KissMeData/317770/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211800	193332200	2870	2870	2870	2870	7749
3	20241128	211700	193332200	2870	2870	2870	2870	0
4	20241128	211600	193332200	2870	2870	2870	2870	0
5	20241128	211500	193332200	2870	2870	2870	2870	0
6	20241128	211400	193332200	2870	2870	2870	2870	0
7	20241128	211300	193332200	2870	2870	2870	2870	0
8	20241128	211200	193332200	2870	2870	2870	2870	0
9	20241128	211100	193332200	2870	2870	2870	2870	0
10	20241128	211000	193332200	2870	2870	2870	2870	0
11	20241128	210900	193332200	2870	2870	2870	2870	0
12	20241128	210800	193332200	2870	2870	2870	2870	0
13	20241128	210700	193332200	2870	2870	2870	2870	0
14	20241128	210600	193332200	2870	2870	2870	2870	0
15	20241128	210500	193332200	2870	2870	2870	2870	0
16	20241128	210400	193332200	2870	2870	2870	2870	0
17	20241128	210300	193332200	2870	2870	2870	2870	0
18	20241128	210200	193332200	2870	2870	2870	2870	0
19	20241128	210100	193332200	2870	2870	2870	2870	0
20	20241128	210000	193332200	2870	2870	2870	2870	0
21	20241128	205900	193332200	2870	2870	2870	2870	0
22	20241128	205800	193332200	2870	2870	2870	2870	0
23	20241128	205700	193332200	2870	2870	2870	2870	0
24	20241128	205600	193332200	2870	2870	2870	2870	0
25	20241128	205500	193332200	2870	2870	2870	2870	0
26	20241128	205400	193332200	2870	2870	2870	2870	0
27	20241128	205300	193332200	2870	2870	2870	2870	0
28	20241128	205200	193332200	2870	2870	2870	2870	0
29	20241128	205100	193332200	2870	2870	2870	2870	0
30	20241128	205000	193332200	2870	2870	2870	2870	0
31	20241128	204900	193332200	2870	2870	2870	2870	0
32	20241128	204800	193332200	2870	2870	2870	2870	7749
33	20241128	204700	193332200	2870	2870	2870	2870	0
34	20241128	204600	193332200	2870	2870	2870	2870	0
35	20241128	204500	193332200	2870	2870	2870	2870	0
36	20241128	204400	193332200	2870	2870	2870	2870	0
37	20241128	204300	193332200	2870	2870	2870	2870	0
38	20241128	204200	193332200	2870	2870	2870	2870	0
39	20241128	204100	193332200	2870	2870	2870	2870	0
40	20241128	204000	193332200	2870	2870	2870	2870	0
41	20241128	203900	193332200	2870	2870	2870	2870	0
42	20241128	203800	193332200	2870	2870	2870	2870	0
43	20241128	203700	193332200	2870	2870	2870	2870	0
44	20241128	203600	193332200	2870	2870	2870	2870	0
45	20241128	203500	193332200	2870	2870	2870	2870	0
46	20241128	203400	193332200	2870	2870	2870	2870	0
47	20241128	203300	193332200	2870	2870	2870	2870	0
48	20241128	203200	193332200	2870	2870	2870	2870	0
49	20241128	203100	193332200	2870	2870	2870	2870	0
50	20241128	203000	193332200	2870	2870	2870	2870	0
51	20241128	202900	193332200	2870	2870	2870	2870	0
52	20241128	202800	193332200	2870	2870	2870	2870	0
53	20241128	202700	193332200	2870	2870	2870	2870	0
54	20241128	202600	193332200	2870	2870	2870	2870	0
55	20241128	202500	193332200	2870	2870	2870	2870	0
56	20241128	202400	193332200	2870	2870	2870	2870	0
57	20241128	202300	193332200	2870	2870	2870	2870	0
58	20241128	202200	193332200	2870	2870	2870	2870	0
59	20241128	202100	193332200	2870	2870	2870	2870	0
60	20241128	202000	193332200	2870	2870	2870	2870	0
61	20241128	201900	193332200	2870	2870	2870	2870	0
62	20241128	201800	193332200	2870	2870	2870	2870	7749
63	20241128	201700	193332200	2870	2870	2870	2870	0
64	20241128	201600	193332200	2870	2870	2870	2870	0
65	20241128	201500	193332200	2870	2870	2870	2870	0
66	20241128	201400	193332200	2870	2870	2870	2870	0
67	20241128	201300	193332200	2870	2870	2870	2870	0
68	20241128	201200	193332200	2870	2870	2870	2870	0
69	20241128	201100	193332200	2870	2870	2870	2870	0
70	20241128	201000	193332200	2870	2870	2870	2870	0
71	20241128	200900	193332200	2870	2870	2870	2870	0
72	20241128	200800	193332200	2870	2870	2870	2870	0
73	20241128	200700	193332200	2870	2870	2870	2870	0
74	20241128	200600	193332200	2870	2870	2870	2870	0
75	20241128	200500	193332200	2870	2870	2870	2870	0
76	20241128	200400	193332200	2870	2870	2870	2870	0
77	20241128	200300	193332200	2870	2870	2870	2870	0
78	20241128	200200	193332200	2870	2870	2870	2870	0
79	20241128	200100	193332200	2870	2870	2870	2870	0
