KissMeData/035080/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192000	371077740	13920	13920	13920	13920	1014
3	20241128	191900	371077740	13920	13920	13920	13920	0
4	20241128	191800	371077740	13920	13920	13920	13920	0
5	20241128	191700	371077740	13920	13920	13920	13920	0
6	20241128	191600	371077740	13920	13920	13920	13920	0
7	20241128	191500	371077740	13920	13920	13920	13920	0
8	20241128	191400	371077740	13920	13920	13920	13920	0
9	20241128	191300	371077740	13920	13920	13920	13920	0
10	20241128	191200	371077740	13920	13920	13920	13920	0
11	20241128	191100	371077740	13920	13920	13920	13920	0
12	20241128	191000	371077740	13920	13920	13920	13920	0
13	20241128	190900	371077740	13920	13920	13920	13920	0
14	20241128	190800	371077740	13920	13920	13920	13920	0
15	20241128	190700	371077740	13920	13920	13920	13920	0
16	20241128	190600	371077740	13920	13920	13920	13920	0
17	20241128	190500	371077740	13920	13920	13920	13920	0
18	20241128	190400	371077740	13920	13920	13920	13920	0
19	20241128	190300	371077740	13920	13920	13920	13920	0
20	20241128	190200	371077740	13920	13920	13920	13920	0
21	20241128	190100	371077740	13920	13920	13920	13920	0
22	20241128	190000	371077740	13920	13920	13920	13920	0
23	20241128	185900	371077740	13920	13920	13920	13920	0
24	20241128	185800	371077740	13920	13920	13920	13920	0
25	20241128	185700	371077740	13920	13920	13920	13920	0
26	20241128	185600	371077740	13920	13920	13920	13920	0
27	20241128	185500	371077740	13920	13920	13920	13920	0
28	20241128	185400	371077740	13920	13920	13920	13920	0
29	20241128	185300	371077740	13920	13920	13920	13920	0
30	20241128	185200	371077740	13920	13920	13920	13920	0
31	20241128	185100	371077740	13920	13920	13920	13920	0
32	20241128	185000	371077740	13920	13920	13920	13920	1014
33	20241128	184900	371077740	13920	13920	13920	13920	0
34	20241128	184800	371077740	13920	13920	13920	13920	0
35	20241128	184700	371077740	13920	13920	13920	13920	0
36	20241128	184600	371077740	13920	13920	13920	13920	0
37	20241128	184500	371077740	13920	13920	13920	13920	0
38	20241128	184400	371077740	13920	13920	13920	13920	0
39	20241128	184300	371077740	13920	13920	13920	13920	0
40	20241128	184200	371077740	13920	13920	13920	13920	0
41	20241128	184100	371077740	13920	13920	13920	13920	0
42	20241128	184000	371077740	13920	13920	13920	13920	0
43	20241128	183900	371077740	13920	13920	13920	13920	0
44	20241128	183800	371077740	13920	13920	13920	13920	0
45	20241128	183700	371077740	13920	13920	13920	13920	0
46	20241128	183600	371077740	13920	13920	13920	13920	0
47	20241128	183500	371077740	13920	13920	13920	13920	0
48	20241128	183400	371077740	13920	13920	13920	13920	0
49	20241128	183300	371077740	13920	13920	13920	13920	0
50	20241128	183200	371077740	13920	13920	13920	13920	0
51	20241128	183100	371077740	13920	13920	13920	13920	0
52	20241128	183000	371077740	13920	13920	13920	13920	0
53	20241128	182900	371077740	13920	13920	13920	13920	0
54	20241128	182800	371077740	13920	13920	13920	13920	0
55	20241128	182700	371077740	13920	13920	13920	13920	0
56	20241128	182600	371077740	13920	13920	13920	13920	0
57	20241128	182500	371077740	13920	13920	13920	13920	0
58	20241128	182400	371077740	13920	13920	13920	13920	0
59	20241128	182300	371077740	13920	13920	13920	13920	0
60	20241128	182200	371077740	13920	13920	13920	13920	0
61	20241128	182100	371077740	13920	13920	13920	13920	0
62	20241128	182000	371077740	13920	13920	13920	13920	1014
63	20241128	181900	371077740	13920	13920	13920	13920	0
64	20241128	181800	371077740	13920	13920	13920	13920	0
65	20241128	181700	371077740	13920	13920	13920	13920	0
66	20241128	181600	371077740	13920	13920	13920	13920	0
67	20241128	181500	371077740	13920	13920	13920	13920	0
68	20241128	181400	371077740	13920	13920	13920	13920	0
69	20241128	181300	371077740	13920	13920	13920	13920	0
70	20241128	181200	371077740	13920	13920	13920	13920	0
71	20241128	181100	371077740	13920	13920	13920	13920	0
72	20241128	181000	371077740	13920	13920	13920	13920	0
73	20241128	180900	371077740	13920	13920	13920	13920	0
74	20241128	180800	371077740	13920	13920	13920	13920	0
75	20241128	180700	371077740	13920	13920	13920	13920	0
76	20241128	180600	371077740	13920	13920	13920	13920	0
77	20241128	180500	371077740	13920	13920	13920	13920	0
78	20241128	180400	371077740	13920	13920	13920	13920	0
79	20241128	180300	371077740	13920	13920	13920	13920	0
