065	4065	0
208	20241128	154600	283530300	4065	4065	4065	4065	0
209	20241128	154500	283530300	4065	4065	4065	4065	0
210	20241128	154400	283530300	4065	4065	4065	4065	0
211	20241128	154300	283530300	4065	4065	4065	4065	0
212	20241128	154200	283530300	4065	4065	4065	4065	2768
213	20241128	154100	283530300	4065	4065	4065	4065	0
214	20241128	154000	283530300	4065	4065	4065	4065	0
215	20241128	153900	283530300	4065	4065	4065	4065	0
216	20241128	153800	283530300	4065	4065	4065	4065	0
217	20241128	153700	283530300	4065	4065	4065	4065	0
218	20241128	153600	283530300	4065	4065	4065	4065	0
219	20241128	153500	283530300	4065	4065	4065	4065	0
220	20241128	153400	283530300	4065	4065	4065	4065	0
221	20241128	153300	283530300	4065	4065	4065	4065	0
222	20241128	153200	283530300	4065	4065	4065	4065	0
223	20241128	153100	283530300	4065	4065	4065	4065	0
224	20241128	153000	283530300	4065	4065	4065	4065	2768
225	20241128	152900	272278380	4055	4055	4055	4055	0
226	20241128	152800	272278380	4055	4055	4055	4055	0
227	20241128	152700	272278380	4055	4055	4055	4055	0
228	20241128	152600	272278380	4055	4055	4055	4055	0
229	20241128	152500	272278380	4055	4055	4055	4055	0
230	20241128	152400	272278380	4055	4055	4055	4055	0
231	20241128	152300	272278380	4055	4055	4055	4055	0
232	20241128	152200	272278380	4055	4055	4055	4055	0
233	20241128	152100	272278380	4055	4055	4055	4055	0
234	20241128	152000	272278380	4055	4055	4055	4055	0
235	20241128	151900	272278380	4055	4055	4055	4055	0
236	20241128	151800	272278380	4055	4060	4060	4055	2782
237	20241128	151700	260993250	4065	4065	4065	4065	21
238	20241128	151600	260907885	4065	4065	4065	4065	101
239	20241128	151500	260497320	4065	4065	4065	4065	0
240	20241128	151400	260497320	4065	4065	4065	4065	3
241	20241128	151300	260485125	4065	4065	4065	4065	0
242	20241128	151200	260485125	4065	4065	4065	4065	1
243	20241128	151100	260481060	4060	4060	4060	4060	60
244	20241128	151000	260237460	4065	4065	4065	4065	1
245	20241128	150900	260233395	4065	4065	4065	4065	1
246	20241128	150800	260229330	4060	4060	4060	4060	2
247	20241128	150700	260221210	4060	4065	4065	4060	730
248	20241128	150600	257257260	4065	4065	4065	4065	11
249	20241128	150500	257212545	4065	4065	4065	4065	0
250	20241128	150400	257212545	4065	4065	4065	4065	0
251	20241128	150300	257212545	4065	4065	4065	4065	5
252	20241128	150200	257192220	4065	4065	4065	4065	0
253	20241128	150100	257192220	4065	4065	4065	4065	200
254	20241128	150000	256379220	4065	4065	4065	4065	1
255	20241128	145900	256375155	4065	4065	4065	4065	58
256	20241128	145800	256139385	4065	4060	4065	4060	50
257	20241128	145700	255936365	4060	4060	4060	4060	216
258	20241128	145600	255059405	4065	4065	4065	4065	11
259	20241128	145500	255014690	4065	4065	4065	4065	26
260	20241128	145400	254909000	4065	4065	4065	4065	0
261	20241128	145300	254909000	4065	4065	4065	4065	0
262	20241128	145200	254909000	4065	4065	4065	4065	31
263	20241128	145100	254782985	4065	4065	4065	4065	3
264	20241128	145000	254770790	4065	4065	4065	4065	220
265	20241128	144900	253876490	4065	4065	4065	4065	109