80	20241128	200000	193332200	2870	2870	2870	2870	0
81	20241128	195900	193332200	2870	2870	2870	2870	0
82	20241128	195800	193332200	2870	2870	2870	2870	0
83	20241128	195700	193332200	2870	2870	2870	2870	0
84	20241128	195600	193332200	2870	2870	2870	2870	0
85	20241128	195500	193332200	2870	2870	2870	2870	0
86	20241128	195400	193332200	2870	2870	2870	2870	0
87	20241128	195300	193332200	2870	2870	2870	2870	0
88	20241128	195200	193332200	2870	2870	2870	2870	0
89	20241128	195100	193332200	2870	2870	2870	2870	0
90	20241128	195000	193332200	2870	2870	2870	2870	0
91	20241128	194900	193332200	2870	2870	2870	2870	0
92	20241128	194800	193332200	2870	2870	2870	2870	7749
93	20241128	194700	193332200	2870	2870	2870	2870	0
94	20241128	194600	193332200	2870	2870	2870	2870	0
95	20241128	194500	193332200	2870	2870	2870	2870	0
96	20241128	194400	193332200	2870	2870	2870	2870	0
97	20241128	194300	193332200	2870	2870	2870	2870	0
98	20241128	194200	193332200	2870	2870	2870	2870	0
99	20241128	194100	193332200	2870	2870	2870	2870	0
100	20241128	194000	193332200	2870	2870	2870	2870	0
101	20241128	193900	193332200	2870	2870	2870	2870	0
102	20241128	193800	193332200	2870	2870	2870	2870	0
103	20241128	193700	193332200	2870	2870	2870	2870	0
104	20241128	193600	193332200	2870	2870	2870	2870	0
105	20241128	193500	193332200	2870	2870	2870	2870	0
106	20241128	193400	193332200	2870	2870	2870	2870	0
107	20241128	193300	193332200	2870	2870	2870	2870	0
108	20241128	193200	193332200	2870	2870	2870	2870	0
109	20241128	193100	193332200	2870	2870	2870	2870	0
110	20241128	193000	193332200	2870	2870	2870	2870	0
111	20241128	192900	193332200	2870	2870	2870	2870	0
112	20241128	192800	193332200	2870	2870	2870	2870	0
113	20241128	192700	193332200	2870	2870	2870	2870	0
114	20241128	192600	193332200	2870	2870	2870	2870	0
115	20241128	192500	193332200	2870	2870	2870	2870	0
116	20241128	192400	193332200	2870	2870	2870	2870	0
117	20241128	192300	193332200	2870	2870	2870	2870	0
118	20241128	192200	193332200	2870	2870	2870	2870	0
119	20241128	192100	193332200	2870	2870	2870	2870	0
120	20241128	192000	193332200	2870	2870	2870	2870	0
121	20241128	191900	193332200	2870	2870	2870	2870	0
122	20241128	191800	193332200	2870	2870	2870	2870	7749
123	20241128	191700	193332200	2870	2870	2870	2870	0
124	20241128	191600	193332200	2870	2870	2870	2870	0
125	20241128	191500	193332200	2870	2870	2870	2870	0
126	20241128	191400	193332200	2870	2870	2870	2870	0
127	20241128	191300	193332200	2870	2870	2870	2870	0
128	20241128	191200	193332200	2870	2870	2870	2870	0
129	20241128	191100	193332200	2870	2870	2870	2870	0
130	20241128	191000	193332200	2870	2870	2870	2870	0
131	20241128	190900	193332200	2870	2870	2870	2870	0
132	20241128	190800	193332200	2870	2870	2870	2870	0
133	20241128	190700	193332200	2870	2870	2870	2870	0
134	20241128	190600	193332200	2870	2870	2870	2870	0
135	20241128	190500	193332200	2870	2870	2870	2870	0
136	20241128	190400	193332200	2870	2870	2870	2870	0
137	20241128	190300	193332200	2870	2870	2870	2870	0
138	20241128	190200	193332200	2870	2870	2870	2870	0
139	20241128	190100	193332200	2870	2870	2870	2870	0
140	20241128	190000	193332200	2870	2870	2870	2870	0
141	20241128	185900	193332200	2870	2870	2870	2870	0
142	20241128	185800	193332200	2870	2870	2870	2870	0
143	20241128	185700	193332200	2870	2870	2870	2870	0
144	20241128	185600	193332200	2870	2870	2870	2870	0
145	20241128	185500	193332200	2870	2870	2870	2870	0
146	20241128	185400	193332200	2870	2870	2870	2870	0
147	20241128	185300	193332200	2870	2870	2870	2870	0
148	20241128	185200	193332200	2870	2870	2870	2870	0
149	20241128	185100	193332200	2870	2870	2870	2870	0
150	20241128	185000	193332200	2870	2870	2870	2870	0
151	20241128	184900	193332200	2870	2870	2870	2870	0
152	20241128	184800	193332200	2870	2870	2870	2870	7749
153	20241128	184700	193332200	2870	2870	2870	2870	0
154	20241128	184600	193332200	2870	2870	2870	2870	0
155	20241128	184500	193332200	2870	2870	2870	2870	0
156	20241128	184400	193332200	2870	2870	2870	2870	0
157	20241128	184300	193332200	2870	2870	2870	2870	0