80	20241128	180200	371077740	13920	13920	13920	13920	0
81	20241128	180100	371077740	13920	13920	13920	13920	0
82	20241128	180000	371077740	13920	13920	13920	13920	0
83	20241128	175900	371077740	13920	13920	13920	13920	0
84	20241128	175800	371077740	13920	13920	13920	13920	0
85	20241128	175700	371077740	13920	13920	13920	13920	0
86	20241128	175600	371077740	13920	13920	13920	13920	0
87	20241128	175500	371077740	13920	13920	13920	13920	0
88	20241128	175400	371077740	13920	13920	13920	13920	0
89	20241128	175300	371077740	13920	13920	13920	13920	0
90	20241128	175200	371077740	13920	13920	13920	13920	0
91	20241128	175100	371077740	13920	13920	13920	13920	0
92	20241128	175000	371077740	13920	13920	13920	13920	1014
93	20241128	174900	371077740	13920	13920	13920	13920	0
94	20241128	174800	371077740	13920	13920	13920	13920	0
95	20241128	174700	371077740	13920	13920	13920	13920	0
96	20241128	174600	371077740	13920	13920	13920	13920	0
97	20241128	174500	371077740	13920	13920	13920	13920	0
98	20241128	174400	371077740	13920	13920	13920	13920	0
99	20241128	174300	371077740	13920	13920	13920	13920	0
100	20241128	174200	371077740	13920	13920	13920	13920	0
101	20241128	174100	371077740	13920	13920	13920	13920	0
102	20241128	174000	371077740	13920	13920	13920	13920	0
103	20241128	173900	371077740	13920	13920	13920	13920	0
104	20241128	173800	371077740	13920	13920	13920	13920	0
105	20241128	173700	371077740	13920	13920	13920	13920	0
106	20241128	173600	371077740	13920	13920	13920	13920	0
107	20241128	173500	371077740	13920	13920	13920	13920	0
108	20241128	173400	371077740	13920	13920	13920	13920	0
109	20241128	173300	371077740	13920	13920	13920	13920	0
110	20241128	173200	371077740	13920	13920	13920	13920	0
111	20241128	173100	371077740	13920	13920	13920	13920	0
112	20241128	173000	371077740	13920	13920	13920	13920	0
113	20241128	172900	371077740	13920	13920	13920	13920	0
114	20241128	172800	371077740	13920	13920	13920	13920	0
115	20241128	172700	371077740	13920	13920	13920	13920	0
116	20241128	172600	371077740	13920	13920	13920	13920	0
117	20241128	172500	371077740	13920	13920	13920	13920	0
118	20241128	172400	371077740	13920	13920	13920	13920	0
119	20241128	172300	371077740	13920	13920	13920	13920	0
120	20241128	172200	371077740	13920	13920	13920	13920	0
121	20241128	172100	371077740	13920	13920	13920	13920	0
122	20241128	172000	371077740	13920	13920	13920	13920	1014
123	20241128	171900	371077740	13920	13920	13920	13920	0
124	20241128	171800	371077740	13920	13920	13920	13920	0
125	20241128	171700	371077740	13920	13920	13920	13920	0
126	20241128	171600	371077740	13920	13920	13920	13920	0
127	20241128	171500	371077740	13920	13920	13920	13920	0
128	20241128	171400	371077740	13920	13920	13920	13920	0
129	20241128	171300	371077740	13920	13920	13920	13920	0
130	20241128	171200	371077740	13920	13920	13920	13920	0
131	20241128	171100	371077740	13920	13920	13920	13920	0
132	20241128	171000	371077740	13920	13920	13920	13920	0
133	20241128	170900	371077740	13920	13920	13920	13920	0
134	20241128	170800	371077740	13920	13920	13920	13920	0
135	20241128	170700	371077740	13920	13920	13920	13920	0
136	20241128	170600	371077740	13920	13920	13920	13920	0
137	20241128	170500	371077740	13920	13920	13920	13920	0
138	20241128	170400	371077740	13920	13920	13920	13920	0
139	20241128	170300	371077740	13920	13920	13920	13920	0
140	20241128	170200	371077740	13920	13920	13920	13920	0
141	20241128	170100	371077740	13920	13920	13920	13920	0
142	20241128	170000	371077740	13920	13920	13920	13920	0
143	20241128	165900	371077740	13920	13920	13920	13920	0
144	20241128	165800	371077740	13920	13920	13920	13920	0
145	20241128	165700	371077740	13920	13920	13920	13920	0
146	20241128	165600	371077740	13920	13920	13920	13920	0
147	20241128	165500	371077740	13920	13920	13920	13920	0
148	20241128	165400	371077740	13920	13920	13920	13920	0
149	20241128	165300	371077740	13920	13920	13920	13920	0
150	20241128	165200	371077740	13920	13920	13920	13920	0
151	20241128	165100	371077740	13920	13920	13920	13920	0
152	20241128	165000	371077740	13920	13920	13920	13920	1014
153	20241128	164900	371077740	13920	13920	13920	13920	0
154	20241128	164800	371077740	13920	13920	13920	13920	0
155	20241128	164700	371077740	13920	13920	13920	13920	0
156	20241128	164600	371077740	13920	13920	13920	13920	0
157	20241128	164500	371077740	13920	13920	13920	13920	0