266	20241128	144800	253433405	4070	4070	4070	4070	120
267	20241128	144700	252945005	4070	4065	4070	4065	13
268	20241128	144600	252892110	4065	4065	4065	4065	954
269	20241128	144500	249014100	4070	4070	4070	4070	275
270	20241128	144400	247894850	4070	4070	4070	4070	156
271	20241128	144300	247259930	4070	4070	4070	4070	4
272	20241128	144200	247243650	4070	4070	4070	4070	0
273	20241128	144100	247243650	4070	4070	4070	4070	0
274	20241128	144000	247243650	4070	4070	4070	4070	0
275	20241128	143900	247243650	4070	4070	4070	4070	0
276	20241128	143800	247243650	4070	4070	4070	4070	0
277	20241128	143700	247243650	4070	4070	4070	4070	0
278	20241128	143600	247243650	4070	4065	4070	4065	188
279	20241128	143500	246478740	4065	4065	4065	4065	0
280	20241128	143400	246478740	4065	4065	4065	4065	0
281	20241128	143300	246478740	4065	4065	4065	4065	0
282	20241128	143200	246478740	4065	4065	4065	4065	0
283	20241128	143100	246478740	4065	4065	4065	4065	71
284	20241128	143000	246190125	4065	4065	4065	4065	0
285	20241128	142900	246190125	4065	4065	4065	4065	272
286	20241128	142800	245084445	4070	4070	4070	4070	1
287	20241128	142700	245080375	4070	4070	4070	4070	1
288	20241128	142600	245076305	4070	4070	4070	4070	10
289	20241128	142500	245035605	4065	4065	4065	4065	0
290	20241128	142400	245035605	4065	4065	4065	4065	0
291	20241128	142300	245035605	4065	4065	4065	4065	636
292	20241128	142200	242450265	4065	4065	4065	4065	0
293	20241128	142100	242450265	4065	4065	4065	4065	32
294	20241128	142000	242320185	4065	4065	4065	4065	0
295	20241128	141900	242320185	4065	4065	4065	4065	0
296	20241128	141800	242320185	4065	4065	4065	4065	284
297	20241128	141700	241165725	4065	4065	4065	4065	84
298	20241128	141600	240824265	4065	4065	4065	4065	1
299	20241128	141500	240820200	4060	4065	4065	4060	306
300	20241128	141400	239577590	4065	4065	4065	4065	34
301	20241128	141300	239439380	4065	4070	4070	4065	28
302	20241128	141200	239325550	4060	4060	4060	4060	0
303	20241128	141100	239325550	4060	4065	4065	4060	1289
304	20241128	141000	234090755	4065	4070	4070	4065	1000
305	20241128	140900	230025255	4065	4070	4070	4065	638
306	20241128	140800	227429595	4070	4070	4070	4070	1
307	20241128	140700	227425525	4070	4065	4070	4065	55
308	20241128	140600	227201895	4070	4070	4070	4070	0
309	20241128	140500	227201895	4070	4070	4070	4070	1
310	20241128	140400	227197825	4065	4065	4065	4065	0
311	20241128	140300	227197825	4065	4065	4065	4065	0
312	20241128	140200	227197825	4065	4065	4065	4065	10
313	20241128	140100	227157175	4060	4060	4060	4060	0
314	20241128	140000	227157175	4060	4075	4075	4060	1030
315	20241128	135900	222970165	4075	4075	4075	4075	0
316	20241128	135800	222970165	4075	4075	4075	4075	106
317	20241128	135700	222538215	4075	4075	4075	4075	0
318	20241128	135600	222538215	4075	4075	4075	4075	4
319	20241128	135500	222521915	4070	4070	4070	4070	300
320	20241128	135400	221300915	4075	4075	4075	4075	6
321	20241128	135300	221276465	4070	4070	4070	4070	234
322	20241128	135200	220324085	4075	4080	4080	4075	7
323	20241128	135100	220295540	4080	4080	4080	4080	4