158	20241128	184200	193332200	2870	2870	2870	2870	0
159	20241128	184100	193332200	2870	2870	2870	2870	0
160	20241128	184000	193332200	2870	2870	2870	2870	0
161	20241128	183900	193332200	2870	2870	2870	2870	0
162	20241128	183800	193332200	2870	2870	2870	2870	0
163	20241128	183700	193332200	2870	2870	2870	2870	0
164	20241128	183600	193332200	2870	2870	2870	2870	0
165	20241128	183500	193332200	2870	2870	2870	2870	0
166	20241128	183400	193332200	2870	2870	2870	2870	0
167	20241128	183300	193332200	2870	2870	2870	2870	0
168	20241128	183200	193332200	2870	2870	2870	2870	0
169	20241128	183100	193332200	2870	2870	2870	2870	0
170	20241128	183000	193332200	2870	2870	2870	2870	0
171	20241128	182900	193332200	2870	2870	2870	2870	0
172	20241128	182800	193332200	2870	2870	2870	2870	0
173	20241128	182700	193332200	2870	2870	2870	2870	0
174	20241128	182600	193332200	2870	2870	2870	2870	0
175	20241128	182500	193332200	2870	2870	2870	2870	0
176	20241128	182400	193332200	2870	2870	2870	2870	0
177	20241128	182300	193332200	2870	2870	2870	2870	0
178	20241128	182200	193332200	2870	2870	2870	2870	0
179	20241128	182100	193332200	2870	2870	2870	2870	0
180	20241128	182000	193332200	2870	2870	2870	2870	0
181	20241128	181900	193332200	2870	2870	2870	2870	0
182	20241128	181800	193332200	2870	2870	2870	2870	7749
183	20241128	181700	193332200	2870	2870	2870	2870	0
184	20241128	181600	193332200	2870	2870	2870	2870	0
185	20241128	181500	193332200	2870	2870	2870	2870	0
186	20241128	181400	193332200	2870	2870	2870	2870	0
187	20241128	181300	193332200	2870	2870	2870	2870	0
188	20241128	181200	193332200	2870	2870	2870	2870	0
189	20241128	181100	193332200	2870	2870	2870	2870	0
190	20241128	181000	193332200	2870	2870	2870	2870	0
191	20241128	180900	193332200	2870	2870	2870	2870	0
192	20241128	180800	193332200	2870	2870	2870	2870	0
193	20241128	180700	193332200	2870	2870	2870	2870	0
194	20241128	180600	193332200	2870	2870	2870	2870	0
195	20241128	180500	193332200	2870	2870	2870	2870	0
196	20241128	180400	193332200	2870	2870	2870	2870	0
197	20241128	180300	193332200	2870	2870	2870	2870	0
198	20241128	180200	193332200	2870	2870	2870	2870	0
199	20241128	180100	193332200	2870	2870	2870	2870	0
200	20241128	180000	193332200	2870	2870	2870	2870	0
201	20241128	175900	193332200	2870	2870	2870	2870	0
202	20241128	175800	193332200	2870	2870	2870	2870	0
203	20241128	175700	193332200	2870	2870	2870	2870	0
204	20241128	175600	193332200	2870	2870	2870	2870	0
205	20241128	175500	193332200	2870	2870	2870	2870	0
206	20241128	175400	193332200	2870	2870	2870	2870	0
207	20241128	175300	193332200	2870	2870	2870	2870	0
208	20241128	175200	193332200	2870	2870	2870	2870	0
209	20241128	175100	193332200	2870	2870	2870	2870	0
210	20241128	175000	193332200	2870	2870	2870	2870	0
211	20241128	174900	193332200	2870	2870	2870	2870	0
212	20241128	174800	193332200	2870	2870	2870	2870	7749
213	20241128	174700	193332200	2870	2870	2870	2870	0
214	20241128	174600	193332200	2870	2870	2870	2870	0
215	20241128	174500	193332200	2870	2870	2870	2870	0
216	20241128	174400	193332200	2870	2870	2870	2870	0
217	20241128	174300	193332200	2870	2870	2870	2870	0
218	20241128	174200	193332200	2870	2870	2870	2870	0
219	20241128	174100	193332200	2870	2870	2870	2870	0
220	20241128	174000	193332200	2870	2870	2870	2870	0
221	20241128	173900	193332200	2870	2870	2870	2870	0
222	20241128	173800	193332200	2870	2870	2870	2870	0
223	20241128	173700	193332200	2870	2870	2870	2870	0
224	20241128	173600	193332200	2870	2870	2870	2870	0
225	20241128	173500	193332200	2870	2870	2870	2870	0
226	20241128	173400	193332200	2870	2870	2870	2870	0
227	20241128	173300	193332200	2870	2870	2870	2870	0
228	20241128	173200	193332200	2870	2870	2870	2870	0
229	20241128	173100	193332200	2870	2870	2870	2870	0
230	20241128	173000	193332200	2870	2870	2870	2870	0
231	20241128	172900	193332200	2870	2870	2870	2870	0
232	20241128	172800	193332200	2870	2870	2870	2870	0
233	20241128	172700	193332200	2870	2870	2870	2870	0
234	20241128	172600	193332200	2870	2870	2870	2870	0
235	20241128	172500	193332200	2870	2870	2870	2870	0