158	20241128	164400	371077740	13920	13920	13920	13920	0
159	20241128	164300	371077740	13920	13920	13920	13920	0
160	20241128	164200	371077740	13920	13920	13920	13920	0
161	20241128	164100	371077740	13920	13920	13920	13920	0
162	20241128	164000	371077740	13920	13920	13920	13920	0
163	20241128	163900	371077740	13920	13920	13920	13920	0
164	20241128	163800	371077740	13920	13920	13920	13920	0
165	20241128	163700	371077740	13920	13920	13920	13920	0
166	20241128	163600	371077740	13920	13920	13920	13920	0
167	20241128	163500	371077740	13920	13920	13920	13920	0
168	20241128	163400	371077740	13920	13920	13920	13920	0
169	20241128	163300	371077740	13920	13920	13920	13920	0
170	20241128	163200	371077740	13920	13920	13920	13920	0
171	20241128	163100	371077740	13920	13920	13920	13920	0
172	20241128	163000	371077740	13920	13920	13920	13920	0
173	20241128	162900	371077740	13920	13920	13920	13920	0
174	20241128	162800	371077740	13920	13920	13920	13920	0
175	20241128	162700	371077740	13920	13920	13920	13920	0
176	20241128	162600	371077740	13920	13920	13920	13920	0
177	20241128	162500	371077740	13920	13920	13920	13920	0
178	20241128	162400	371077740	13920	13920	13920	13920	0
179	20241128	162300	371077740	13920	13920	13920	13920	0
180	20241128	162200	371077740	13920	13920	13920	13920	0
181	20241128	162100	371077740	13920	13920	13920	13920	0
182	20241128	162000	371077740	13920	13920	13920	13920	1014
183	20241128	161900	371077740	13920	13920	13920	13920	0
184	20241128	161800	371077740	13920	13920	13920	13920	0
185	20241128	161700	371077740	13920	13920	13920	13920	0
186	20241128	161600	371077740	13920	13920	13920	13920	0
187	20241128	161500	371077740	13920	13920	13920	13920	0
188	20241128	161400	371077740	13920	13920	13920	13920	0
189	20241128	161300	371077740	13920	13920	13920	13920	0
190	20241128	161200	371077740	13920	13920	13920	13920	0
191	20241128	161100	371077740	13920	13920	13920	13920	0
192	20241128	161000	371077740	13920	13920	13920	13920	0
193	20241128	160900	371077740	13920	13920	13920	13920	0
194	20241128	160800	371077740	13920	13920	13920	13920	0
195	20241128	160700	371077740	13920	13920	13920	13920	0
196	20241128	160600	371077740	13920	13920	13920	13920	0
197	20241128	160500	371077740	13920	13920	13920	13920	0
198	20241128	160400	371077740	13920	13920	13920	13920	0
199	20241128	160300	371077740	13920	13920	13920	13920	0
200	20241128	160200	371077740	13920	13920	13920	13920	0
201	20241128	160100	371077740	13920	13920	13920	13920	0
202	20241128	160000	371077740	13920	13920	13920	13920	0
203	20241128	155900	371077740	13920	13920	13920	13920	0
204	20241128	155800	371077740	13920	13920	13920	13920	0
205	20241128	155700	371077740	13920	13920	13920	13920	0
206	20241128	155600	371077740	13920	13920	13920	13920	0
207	20241128	155500	371077740	13920	13920	13920	13920	0
208	20241128	155400	371077740	13920	13920	13920	13920	0
209	20241128	155300	371077740	13920	13920	13920	13920	0
210	20241128	155200	371077740	13920	13920	13920	13920	0
211	20241128	155100	371077740	13920	13920	13920	13920	0
212	20241128	155000	371077740	13920	13920	13920	13920	1014
213	20241128	154900	371077740	13920	13920	13920	13920	0
214	20241128	154800	371077740	13920	13920	13920	13920	0
215	20241128	154700	371077740	13920	13920	13920	13920	0
216	20241128	154600	371077740	13920	13920	13920	13920	0
217	20241128	154500	371077740	13920	13920	13920	13920	0
218	20241128	154400	371077740	13920	13920	13920	13920	0
219	20241128	154300	371077740	13920	13920	13920	13920	0
220	20241128	154200	371077740	13920	13920	13920	13920	0
221	20241128	154100	371077740	13920	13920	13920	13920	0
222	20241128	154000	371077740	13920	13920	13920	13920	0
223	20241128	153900	371077740	13920	13920	13920	13920	0
224	20241128	153800	371077740	13920	13920	13920	13920	0
225	20241128	153700	371077740	13920	13920	13920	13920	0
226	20241128	153600	371077740	13920	13920	13920	13920	0
227	20241128	153500	371077740	13920	13920	13920	13920	0
228	20241128	153400	371077740	13920	13920	13920	13920	0
229	20241128	153300	371077740	13920	13920	13920	13920	0
230	20241128	153200	371077740	13920	13920	13920	13920	0
231	20241128	153100	371077740	13920	13920	13920	13920	0
232	20241128	153000	371077740	13920	13920	13920	13920	1014
233	20241128	152900	356962860	13930	13930	13930	13930	0
234	20241128	152800	356962860	13930	13930	13930	13930	0
235	20241128	152700	356962860	13930	13930	13930	13930	0