324	20241128	135000	220279220	4080	4075	4080	4075	22
325	20241128	134900	220189550	4080	4080	4080	4080	0
326	20241128	134800	220189550	4080	4080	4080	4080	5
327	20241128	134700	220169150	4080	4080	4080	4080	3
328	20241128	134600	220156910	4075	4075	4075	4075	0
329	20241128	134500	220156910	4075	4080	4080	4075	304
330	20241128	134400	218918090	4075	4075	4075	4075	444
331	20241128	134300	217108790	4075	4075	4075	4075	5
332	20241128	134200	217088415	4070	4070	4070	4065	927
333	20241128	134100	213315535	4060	4075	4075	4060	1998
334	20241128	134000	205196625	4070	4070	4070	4070	82
335	20241128	133900	204862885	4075	4070	4075	4070	1447
336	20241128	133800	198973575	4075	4075	4075	4075	0
337	20241128	133700	198973575	4075	4075	4075	4075	4
338	20241128	133600	198957275	4075	4075	4075	4075	4
339	20241128	133500	198940975	4080	4080	4080	4080	0
340	20241128	133400	198940975	4080	4080	4080	4080	6
341	20241128	133300	198916495	4070	4070	4070	4070	442
342	20241128	133200	197117555	4080	4080	4080	4080	4
343	20241128	133100	197101235	4075	4075	4075	4075	0
344	20241128	133000	197101235	4075	4075	4075	4075	5
345	20241128	132900	197080860	4070	4070	4070	4070	0
346	20241128	132800	197080860	4070	4080	4080	4070	504
347	20241128	132700	195029540	4070	4070	4070	4070	3
348	20241128	132600	195017330	4080	4080	4080	4080	4
349	20241128	132500	195001010	4080	4080	4080	4080	4
350	20241128	132400	194984690	4080	4080	4080	4080	0
351	20241128	132300	194984690	4080	4080	4080	4080	3
352	20241128	132200	194972450	4080	4080	4080	4080	1
353	20241128	132100	194968370	4075	4080	4080	4075	14
354	20241128	132000	194911270	4080	4080	4080	4080	0
355	20241128	131900	194911270	4080	4070	4080	4070	24
356	20241128	131800	194813550	4080	4080	4080	4080	0
357	20241128	131700	194813550	4080	4080	4080	4080	4
358	20241128	131600	194797230	4070	4070	4070	4070	20
359	20241128	131500	194715830	4080	4080	4080	4080	4
360	20241128	131400	194699510	4080	4080	4080	4080	4
361	20241128	131300	194683190	4070	4075	4075	4070	1020
362	20241128	131200	190531765	4080	4080	4080	4080	4
363	20241128	131100	190515445	4080	4080	4080	4080	0
364	20241128	131000	190515445	4080	4080	4080	4080	4
365	20241128	130900	190499125	4080	4080	4080	4080	100
366	20241128	130800	190091125	4080	4080	4080	4080	4
367	20241128	130700	190074805	4080	4080	4080	4080	0
368	20241128	130600	190074805	4080	4080	4080	4080	4
369	20241128	130500	190058485	4080	4080	4080	4080	0
370	20241128	130400	190058485	4080	4080	4080	4080	449
371	20241128	130300	188226565	4080	4080	4080	4080	4
372	20241128	130200	188210245	4080	4080	4080	4080	0
373	20241128	130100	188210245	4080	4075	4080	4070	471
374	20241128	130000	186292485	4075	4075	4075	4075	157
375	20241128	125900	185652710	4080	4080	4080	4080	53
376	20241128	125800	185436470	4080	4080	4080	4080	1
377	20241128	125700	185432390	4075	4080	4080	4075	478
378	20241128	125600	183484530	4090	4090	4090	4090	10
379	20241128	125500	183443630	4090	4090	4090	4090	4
380	20241128	125400	183427270	4090	4090	4090	4090	0
381	20241128	125300	183427270	4090	4090	4090	4090	4