236	20241128	172400	193332200	2870	2870	2870	2870	0
237	20241128	172300	193332200	2870	2870	2870	2870	0
238	20241128	172200	193332200	2870	2870	2870	2870	0
239	20241128	172100	193332200	2870	2870	2870	2870	0
240	20241128	172000	193332200	2870	2870	2870	2870	0
241	20241128	171900	193332200	2870	2870	2870	2870	0
242	20241128	171800	193332200	2870	2870	2870	2870	7749
243	20241128	171700	193332200	2870	2870	2870	2870	0
244	20241128	171600	193332200	2870	2870	2870	2870	0
245	20241128	171500	193332200	2870	2870	2870	2870	0
246	20241128	171400	193332200	2870	2870	2870	2870	0
247	20241128	171300	193332200	2870	2870	2870	2870	0
248	20241128	171200	193332200	2870	2870	2870	2870	0
249	20241128	171100	193332200	2870	2870	2870	2870	0
250	20241128	171000	193332200	2870	2870	2870	2870	0
251	20241128	170900	193332200	2870	2870	2870	2870	0
252	20241128	170800	193332200	2870	2870	2870	2870	0
253	20241128	170700	193332200	2870	2870	2870	2870	0
254	20241128	170600	193332200	2870	2870	2870	2870	0
255	20241128	170500	193332200	2870	2870	2870	2870	0
256	20241128	170400	193332200	2870	2870	2870	2870	0
257	20241128	170300	193332200	2870	2870	2870	2870	0
258	20241128	170200	193332200	2870	2870	2870	2870	0
259	20241128	170100	193332200	2870	2870	2870	2870	0
260	20241128	170000	193332200	2870	2870	2870	2870	0
261	20241128	165900	193332200	2870	2870	2870	2870	0
262	20241128	165800	193332200	2870	2870	2870	2870	0
263	20241128	165700	193332200	2870	2870	2870	2870	0
264	20241128	165600	193332200	2870	2870	2870	2870	0
265	20241128	165500	193332200	2870	2870	2870	2870	0
266	20241128	165400	193332200	2870	2870	2870	2870	0
267	20241128	165300	193332200	2870	2870	2870	2870	0
268	20241128	165200	193332200	2870	2870	2870	2870	0
269	20241128	165100	193332200	2870	2870	2870	2870	0
270	20241128	165000	193332200	2870	2870	2870	2870	0
271	20241128	164900	193332200	2870	2870	2870	2870	0
272	20241128	164800	193332200	2870	2870	2870	2870	7749
273	20241128	164700	193332200	2870	2870	2870	2870	0
274	20241128	164600	193332200	2870	2870	2870	2870	0
275	20241128	164500	193332200	2870	2870	2870	2870	0
276	20241128	164400	193332200	2870	2870	2870	2870	0
277	20241128	164300	193332200	2870	2870	2870	2870	0
278	20241128	164200	193332200	2870	2870	2870	2870	0
279	20241128	164100	193332200	2870	2870	2870	2870	0
280	20241128	164000	193332200	2870	2870	2870	2870	0
281	20241128	163900	193332200	2870	2870	2870	2870	0
282	20241128	163800	193332200	2870	2870	2870	2870	0
283	20241128	163700	193332200	2870	2870	2870	2870	0
284	20241128	163600	193332200	2870	2870	2870	2870	0
285	20241128	163500	193332200	2870	2870	2870	2870	0
286	20241128	163400	193332200	2870	2870	2870	2870	0
287	20241128	163300	193332200	2870	2870	2870	2870	0
288	20241128	163200	193332200	2870	2870	2870	2870	0
289	20241128	163100	193332200	2870	2870	2870	2870	0
290	20241128	163000	193332200	2870	2870	2870	2870	0
291	20241128	162900	193332200	2870	2870	2870	2870	0
292	20241128	162800	193332200	2870	2870	2870	2870	0
293	20241128	162700	193332200	2870	2870	2870	2870	0
294	20241128	162600	193332200	2870	2870	2870	2870	0
295	20241128	162500	193332200	2870	2870	2870	2870	0
296	20241128	162400	193332200	2870	2870	2870	2870	0
297	20241128	162300	193332200	2870	2870	2870	2870	0
298	20241128	162200	193332200	2870	2870	2870	2870	0
299	20241128	162100	193332200	2870	2870	2870	2870	0
300	20241128	162000	193332200	2870	2870	2870	2870	0
301	20241128	161900	193332200	2870	2870	2870	2870	0
302	20241128	161800	193332200	2870	2870	2870	2870	7749
303	20241128	161700	193332200	2870	2870	2870	2870	0
304	20241128	161600	193332200	2870	2870	2870	2870	0
305	20241128	161500	193332200	2870	2870	2870	2870	0
306	20241128	161400	193332200	2870	2870	2870	2870	0
307	20241128	161300	193332200	2870	2870	2870	2870	0
308	20241128	161200	193332200	2870	2870	2870	2870	0
309	20241128	161100	193332200	2870	2870	2870	2870	0
310	20241128	161000	193332200	2870	2870	2870	2870	0
311	20241128	160900	193332200	2870	2870	2870	2870	0
312	20241128	160800	193332200	2870	2870	2870	2870	0