236	20241128	152600	356962860	13930	13930	13930	13930	0
237	20241128	152500	356962860	13930	13930	13930	13930	0
238	20241128	152400	356962860	13930	13930	13930	13930	0
239	20241128	152300	356962860	13930	13930	13930	13930	0
240	20241128	152200	356962860	13930	13930	13930	13930	0
241	20241128	152100	356962860	13930	13930	13930	13930	0
242	20241128	152000	356962860	13930	13930	13930	13930	0
243	20241128	151900	356962860	13930	13930	13930	13930	0
244	20241128	151800	356962860	13930	13930	13930	13930	17
245	20241128	151700	356726050	13920	13920	13920	13920	0
246	20241128	151600	356726050	13920	13930	13930	13920	66
247	20241128	151500	355807200	13920	13920	13930	13920	50
248	20241128	151400	355110800	13920	13930	13930	13920	29
249	20241128	151300	354706930	13930	13930	13930	13930	0
250	20241128	151200	354706930	13930	13930	13930	13930	0
251	20241128	151100	354706930	13930	13940	13940	13930	66
252	20241128	151000	353787250	13930	13930	13930	13930	7
253	20241128	150900	353689740	13940	13940	13940	13940	0
254	20241128	150800	353689740	13940	13940	13940	13940	0
255	20241128	150700	353689740	13940	13940	13940	13940	35
256	20241128	150600	353201840	13920	13920	13920	13920	0
257	20241128	150500	353201840	13920	13920	13920	13920	1
258	20241128	150400	353187920	13920	13930	13930	13920	145
259	20241128	150300	351168620	13930	13930	13930	13930	0
260	20241128	150200	351168620	13930	13930	13930	13930	15
261	20241128	150100	350959670	13920	13920	13920	13920	0
262	20241128	150000	350959670	13920	13920	13920	13920	0
263	20241128	145900	350959670	13920	13920	13920	13920	0
264	20241128	145800	350959670	13920	13920	13920	13920	1
265	20241128	145700	350945750	13930	13930	13930	13930	0
266	20241128	145600	350945750	13930	13930	13930	13930	37
267	20241128	145500	350430340	13920	13920	13920	13920	0
268	20241128	145400	350430340	13920	13920	13920	13920	0
269	20241128	145300	350430340	13920	13920	13920	13920	0
270	20241128	145200	350430340	13920	13920	13920	13920	0
271	20241128	145100	350430340	13920	13920	13920	13920	0
272	20241128	145000	350430340	13920	13920	13920	13920	42
273	20241128	144900	349845700	13920	13920	13920	13920	3
274	20241128	144800	349803940	13930	13930	13930	13930	0
275	20241128	144700	349803940	13930	13930	13930	13930	0
276	20241128	144600	349803940	13930	13930	13930	13930	0
277	20241128	144500	349803940	13930	13930	13930	13930	5
278	20241128	144400	349734290	13930	13930	13930	13930	42
279	20241128	144300	349149230	13930	13930	13930	13930	316
280	20241128	144200	344747350	13930	13930	13930	13930	6
281	20241128	144100	344663770	13920	13920	13920	13920	1
282	20241128	144000	344649850	13920	13920	13920	13920	0
283	20241128	143900	344649850	13920	13920	13920	13920	0
284	20241128	143800	344649850	13920	13920	13920	13920	0
285	20241128	143700	344649850	13920	13920	13920	13920	20
286	20241128	143600	344371450	13920	13920	13920	13920	3
287	20241128	143500	344329690	13920	13920	13920	13920	530
288	20241128	143400	336952090	13920	13920	13920	13920	1000
289	20241128	143300	323032090	13930	13920	13930	13920	31
290	20241128	143200	322600270	13920	13920	13920	13920	0
291	20241128	143100	322600270	13920	13920	13920	13920	0
292	20241128	143000	322600270	13920	13920	13920	13920	50
293	20241128	142900	321904270	13920	13920	13920	13920	216
294	20241128	142800	318897550	13930	13930	13930	13930	20
295	20241128	142700	318618950	13930	13930	13930	13930	0
296	20241128	142600	318618950	13930	13930	13930	13930	0
297	20241128	142500	318618950	13930	13930	13930	13930	9
298	20241128	142400	318493580	13930	13930	13930	13930	0
299	20241128	142300	318493580	13930	13930	13930	13930	0
300	20241128	142200	318493580	13930	13930	13930	13930	0
301	20241128	142100	318493580	13930	13930	13930	13930	0
302	20241128	142000	318493580	13930	13930	13930	13930	110
303	20241128	141900	316961280	13930	13930	13930	13930	0
304	20241128	141800	316961280	13930	13930	13930	13930	0
305	20241128	141700	316961280	13930	13930	13930	13930	4
306	20241128	141600	316905560	13930	13930	13930	13930	0
307	20241128	141500	316905560	13930	13930	13930	13930	34
308	20241128	141400	316431940	13920	13920	13920	13920	0
309	20241128	141300	316431940	13920	13920	13920	13920	0
310	20241128	141200	316431940	13920	13920	13920	13920	0
311	20241128	141100	316431940	13920	13920	13920	13920	0
312	20241128	141000	316431940	13920	13920	13920	13920	0