382	20241128	125200	183410910	4090	4090	4090	4090	0
383	20241128	125100	183410910	4090	4090	4090	4090	4
384	20241128	125000	183394550	4090	4090	4090	4090	4
385	20241128	124900	183378190	4090	4090	4090	4090	4
386	20241128	124800	183361830	4090	4090	4090	4090	4
387	20241128	124700	183345470	4090	4090	4090	4090	45
388	20241128	124600	183161420	4090	4090	4090	4090	4
389	20241128	124500	183145060	4075	4080	4080	4075	69
390	20241128	124400	182863835	4090	4090	4090	4090	4
391	20241128	124300	182847475	4080	4080	4080	4080	31
392	20241128	124200	182720995	4080	4080	4080	4080	24
393	20241128	124100	182623075	4080	4080	4080	4080	31
394	20241128	124000	182496595	4080	4080	4080	4080	34
395	20241128	123900	182357875	4080	4080	4080	4080	75
396	20241128	123800	182051875	4080	4080	4080	4080	0
397	20241128	123700	182051875	4080	4080	4080	4080	4
398	20241128	123600	182035555	4075	4080	4080	4075	875
399	20241128	123500	178468075	4090	4090	4090	4090	7
400	20241128	123400	178439445	4090	4090	4090	4090	0
401	20241128	123300	178439445	4090	4085	4090	4085	258
402	20241128	123200	177385430	4085	4085	4085	4085	0
403	20241128	123100	177385430	4085	4085	4085	4085	4
404	20241128	123000	177369090	4080	4080	4085	4080	27
405	20241128	122900	177258925	4085	4085	4085	4085	4
406	20241128	122800	177242585	4085	4085	4085	4085	4
407	20241128	122700	177226245	4085	4085	4085	4085	0
408	20241128	122600	177226245	4085	4085	4085	4085	4
409	20241128	122500	177209905	4080	4080	4080	4080	1505
410	20241128	122400	171069505	4090	4080	4090	4080	67
411	20241128	122300	170796105	4080	4080	4080	4080	0
412	20241128	122200	170796105	4080	4090	4090	4080	2756
413	20241128	122100	159551585	4090	4090	4090	4090	0
414	20241128	122000	159551585	4090	4090	4090	4090	4
415	20241128	121900	159535225	4085	4080	4085	4080	273
416	20241128	121800	158420120	4090	4085	4090	4085	142
417	20241128	121700	157840030	4080	4090	4090	4080	704
418	20241128	121600	154967670	4090	4090	4090	4090	0
419	20241128	121500	154967670	4090	4090	4090	4090	5
420	20241128	121400	154947220	4090	4090	4090	4090	0
421	20241128	121300	154947220	4090	4090	4090	4090	4
422	20241128	121200	154930860	4090	4090	4090	4090	3
423	20241128	121100	154918590	4090	4090	4090	4090	6
424	20241128	121000	154894050	4090	4090	4090	4090	0
425	20241128	120900	154894050	4090	4090	4090	4090	4
426	20241128	120800	154877690	4090	4090	4090	4090	0
427	20241128	120700	154877690	4090	4080	4090	4080	16
428	20241128	120600	154812370	4080	4085	4085	4080	614
429	20241128	120500	152304280	4090	4090	4090	4090	4
430	20241128	120400	152287920	4095	4095	4095	4095	4
431	20241128	120300	152271540	4080	4080	4080	4080	20
432	20241128	120200	152189940	4080	4090	4095	4080	40
433	20241128	120100	152026380	4090	4090	4090	4090	0
434	20241128	120000	152026380	4090	4080	4090	4080	544
435	20241128	115900	149801620	4080	4080	4080	4080	151
436	20241128	115800	149185540	4090	4080	4090	4080	24
437	20241128	115700	149087580	4090	4090	4090	4090	1
438	20241128	115600	149083490	4090	4080	4090	4080	94
439	20241128	115500	148699930	4080	4080	4080	4080	60