313	20241128	160700	193332200	2870	2870	2870	2870	0
314	20241128	160600	193332200	2870	2870	2870	2870	0
315	20241128	160500	193332200	2870	2870	2870	2870	0
316	20241128	160400	193332200	2870	2870	2870	2870	0
317	20241128	160300	193332200	2870	2870	2870	2870	0
318	20241128	160200	193332200	2870	2870	2870	2870	0
319	20241128	160100	193332200	2870	2870	2870	2870	0
320	20241128	160000	193332200	2870	2870	2870	2870	0
321	20241128	155900	193332200	2870	2870	2870	2870	0
322	20241128	155800	193332200	2870	2870	2870	2870	0
323	20241128	155700	193332200	2870	2870	2870	2870	0
324	20241128	155600	193332200	2870	2870	2870	2870	0
325	20241128	155500	193332200	2870	2870	2870	2870	0
326	20241128	155400	193332200	2870	2870	2870	2870	0
327	20241128	155300	193332200	2870	2870	2870	2870	0
328	20241128	155200	193332200	2870	2870	2870	2870	0
329	20241128	155100	193332200	2870	2870	2870	2870	0
330	20241128	155000	193332200	2870	2870	2870	2870	0
331	20241128	154900	193332200	2870	2870	2870	2870	0
332	20241128	154800	193332200	2870	2870	2870	2870	7749
333	20241128	154700	193332200	2870	2870	2870	2870	0
334	20241128	154600	193332200	2870	2870	2870	2870	0
335	20241128	154500	193332200	2870	2870	2870	2870	0
336	20241128	154400	193332200	2870	2870	2870	2870	0
337	20241128	154300	193332200	2870	2870	2870	2870	0
338	20241128	154200	193332200	2870	2870	2870	2870	0
339	20241128	154100	193332200	2870	2870	2870	2870	0
340	20241128	154000	193332200	2870	2870	2870	2870	0
341	20241128	153900	193332200	2870	2870	2870	2870	0
342	20241128	153800	193332200	2870	2870	2870	2870	0
343	20241128	153700	193332200	2870	2870	2870	2870	0
344	20241128	153600	193332200	2870	2870	2870	2870	0
345	20241128	153500	193332200	2870	2870	2870	2870	0
346	20241128	153400	193332200	2870	2870	2870	2870	0
347	20241128	153300	193332200	2870	2870	2870	2870	0
348	20241128	153200	193332200	2870	2870	2870	2870	0
349	20241128	153100	193332200	2870	2870	2870	2870	0
350	20241128	153000	193332200	2870	2870	2870	2870	7749
351	20241128	152900	171092570	2895	2895	2895	2895	0
352	20241128	152800	171092570	2895	2895	2895	2895	0
353	20241128	152700	171092570	2895	2895	2895	2895	0
354	20241128	152600	171092570	2895	2895	2895	2895	0
355	20241128	152500	171092570	2895	2895	2895	2895	0
356	20241128	152400	171092570	2895	2895	2895	2895	0
357	20241128	152300	171092570	2895	2895	2895	2895	0
358	20241128	152200	171092570	2895	2895	2895	2895	0
359	20241128	152100	171092570	2895	2895	2895	2895	0
360	20241128	152000	171092570	2895	2895	2895	2895	0
361	20241128	151900	171092570	2895	2895	2895	2895	0
362	20241128	151800	171092570	2895	2890	2895	2890	957
363	20241128	151700	168326070	2895	2885	2895	2885	1378
364	20241128	151600	164340885	2885	2885	2885	2885	0
365	20241128	151500	164340885	2885	2885	2885	2885	0
366	20241128	151400	164340885	2885	2885	2885	2885	2
367	20241128	151300	164335115	2875	2875	2875	2875	387
368	20241128	151200	163222490	2885	2880	2885	2880	25
369	20241128	151100	163150470	2875	2875	2880	2875	632
370	20241128	151000	161331295	2875	2870	2875	2870	327
371	20241128	150900	160391175	2875	2875	2875	2875	0
372	20241128	150800	160391175	2875	2870	2875	2865	203
373	20241128	150700	159808065	2870	2870	2870	2870	1
374	20241128	150600	159805195	2870	2870	2870	2870	0
375	20241128	150500	159805195	2870	2870	2870	2870	300
376	20241128	150400	158944195	2860	2860	2860	2860	450
377	20241128	150300	157657195	2855	2855	2855	2855	0
378	20241128	150200	157657195	2855	2860	2860	2855	3377
379	20241128	150100	148015435	2860	2860	2860	2860	0
380	20241128	150000	148015435	2860	2860	2860	2860	200
381	20241128	145900	147443435	2870	2870	2870	2870	1
382	20241128	145800	147440565	2860	2860	2860	2860	186
383	20241128	145700	146908605	2870	2870	2870	2870	500
384	20241128	145600	145473605	2870	2870	2870	2870	0
385	20241128	145500	145473605	2870	2870	2870	2870	1
386	20241128	145400	145470735	2855	2855	2855	2855	0
387	20241128	145300	145470735	2855	2855	2855	2855	0
388	20241128	145200	145470735	2855	2850	2855	2850	3120
389	20241128	145100	136563160	2850	2850	2850	2850	0