313	20241128	140900	316431940	13920	13920	13920	13920	9
314	20241128	140800	316306660	13920	13920	13920	13920	0
315	20241128	140700	316306660	13920	13920	13920	13920	100
316	20241128	140600	314914660	13920	13920	13920	13920	0
317	20241128	140500	314914660	13920	13920	13920	13920	364
318	20241128	140400	309847780	13930	13930	13930	13930	39
319	20241128	140300	309304510	13920	13920	13920	13920	0
320	20241128	140200	309304510	13920	13920	13920	13920	0
321	20241128	140100	309304510	13920	13930	13930	13920	6
322	20241128	140000	309220980	13920	13920	13920	13920	26
323	20241128	135900	308859060	13930	13930	13930	13930	0
324	20241128	135800	308859060	13930	13930	13930	13930	0
325	20241128	135700	308859060	13930	13930	13930	13930	0
326	20241128	135600	308859060	13930	13930	13930	13930	10
327	20241128	135500	308719760	13930	13930	13930	13930	0
328	20241128	135400	308719760	13930	13930	13930	13930	33
329	20241128	135300	308260070	13920	13920	13920	13920	13
330	20241128	135200	308079110	13920	13920	13920	13920	0
331	20241128	135100	308079110	13920	13920	13920	13920	0
332	20241128	135000	308079110	13920	13920	13920	13920	0
333	20241128	134900	308079110	13920	13920	13920	13920	9
334	20241128	134800	307953830	13920	13920	13920	13920	100
335	20241128	134700	306561830	13930	13930	13930	13930	0
336	20241128	134600	306561830	13930	13930	13930	13930	0
337	20241128	134500	306561830	13930	13930	13930	13930	0
338	20241128	134400	306561830	13930	13930	13930	13930	45
339	20241128	134300	305934980	13930	13930	13930	13930	43
340	20241128	134200	305335990	13930	13930	13930	13930	0
341	20241128	134100	305335990	13930	13930	13930	13930	0
342	20241128	134000	305335990	13930	13930	13930	13930	0
343	20241128	133900	305335990	13930	13930	13930	13930	4
344	20241128	133800	305280270	13930	13930	13930	13930	0
345	20241128	133700	305280270	13930	13930	13930	13930	0
346	20241128	133600	305280270	13930	13930	13930	13930	0
347	20241128	133500	305280270	13930	13930	13930	13930	0
348	20241128	133400	305280270	13930	13930	13930	13930	0
349	20241128	133300	305280270	13930	13930	13930	13930	0
350	20241128	133200	305280270	13930	13930	13930	13930	35
351	20241128	133100	304792720	13930	13930	13930	13930	0
352	20241128	133000	304792720	13930	13930	13930	13930	40
353	20241128	132900	304235520	13920	13920	13920	13920	8
354	20241128	132800	304124160	13920	13920	13920	13920	0
355	20241128	132700	304124160	13920	13920	13920	13920	3
356	20241128	132600	304082400	13920	13920	13920	13920	0
357	20241128	132500	304082400	13920	13920	13920	13920	0
358	20241128	132400	304082400	13920	13920	13920	13920	0
359	20241128	132300	304082400	13920	13920	13920	13920	0
360	20241128	132200	304082400	13920	13920	13920	13920	0
361	20241128	132100	304082400	13920	13920	13920	13920	200
362	20241128	132000	301298400	13930	13930	13930	13930	34
363	20241128	131900	300824780	13920	13920	13920	13920	9
364	20241128	131800	300699500	13920	13920	13920	13920	0
365	20241128	131700	300699500	13920	13920	13920	13920	0
366	20241128	131600	300699500	13920	13920	13920	13920	10
367	20241128	131500	300560300	13920	13920	13920	13920	0
368	20241128	131400	300560300	13920	13920	13920	13920	21
369	20241128	131300	300267980	13930	13930	13930	13930	0
370	20241128	131200	300267980	13930	13930	13930	13930	0
371	20241128	131100	300267980	13930	13920	13930	13920	548
372	20241128	131000	292639340	13920	13920	13920	13920	4
373	20241128	130900	292583660	13920	13920	13920	13920	17
374	20241128	130800	292347020	13940	13940	13940	13940	0
375	20241128	130700	292347020	13940	13940	13940	13940	36
376	20241128	130600	291845180	13920	13920	13920	13920	0
377	20241128	130500	291845180	13920	13920	13920	13920	0
378	20241128	130400	291845180	13920	13920	13920	13920	0
379	20241128	130300	291845180	13920	13920	13920	13920	179
380	20241128	130200	289353500	13940	13940	13940	13940	0
381	20241128	130100	289353500	13940	13940	13940	13940	0
382	20241128	130000	289353500	13940	13940	13940	13940	0
383	20241128	125900	289353500	13940	13940	13940	13940	11
384	20241128	125800	289200160	13940	13940	13940	13940	239
385	20241128	125700	285868500	13910	13920	13920	13910	27
386	20241128	125600	285492670	13920	13920	13920	13920	0
387	20241128	125500	285492670	13920	13920	13920	13920	1
388	20241128	125400	285478750	13910	13910	13910	13910	0
389	20241128	125300	285478750	13910	13910	13910	13910	0
390	20241128	125200	285478750	13910	13910	13910	13910	0