440	20241128	115400	148455130	4090	4090	4090	4080	1204
441	20241128	115300	143540770	4090	4090	4090	4090	24
442	20241128	115200	143442610	4090	4090	4090	4090	5
443	20241128	115100	143422160	4090	4080	4090	4080	201
444	20241128	115000	142600470	4090	4090	4090	4090	0
445	20241128	114900	142600470	4090	4090	4090	4090	4
446	20241128	114800	142584110	4090	4090	4090	4090	1
447	20241128	114700	142580020	4090	4080	4090	4080	605
448	20241128	114600	140111570	4090	4090	4090	4090	80
449	20241128	114500	139784370	4090	4090	4090	4090	4
450	20241128	114400	139768010	4090	4090	4090	4090	500
451	20241128	114300	137723010	4090	4090	4090	4090	105
452	20241128	114200	137293560	4090	4090	4090	4090	4
453	20241128	114100	137277200	4080	4080	4080	4080	0
454	20241128	114000	137277200	4080	4080	4090	4080	706
455	20241128	113900	134396680	4080	4080	4080	4080	14
456	20241128	113800	134339560	4080	4090	4090	4080	12
457	20241128	113700	134290560	4080	4080	4080	4080	7
458	20241128	113600	134262000	4090	4090	4090	4090	4
459	20241128	113500	134245640	4085	4085	4085	4085	198
460	20241128	113400	133436810	4090	4090	4090	4090	11
461	20241128	113300	133391820	4085	4085	4085	4085	121
462	20241128	113200	132897535	4085	4080	4085	4080	310
463	20241128	113100	131632715	4080	4080	4080	4080	376
464	20241128	113000	130098635	4080	4080	4080	4080	0
465	20241128	112900	130098635	4080	4080	4080	4080	4
466	20241128	112800	130082315	4070	4070	4070	4070	0
467	20241128	112700	130082315	4070	4080	4080	4070	449
468	20241128	112600	128254845	4070	4070	4070	4070	50
469	20241128	112500	128051345	4070	4070	4080	4070	810
470	20241128	112400	124754605	4085	4085	4085	4085	0
471	20241128	112300	124754605	4085	4070	4085	4070	66
472	20241128	112200	124485940	4070	4070	4070	4070	937
473	20241128	112100	120672350	4075	4085	4085	4075	107
474	20241128	112000	120236275	4085	4085	4085	4085	4
475	20241128	111900	120219935	4085	4085	4085	4085	0
476	20241128	111800	120219935	4085	4085	4085	4085	4
477	20241128	111700	120203595	4075	4075	4075	4075	20
478	20241128	111600	120122095	4075	4090	4090	4075	227
479	20241128	111500	119197010	4075	4075	4075	4075	0
480	20241128	111400	119197010	4075	4095	4095	4075	374
481	20241128	111300	117672880	4075	4075	4075	4075	0
482	20241128	111200	117672880	4075	4095	4095	4075	5
483	20241128	111100	117652425	4095	4095	4095	4095	0
484	20241128	111000	117652425	4095	4095	4095	4095	4
485	20241128	110900	117636045	4095	4095	4095	4095	0
486	20241128	110800	117636045	4095	4075	4095	4075	604
487	20241128	110700	115174665	4095	4095	4095	4095	4
488	20241128	110600	115158285	4095	4095	4095	4095	0
489	20241128	110500	115158285	4095	4095	4095	4095	4
490	20241128	110400	115141905	4080	4080	4080	4080	0
491	20241128	110300	115141905	4080	4080	4095	4080	71
492	20241128	110200	114852165	4095	4075	4095	4075	105
493	20241128	110100	114424190	4095	4095	4095	4095	4
494	20241128	110000	114407810	4095	4095	4095	4095	6
495	20241128	105900	114383240	4095	4095	4095	4095	3
496	20241128	105800	114370955	4095	4095	4095	4095	0