390	20241128	145000	136563160	2850	2850	2850	2850	0
391	20241128	144900	136563160	2850	2850	2850	2850	0
392	20241128	144800	136563160	2850	2850	2850	2850	0
393	20241128	144700	136563160	2850	2850	2850	2850	0
394	20241128	144600	136563160	2850	2850	2850	2850	100
395	20241128	144500	136278160	2850	2850	2850	2850	0
396	20241128	144400	136278160	2850	2850	2850	2850	852
397	20241128	144300	133849960	2850	2850	2850	2850	0
398	20241128	144200	133849960	2850	2850	2850	2850	548
399	20241128	144100	132288160	2850	2850	2850	2850	0
400	20241128	144000	132288160	2850	2850	2850	2850	156
401	20241128	143900	131843560	2850	2850	2850	2850	51
402	20241128	143800	131698210	2855	2855	2855	2855	0
403	20241128	143700	131698210	2855	2855	2855	2855	11
404	20241128	143600	131666805	2875	2875	2875	2875	0
405	20241128	143500	131666805	2875	2875	2875	2875	0
406	20241128	143400	131666805	2875	2875	2875	2875	0
407	20241128	143300	131666805	2875	2875	2875	2875	0
408	20241128	143200	131666805	2875	2875	2875	2875	497
409	20241128	143100	130237930	2875	2875	2875	2875	0
410	20241128	143000	130237930	2875	2875	2875	2875	0
411	20241128	142900	130237930	2875	2875	2875	2875	0
412	20241128	142800	130237930	2875	2875	2875	2875	0
413	20241128	142700	130237930	2875	2860	2875	2860	199
414	20241128	142600	129668760	2860	2860	2860	2860	303
415	20241128	142500	128802180	2860	2860	2860	2855	1195
416	20241128	142400	125384505	2880	2860	2880	2860	431
417	20241128	142300	124151805	2850	2885	2885	2850	61
418	20241128	142200	123977195	2880	2880	2880	2880	2700
419	20241128	142100	116201195	2880	2840	2880	2840	3738
420	20241128	142000	105547295	2840	2840	2840	2840	0
421	20241128	141900	105547295	2840	2840	2840	2840	10
422	20241128	141800	105518895	2845	2845	2845	2845	0
423	20241128	141700	105518895	2845	2845	2845	2845	0
424	20241128	141600	105518895	2845	2845	2845	2845	0
425	20241128	141500	105518895	2845	2845	2845	2845	0
426	20241128	141400	105518895	2845	2845	2845	2845	0
427	20241128	141300	105518895	2845	2845	2845	2845	0
428	20241128	141200	105518895	2845	2845	2845	2845	0
429	20241128	141100	105518895	2845	2845	2845	2845	98
430	20241128	141000	105240085	2835	2835	2835	2835	0
431	20241128	140900	105240085	2835	2835	2835	2825	306
432	20241128	140800	104375065	2845	2845	2845	2845	0
433	20241128	140700	104375065	2845	2845	2845	2845	0
434	20241128	140600	104375065	2845	2845	2845	2845	0
435	20241128	140500	104375065	2845	2845	2845	2845	0
436	20241128	140400	104375065	2845	2845	2845	2845	0
437	20241128	140300	104375065	2845	2845	2845	2845	0
438	20241128	140200	104375065	2845	2845	2845	2845	0
439	20241128	140100	104375065	2845	2845	2845	2845	0
440	20241128	140000	104375065	2845	2845	2845	2845	0
441	20241128	135900	104375065	2845	2845	2845	2840	6
442	20241128	135800	104358005	2840	2840	2840	2840	0
443	20241128	135700	104358005	2840	2840	2840	2840	350
444	20241128	135600	103364005	2840	2840	2840	2840	0
445	20241128	135500	103364005	2840	2840	2840	2840	0
446	20241128	135400	103364005	2840	2840	2840	2840	0
447	20241128	135300	103364005	2840	2840	2840	2840	0
448	20241128	135200	103364005	2840	2840	2840	2840	0
449	20241128	135100	103364005	2840	2840	2840	2840	0
450	20241128	135000	103364005	2840	2840	2840	2840	0
451	20241128	134900	103364005	2840	2840	2840	2840	0
452	20241128	134800	103364005	2840	2840	2840	2840	1
453	20241128	134700	103361165	2835	2835	2840	2835	5
454	20241128	134600	103346985	2825	2825	2825	2825	0
455	20241128	134500	103346985	2825	2825	2825	2825	0
456	20241128	134400	103346985	2825	2825	2825	2825	0
457	20241128	134300	103346985	2825	2825	2825	2825	0
458	20241128	134200	103346985	2825	2825	2825	2825	0
459	20241128	134100	103346985	2825	2825	2825	2825	930
460	20241128	134000	100719735	2845	2845	2845	2845	0
461	20241128	133900	100719735	2845	2845	2845	2845	0
462	20241128	133800	100719735	2845	2845	2845	2845	0
463	20241128	133700	100719735	2845	2845	2845	2845	0
464	20241128	133600	100719735	2845	2845	2845	2845	0
465	20241128	133500	100719735	2845	2845	2845	2845	0
466	20241128	133400	100719735	2845	2845	2845	2845	0