391	20241128	125100	285478750	13910	13910	13910	13910	3
392	20241128	125000	285437020	13910	13910	13910	13910	0
393	20241128	124900	285437020	13910	13910	13910	13910	0
394	20241128	124800	285437020	13910	13910	13910	13910	112
395	20241128	124700	283879100	13910	13910	13910	13910	30
396	20241128	124600	283461800	13920	13920	13920	13920	0
397	20241128	124500	283461800	13920	13920	13920	13920	0
398	20241128	124400	283461800	13920	13920	13920	13920	0
399	20241128	124300	283461800	13920	13920	13920	13920	90
400	20241128	124200	282209000	13920	13920	13920	13920	0
401	20241128	124100	282209000	13920	13920	13920	13920	1
402	20241128	124000	282195080	13920	13920	13920	13920	9
403	20241128	123900	282069800	13920	13920	13920	13920	0
404	20241128	123800	282069800	13920	13920	13920	13920	50
405	20241128	123700	281373800	13940	13940	13940	13940	0
406	20241128	123600	281373800	13940	13940	13940	13940	0
407	20241128	123500	281373800	13940	13940	13940	13940	0
408	20241128	123400	281373800	13940	13940	13940	13940	0
409	20241128	123300	281373800	13940	13930	13940	13930	14
410	20241128	123200	281178740	13920	13920	13920	13920	0
411	20241128	123100	281178740	13920	13920	13920	13920	30
412	20241128	123000	280761140	13940	13940	13940	13940	0
413	20241128	122900	280761140	13940	13940	13940	13940	0
414	20241128	122800	280761140	13940	13940	13940	13940	14
415	20241128	122700	280565980	13940	13940	13940	13940	35
416	20241128	122600	280078080	13920	13910	13920	13910	49
417	20241128	122500	279396370	13910	13910	13910	13910	0
418	20241128	122400	279396370	13910	13910	13910	13910	180
419	20241128	122300	276892570	13910	13910	13910	13910	1
420	20241128	122200	276878660	13910	13910	13910	13910	70
421	20241128	122100	275904960	13930	13930	13930	13930	0
422	20241128	122000	275904960	13930	13930	13930	13930	1
423	20241128	121900	275891030	13920	13920	13920	13920	69
424	20241128	121800	274930550	13910	13920	13920	13910	374
425	20241128	121700	269726490	13930	13930	13930	13930	0
426	20241128	121600	269726490	13930	13930	13930	13930	0
427	20241128	121500	269726490	13930	13930	13930	13930	0
428	20241128	121400	269726490	13930	13930	13930	13930	9
429	20241128	121300	269601120	13920	13920	13920	13920	0
430	20241128	121200	269601120	13920	13920	13920	13920	1
431	20241128	121100	269587200	13920	13920	13920	13920	3
432	20241128	121000	269545440	13920	13920	13920	13920	0
433	20241128	120900	269545440	13920	13920	13920	13920	0
434	20241128	120800	269545440	13920	13920	13920	13920	0
435	20241128	120700	269545440	13920	13920	13920	13920	14
436	20241128	120600	269350560	13920	13920	13920	13920	0
437	20241128	120500	269350560	13920	13920	13920	13920	0
438	20241128	120400	269350560	13920	13920	13920	13920	15
439	20241128	120300	269141760	13920	13920	13920	13920	5
440	20241128	120200	269072160	13920	13920	13920	13920	0
441	20241128	120100	269072160	13920	13920	13920	13920	16
442	20241128	120000	268849440	13920	13920	13920	13920	9
443	20241128	115900	268724160	13910	13910	13910	13910	0
444	20241128	115800	268724160	13910	13910	13910	13910	1
445	20241128	115700	268710250	13920	13920	13920	13920	2875
446	20241128	115600	228690250	13920	13930	13930	13920	2135
447	20241128	115500	198970950	13930	13930	13930	13930	1
448	20241128	115400	198957020	13940	13940	13940	13940	0
449	20241128	115300	198957020	13940	13940	13940	13940	0
450	20241128	115200	198957020	13940	13940	13940	13940	0
451	20241128	115100	198957020	13940	13940	13940	13940	10
452	20241128	115000	198817620	13940	13940	13940	13940	1
453	20241128	114900	198803680	13920	13920	13920	13920	0
454	20241128	114800	198803680	13920	13920	13920	13920	0
455	20241128	114700	198803680	13920	13920	13920	13920	0
456	20241128	114600	198803680	13920	13920	13920	13920	1500
457	20241128	114500	177923680	13920	13910	13920	13910	1520
458	20241128	114400	156766380	13920	13920	13920	13920	0
459	20241128	114300	156766380	13920	13920	13920	13920	10
460	20241128	114200	156627180	13910	13910	13910	13910	1
461	20241128	114100	156613270	13910	13910	13910	13910	2
462	20241128	114000	156585450	13910	13910	13910	13910	404
463	20241128	113900	150965810	13910	13910	13910	13910	9
464	20241128	113800	150840620	13910	13910	13910	13910	1
465	20241128	113700	150826710	13910	13910	13910	13910	1
466	20241128	113600	150812800	13920	13920	13920	13920	593
467	20241128	113500	142558240	13950	13950	13950	13950	0