497	20241128	105700	114370955	4095	4095	4095	4095	4
498	20241128	105600	114354575	4095	4095	4095	4095	9
499	20241128	105500	114317720	4095	4095	4095	4095	31
500	20241128	105400	114190775	4095	4095	4095	4095	54
501	20241128	105300	113969645	4095	4095	4095	4095	5
502	20241128	105200	113949170	4095	4095	4095	4095	5
503	20241128	105100	113928695	4090	4095	4095	4090	2028
504	20241128	105000	105624060	4095	4090	4095	4075	6054
505	20241128	104900	80949155	4090	4090	4090	4090	22
506	20241128	104800	80859175	4090	4090	4090	4090	4
507	20241128	104700	80842815	4085	4085	4085	4085	77
508	20241128	104600	80528270	4085	4085	4085	4085	23
509	20241128	104500	80434315	4085	4090	4090	4085	24
510	20241128	104400	80336255	4085	4085	4085	4085	20
511	20241128	104300	80254555	4095	4095	4095	4095	4
512	20241128	104200	80238175	4095	4095	4095	4095	10
513	20241128	104100	80197225	4095	4095	4095	4095	4
514	20241128	104000	80180845	4095	4095	4095	4095	0
515	20241128	103900	80180845	4095	4095	4095	4095	4
516	20241128	103800	80164465	4080	4095	4095	4080	1020
517	20241128	103700	75987865	4095	4095	4095	4095	4
518	20241128	103600	75971485	4080	4080	4080	4080	150
519	20241128	103500	75359485	4095	4095	4095	4095	3
520	20241128	103400	75347200	4080	4095	4095	4080	524
521	20241128	103300	73209220	4095	4095	4095	4095	6
522	20241128	103200	73184650	4080	4095	4095	4080	14
523	20241128	103100	73127470	4080	4095	4095	4080	27
524	20241128	103000	73017205	4095	4090	4095	4090	433
525	20241128	102900	71244120	4090	4090	4090	4090	10
526	20241128	102800	71203220	4090	4090	4090	4090	11
527	20241128	102700	71158230	4095	4095	4095	4095	0
528	20241128	102600	71158230	4095	4090	4095	4090	115
529	20241128	102500	70687805	4090	4090	4090	4090	236
530	20241128	102400	69722565	4095	4090	4095	4090	31
531	20241128	102300	69595720	4090	4085	4090	4085	2649
532	20241128	102200	58761410	4090	4085	4090	4085	59
533	20241128	102100	58520345	4085	4085	4085	4085	4
534	20241128	102000	58504005	4085	4085	4085	4085	7
535	20241128	101900	58475410	4080	4090	4090	4080	24
536	20241128	101800	58377450	4090	4080	4090	4080	29
537	20241128	101700	58259040	4080	4080	4090	4080	29
538	20241128	101600	58140680	4080	4080	4090	4080	47
539	20241128	101500	57948850	4090	4080	4090	4080	14
540	20241128	101400	57891690	4085	4085	4090	4085	25
541	20241128	101300	57789525	4090	4085	4090	4085	7
542	20241128	101200	57760910	4090	4085	4090	4085	27
543	20241128	101100	57650580	4090	4090	4090	4090	44
544	20241128	101000	57470620	4090	4090	4090	4085	30
545	20241128	100900	57348020	4085	4085	4085	4085	20
546	20241128	100800	57266320	4090	4090	4090	4090	11
547	20241128	100700	57221330	4090	4090	4090	4090	0
548	20241128	100600	57221330	4090	4090	4090	4090	10
549	20241128	100500	57180430	4090	4090	4090	4090	7
550	20241128	100400	57151800	4090	4090	4090	4090	14
551	20241128	100300	57094540	4075	4090	4090	4075	286
552	20241128	100200	55929075	4090	4085	4090	4085	265
553	20241128	100100	54846530	4085	4085	4085	4085	0
554	20241128	100000	54846530	4085	4085	4085	4085	11
555	20241128	095900	54801595	4085	4085	4085	4085	0