467	20241128	133300	100719735	2845	2845	2845	2845	0
468	20241128	133200	100719735	2845	2845	2845	2845	0
469	20241128	133100	100719735	2845	2845	2845	2845	0
470	20241128	133000	100719735	2845	2845	2845	2845	0
471	20241128	132900	100719735	2845	2845	2845	2845	0
472	20241128	132800	100719735	2845	2845	2845	2845	0
473	20241128	132700	100719735	2845	2845	2845	2845	104
474	20241128	132600	100423855	2845	2845	2845	2845	0
475	20241128	132500	100423855	2845	2845	2845	2845	0
476	20241128	132400	100423855	2845	2845	2845	2845	0
477	20241128	132300	100423855	2845	2845	2845	2845	0
478	20241128	132200	100423855	2845	2845	2845	2845	1
479	20241128	132100	100421010	2825	2825	2825	2825	0
480	20241128	132000	100421010	2825	2825	2825	2825	0
481	20241128	131900	100421010	2825	2825	2825	2825	0
482	20241128	131800	100421010	2825	2825	2825	2825	49
483	20241128	131700	100282585	2845	2845	2845	2845	0
484	20241128	131600	100282585	2845	2845	2845	2845	0
485	20241128	131500	100282585	2845	2845	2845	2845	351
486	20241128	131400	99283990	2845	2845	2845	2845	0
487	20241128	131300	99283990	2845	2845	2845	2845	0
488	20241128	131200	99283990	2845	2845	2845	2845	1
489	20241128	131100	99281145	2825	2825	2825	2825	0
490	20241128	131000	99281145	2825	2825	2825	2825	0
491	20241128	130900	99281145	2825	2825	2825	2825	250
492	20241128	130800	98574895	2825	2840	2840	2825	4326
493	20241128	130700	86343870	2845	2845	2845	2845	0
494	20241128	130600	86343870	2845	2845	2845	2845	0
495	20241128	130500	86343870	2845	2845	2845	2845	0
496	20241128	130400	86343870	2845	2845	2845	2845	626
497	20241128	130300	84562900	2845	2845	2845	2845	0
498	20241128	130200	84562900	2845	2845	2845	2845	13
499	20241128	130100	84525915	2830	2830	2830	2830	2
500	20241128	130000	84520255	2845	2845	2845	2845	0
501	20241128	125900	84520255	2845	2845	2845	2845	0
502	20241128	125800	84520255	2845	2845	2845	2845	0
503	20241128	125700	84520255	2845	2845	2845	2845	0
504	20241128	125600	84520255	2845	2845	2845	2845	0
505	20241128	125500	84520255	2845	2845	2845	2845	0
506	20241128	125400	84520255	2845	2845	2845	2845	0
507	20241128	125300	84520255	2845	2845	2845	2845	0
508	20241128	125200	84520255	2845	2845	2845	2845	0
509	20241128	125100	84520255	2845	2845	2845	2845	0
510	20241128	125000	84520255	2845	2840	2845	2840	37
511	20241128	124900	84414995	2825	2825	2825	2825	0
512	20241128	124800	84414995	2825	2825	2825	2825	0
513	20241128	124700	84414995	2825	2825	2825	2825	1
514	20241128	124600	84412170	2845	2845	2845	2845	0
515	20241128	124500	84412170	2845	2845	2845	2845	0
516	20241128	124400	84412170	2845	2845	2845	2845	0
517	20241128	124300	84412170	2845	2845	2845	2845	0
518	20241128	124200	84412170	2845	2845	2845	2845	0
519	20241128	124100	84412170	2845	2845	2845	2845	0
520	20241128	124000	84412170	2845	2840	2845	2840	100
521	20241128	123900	84127675	2845	2845	2845	2845	0
522	20241128	123800	84127675	2845	2845	2845	2845	0
523	20241128	123700	84127675	2845	2845	2845	2845	0
524	20241128	123600	84127675	2845	2845	2845	2845	200
525	20241128	123500	83558675	2845	2845	2845	2845	0
526	20241128	123400	83558675	2845	2845	2845	2845	0
527	20241128	123300	83558675	2845	2845	2845	2845	0
528	20241128	123200	83558675	2845	2845	2845	2845	0
529	20241128	123100	83558675	2845	2845	2845	2845	30
530	20241128	123000	83473325	2850	2850	2850	2850	0
531	20241128	122900	83473325	2850	2830	2850	2830	302
532	20241128	122800	82616220	2830	2830	2830	2830	21
533	20241128	122700	82556790	2830	2830	2830	2830	0
534	20241128	122600	82556790	2830	2830	2830	2830	0
535	20241128	122500	82556790	2830	2830	2830	2830	0
536	20241128	122400	82556790	2830	2830	2830	2830	0
537	20241128	122300	82556790	2830	2830	2830	2830	0
538	20241128	122200	82556790	2830	2830	2830	2830	0
539	20241128	122100	82556790	2830	2815	2830	2815	852
540	20241128	122000	80157830	2815	2815	2815	2815	0
541	20241128	121900	80157830	2815	2815	2815	2815	0
542	20241128	121800	80157830	2815	2815	2815	2815	3
543	20241128	121700	80149385	2800	2800	2800	2800	0
544	20241128	121600	80149385	2800	2800	2810	2800	1138
545	20241128	121500	76962965	2810	2810	2810	2810	0