468	20241128	113400	142558240	13950	13950	13950	13950	0
469	20241128	113300	142558240	13950	13950	13950	13950	38
470	20241128	113200	142028140	13930	13930	13930	13930	0
471	20241128	113100	142028140	13930	13930	13930	13930	20
472	20241128	113000	141749540	13930	13930	13930	13930	13
473	20241128	112900	141568450	13930	13930	13930	13930	0
474	20241128	112800	141568450	13930	13930	13930	13930	10
475	20241128	112700	141429150	13920	13920	13920	13920	0
476	20241128	112600	141429150	13920	13920	13920	13920	0
477	20241128	112500	141429150	13920	13920	13920	13920	0
478	20241128	112400	141429150	13920	13920	13920	13920	191
479	20241128	112300	138770430	13920	13920	13920	13920	0
480	20241128	112200	138770430	13920	13920	13920	13920	0
481	20241128	112100	138770430	13920	13920	13920	13920	3
482	20241128	112000	138728670	13920	13920	13920	13920	0
483	20241128	111900	138728670	13920	13920	13920	13920	8
484	20241128	111800	138617310	13920	13920	13920	13920	0
485	20241128	111700	138617310	13920	13920	13920	13920	104
486	20241128	111600	137169630	13920	13920	13920	13920	0
487	20241128	111500	137169630	13920	13920	13920	13920	0
488	20241128	111400	137169630	13920	13920	13920	13920	0
489	20241128	111300	137169630	13920	13920	13920	13920	395
490	20241128	111200	131671230	13920	13920	13920	13920	91
491	20241128	111100	130404510	13930	13930	13930	13930	0
492	20241128	111000	130404510	13930	13930	13930	13930	0
493	20241128	110900	130404510	13930	13930	13930	13930	1
494	20241128	110800	130390580	13930	13930	13930	13930	1
495	20241128	110700	130376650	13950	13950	13950	13950	0
496	20241128	110600	130376650	13950	13950	13950	13950	41
497	20241128	110500	129804700	13940	13940	13940	13940	0
498	20241128	110400	129804700	13940	13930	13940	13930	10
499	20241128	110300	129665320	13920	13920	13920	13920	0
500	20241128	110200	129665320	13920	13920	13920	13920	0
501	20241128	110100	129665320	13920	13920	13920	13920	110
502	20241128	110000	128134120	13950	13950	13950	13950	0
503	20241128	105900	128134120	13950	13950	13950	13950	0
504	20241128	105800	128134120	13950	13950	13950	13950	0
505	20241128	105700	128134120	13950	13950	13950	13950	300
506	20241128	105600	123949120	13950	13950	13950	13950	4
507	20241128	105500	123893320	13950	13950	13950	13950	0
508	20241128	105400	123893320	13950	13950	13950	13950	38
509	20241128	105300	123363220	13920	13920	13920	13920	0
510	20241128	105200	123363220	13920	13920	13920	13920	1
511	20241128	105100	123349300	13930	13930	13930	13930	12
512	20241128	105000	123182140	13930	13930	13930	13930	1
513	20241128	104900	123168210	13920	13920	13920	13920	0
514	20241128	104800	123168210	13920	13920	13920	13920	0
515	20241128	104700	123168210	13920	13920	13920	13920	12
516	20241128	104600	123001170	13920	13920	13920	13920	100
517	20241128	104500	121609170	13920	13920	13920	13920	0
518	20241128	104400	121609170	13920	13920	13920	13920	0
519	20241128	104300	121609170	13920	13920	13920	13920	113
520	20241128	104200	120036210	13950	13950	13950	13950	0
521	20241128	104100	120036210	13950	13930	13950	13920	371
522	20241128	104000	114867420	13920	13920	13920	13920	12
523	20241128	103900	114700380	13920	13920	13920	13920	50
524	20241128	103800	114004380	13910	13910	13910	13910	0
525	20241128	103700	114004380	13910	13910	13910	13910	0
526	20241128	103600	114004380	13910	13910	13910	13910	100
527	20241128	103500	112613380	13910	13910	13910	13910	0
528	20241128	103400	112613380	13910	13910	13910	13910	0
529	20241128	103300	112613380	13910	13910	13910	13910	1
530	20241128	103200	112599470	13920	13920	13920	13920	0
531	20241128	103100	112599470	13920	13920	13920	13920	5
532	20241128	103000	112529870	13920	13930	13930	13920	97
533	20241128	102900	111179480	13920	13920	13920	13920	15
534	20241128	102800	110970680	13920	13920	13920	13920	49
535	20241128	102700	110288600	13920	13920	13920	13920	1
536	20241128	102600	110274680	13920	13930	13930	13920	140
537	20241128	102500	108324910	13930	13930	13930	13930	0
538	20241128	102400	108324910	13930	13930	13930	13930	30
539	20241128	102300	107907010	13930	13930	13930	13930	0
540	20241128	102200	107907010	13930	13930	13930	13930	1
541	20241128	102100	107893080	13940	13940	13940	13940	2
542	20241128	102000	107865200	13930	13930	13930	13930	0
543	20241128	101900	107865200	13930	13930	13930	13930	0
544	20241128	101800	107865200	13930	13930	13930	13930	0