556	20241128	095800	54801595	4085	4085	4085	4085	8
557	20241128	095700	54768915	4085	4085	4085	4085	0
558	20241128	095600	54768915	4085	4085	4085	4085	116
559	20241128	095500	54295055	4080	4080	4080	4080	942
560	20241128	095400	50451695	4070	4080	4080	4070	57
561	20241128	095300	50219635	4080	4080	4080	4080	0
562	20241128	095200	50219635	4080	4080	4080	4080	6
563	20241128	095100	50195155	4070	4075	4075	4070	100
564	20241128	095000	49788005	4080	4080	4080	4080	7
565	20241128	094900	49759445	4075	4075	4075	4075	342
566	20241128	094800	48365795	4080	4080	4080	4080	6
567	20241128	094700	48341315	4080	4090	4090	4080	647
568	20241128	094600	45701535	4080	4080	4090	4080	40
569	20241128	094500	45538265	4080	4080	4080	4080	0
570	20241128	094400	45538265	4080	4080	4090	4080	147
571	20241128	094300	44938425	4090	4090	4090	4090	2
572	20241128	094200	44930245	4090	4095	4095	4090	101
573	20241128	094100	44517125	4095	4095	4095	4095	0
574	20241128	094000	44517125	4095	4095	4095	4095	7
575	20241128	093900	44488460	4095	4095	4095	4095	105
576	20241128	093800	44058485	4095	4095	4095	4095	9
577	20241128	093700	44021630	4095	4095	4095	4095	35
578	20241128	093600	43878305	4095	4095	4095	4095	15
579	20241128	093500	43816880	4095	4095	4095	4095	2
580	20241128	093400	43808690	4095	4095	4095	4095	8
581	20241128	093300	43775930	4095	4100	4100	4095	4
582	20241128	093200	43759535	4100	4100	4100	4100	3
583	20241128	093100	43747235	4100	4100	4100	4100	7
584	20241128	093000	43718535	4100	4100	4100	4080	6252
585	20241128	092900	18210075	4080	4080	4080	4080	0
586	20241128	092800	18210075	4080	4095	4095	4080	232
587	20241128	092700	17263035	4080	4080	4080	4080	0
588	20241128	092600	17263035	4080	4085	4085	4080	106
589	20241128	092500	16830055	4080	4085	4085	4080	342
590	20241128	092400	15433710	4085	4090	4090	4085	114
591	20241128	092300	14967500	4090	4090	4090	4090	0
592	20241128	092200	14967500	4090	4090	4090	4090	26
593	20241128	092100	14861160	4095	4095	4095	4095	5
594	20241128	092000	14840685	4090	4090	4090	4090	1
595	20241128	091900	14836595	4090	4090	4095	4080	354
596	20241128	091800	13389030	4090	4090	4090	4090	0
597	20241128	091700	13389030	4090	4090	4090	4090	30
598	20241128	091600	13266330	4095	4095	4095	4095	10
599	20241128	091500	13225380	4095	4095	4095	4095	1
600	20241128	091400	13221285	4095	4095	4095	4095	3
601	20241128	091300	13209000	4090	4085	4090	4085	541
602	20241128	091200	10998635	4085	4090	4090	4085	540
603	20241128	091100	8792710	4085	4085	4085	4085	11
604	20241128	091000	8747775	4085	4080	4085	4080	353
605	20241128	090900	7306620	4070	4070	4070	4070	150
606	20241128	090800	6696120	4080	4080	4080	4080	100
607	20241128	090700	6288120	4080	4070	4085	4070	549
608	20241128	090600	4052780	4070	4075	4075	4070	10
609	20241128	090500	4012045	4085	4085	4085	4085	71
610	20241128	090400	3722010	4080	4080	4080	4080	36
611	20241128	090300	3575130	4080	4080	4080	4080	81
612	20241128	090200	3244650	4080	4080	4080	4080	9
613	20241128	090100	3207930	4080	4075	4080	4065	660
614	20241128	090000	521600	4075	4075	4075	4075	128