545	20241128	101700	107865200	13930	13930	13930	13930	0
546	20241128	101600	107865200	13930	13930	13930	13930	0
547	20241128	101500	107865200	13930	13930	13930	13930	41
548	20241128	101400	107294070	13960	13960	13960	13960	0
549	20241128	101300	107294070	13960	13960	13960	13960	0
550	20241128	101200	107294070	13960	13960	13960	13960	10
551	20241128	101100	107154470	13960	13960	13960	13950	60
552	20241128	101000	106316900	13960	13930	13960	13930	44
553	20241128	100900	105703160	13920	13920	13920	13920	0
554	20241128	100800	105703160	13920	13920	13920	13920	0
555	20241128	100700	105703160	13920	13920	13920	13920	1
556	20241128	100600	105689240	13930	13930	13930	13930	0
557	20241128	100500	105689240	13930	13930	13930	13930	0
558	20241128	100400	105689240	13930	13930	13930	13930	2
559	20241128	100300	105661380	13960	13960	13960	13960	0
560	20241128	100200	105661380	13960	13960	13960	13960	0
561	20241128	100100	105661380	13960	13930	13960	13920	346
562	20241128	100000	100843950	13930	13930	13930	13930	1
563	20241128	095900	100830020	13920	13920	13920	13920	29
564	20241128	095800	100426340	13920	13920	13920	13920	0
565	20241128	095700	100426340	13920	13920	13920	13920	0
566	20241128	095600	100426340	13920	13920	13920	13920	0
567	20241128	095500	100426340	13920	13920	13920	13920	8
568	20241128	095400	100314980	13920	13920	13920	13920	0
569	20241128	095300	100314980	13920	13920	13920	13920	31
570	20241128	095200	99883460	13910	13920	13920	13910	124
571	20241128	095100	98158600	13920	13910	13920	13910	101
572	20241128	095000	96753490	13920	13920	13920	13920	1
573	20241128	094900	96739570	13920	13920	13920	13920	0
574	20241128	094800	96739570	13920	13910	13920	13910	173
575	20241128	094700	94332770	13920	13920	13920	13920	419
576	20241128	094600	88500290	13930	13930	13930	13930	0
577	20241128	094500	88500290	13930	13930	13930	13930	1
578	20241128	094400	88486360	13920	13920	13920	13920	0
579	20241128	094300	88486360	13920	13930	13930	13920	2
580	20241128	094200	88458510	13930	13930	13930	13930	1
581	20241128	094100	88444580	13930	13930	13930	13930	3
582	20241128	094000	88402790	13920	13930	13930	13920	29
583	20241128	093900	87999020	13930	13920	13930	13920	26
584	20241128	093800	87636930	13920	13920	13920	13920	27
585	20241128	093700	87261090	13960	13920	13960	13920	181
586	20241128	093600	84740580	13920	13920	13920	13920	52
587	20241128	093500	84016740	13960	13960	13960	13960	0
588	20241128	093400	84016740	13960	13930	13960	13930	111
589	20241128	093300	82467620	13930	13930	13930	13930	0
590	20241128	093200	82467620	13930	13940	13940	13930	25
591	20241128	093100	82119280	13940	13940	13940	13940	10
592	20241128	093000	81979880	13960	13960	13960	13960	0
593	20241128	092900	81979880	13960	13960	13960	13960	0
594	20241128	092800	81979880	13960	13960	13960	13960	0
595	20241128	092700	81979880	13960	13960	13960	13960	6
596	20241128	092600	81896120	13940	13940	13940	13940	89
597	20241128	092500	80655460	13950	13950	13950	13950	0
598	20241128	092400	80655460	13950	13950	13950	13950	0
599	20241128	092300	80655460	13950	13950	13950	13950	7
600	20241128	092200	80557810	13950	13950	13950	13950	0
601	20241128	092100	80557810	13950	13960	13960	13950	8
602	20241128	092000	80446140	13920	13920	13920	13920	1
603	20241128	091900	80432220	13970	13960	13970	13960	50
604	20241128	091800	79733870	13970	13970	13970	13970	0
605	20241128	091700	79733870	13970	13910	13970	13910	4027
606	20241128	091600	23656840	13910	13910	13910	13910	15
607	20241128	091500	23448190	13920	13920	13920	13920	0
608	20241128	091400	23448190	13920	13920	13920	13920	0
609	20241128	091300	23448190	13920	13920	13920	13920	15
610	20241128	091200	23239390	13920	13920	13920	13920	1
611	20241128	091100	23225470	13930	13930	13930	13930	3
612	20241128	091000	23183680	13920	13920	13920	13920	0
613	20241128	090900	23183680	13920	13920	13920	13920	9
614	20241128	090800	23058400	13920	13920	13920	13920	58
615	20241128	090700	22251040	13920	13940	13970	13920	387
616	20241128	090600	16849940	13940	13940	13940	13940	2
617	20241128	090500	16822060	13950	13920	13950	13910	90
618	20241128	090400	15569570	13920	13920	13920	13920	8
619	20241128	090300	15458210	13920	13920	13920	13920	0
620	20241128	090200	15458210	13920	13920	13920	13920	0
621	20241128	090100	15458210	13920	13920	13920	13920	1
622	20241128	090000	15444290	13930	13910	13930	13910	1109