546	20241128	121400	76962965	2810	2810	2810	2810	0
547	20241128	121300	76962965	2810	2810	2810	2810	80
548	20241128	121200	76738165	2815	2815	2815	2815	2
549	20241128	121100	76732535	2800	2800	2800	2800	0
550	20241128	121000	76732535	2800	2820	2820	2800	1370
551	20241128	120900	72880195	2830	2830	2830	2830	0
552	20241128	120800	72880195	2830	2830	2830	2830	0
553	20241128	120700	72880195	2830	2830	2830	2830	0
554	20241128	120600	72880195	2830	2830	2830	2830	0
555	20241128	120500	72880195	2830	2830	2830	2830	0
556	20241128	120400	72880195	2830	2830	2830	2830	0
557	20241128	120300	72880195	2830	2830	2830	2830	0
558	20241128	120200	72880195	2830	2830	2830	2830	0
559	20241128	120100	72880195	2830	2830	2830	2830	1
560	20241128	120000	72877365	2830	2830	2830	2830	0
561	20241128	115900	72877365	2830	2830	2830	2830	0
562	20241128	115800	72877365	2830	2830	2830	2830	0
563	20241128	115700	72877365	2830	2830	2830	2830	0
564	20241128	115600	72877365	2830	2830	2830	2830	0
565	20241128	115500	72877365	2830	2830	2830	2830	0
566	20241128	115400	72877365	2830	2830	2830	2830	157
567	20241128	115300	72433055	2850	2850	2850	2850	0
568	20241128	115200	72433055	2850	2850	2850	2850	0
569	20241128	115100	72433055	2850	2850	2850	2850	0
570	20241128	115000	72433055	2850	2850	2850	2850	0
571	20241128	114900	72433055	2850	2850	2850	2850	0
572	20241128	114800	72433055	2850	2850	2850	2850	0
573	20241128	114700	72433055	2850	2850	2850	2850	0
574	20241128	114600	72433055	2850	2850	2850	2850	0
575	20241128	114500	72433055	2850	2850	2850	2850	0
576	20241128	114400	72433055	2850	2850	2850	2850	1
577	20241128	114300	72430205	2840	2840	2840	2840	0
578	20241128	114200	72430205	2840	2840	2840	2840	0
579	20241128	114100	72430205	2840	2840	2840	2840	149
580	20241128	114000	72007045	2845	2845	2845	2845	7
581	20241128	113900	71987130	2845	2845	2845	2845	0
582	20241128	113800	71987130	2845	2845	2845	2845	0
583	20241128	113700	71987130	2845	2845	2845	2845	0
584	20241128	113600	71987130	2845	2845	2845	2845	9
585	20241128	113500	71961525	2845	2845	2845	2845	984
586	20241128	113400	69162045	2845	2845	2845	2845	0
587	20241128	113300	69162045	2845	2845	2845	2845	0
588	20241128	113200	69162045	2845	2845	2845	2845	0
589	20241128	113100	69162045	2845	2845	2845	2845	1
590	20241128	113000	69159200	2850	2850	2850	2850	0
591	20241128	112900	69159200	2850	2850	2850	2850	0
592	20241128	112800	69159200	2850	2850	2850	2850	0
593	20241128	112700	69159200	2850	2850	2850	2850	0
594	20241128	112600	69159200	2850	2850	2850	2850	0
595	20241128	112500	69159200	2850	2850	2850	2850	0
596	20241128	112400	69159200	2850	2850	2850	2850	0
597	20241128	112300	69159200	2850	2850	2850	2850	0
598	20241128	112200	69159200	2850	2850	2850	2850	0
599	20241128	112100	69159200	2850	2850	2850	2850	0
600	20241128	112000	69159200	2850	2850	2850	2850	0
601	20241128	111900	69159200	2850	2845	2850	2845	69
602	20241128	111800	68962885	2850	2850	2850	2850	0
603	20241128	111700	68962885	2850	2850	2850	2850	0
604	20241128	111600	68962885	2850	2845	2850	2845	89
605	20241128	111500	68709675	2835	2835	2835	2835	0
606	20241128	111400	68709675	2835	2840	2840	2835	201
607	20241128	111300	68138840	2840	2840	2840	2840	1
608	20241128	111200	68136000	2845	2845	2845	2845	0
609	20241128	111100	68136000	2845	2845	2845	2845	0
610	20241128	111000	68136000	2845	2845	2845	2845	1
611	20241128	110900	68133155	2845	2845	2845	2845	0
612	20241128	110800	68133155	2845	2845	2845	2845	0
613	20241128	110700	68133155	2845	2845	2845	2845	1
614	20241128	110600	68130310	2840	2835	2840	2835	2
615	20241128	110500	68124635	2845	2845	2845	2845	0
616	20241128	110400	68124635	2845	2845	2845	2845	0
617	20241128	110300	68124635	2845	2845	2845	2845	1
618	20241128	110200	68121790	2850	2850	2850	2850	0
619	20241128	110100	68121790	2850	2850	2850	2850	0
620	20241128	110000	68121790	2850	2850	2850	2850	0
621	20241128	105900	68121790	2850	2850	2850	2850	0
622	20241128	105800	68121790	2850	2850	2850	2850	0
623	20241128	105700	68121790	2850	2850	2850	2850	0
624	20241128	105600	68121790	2850	2850	2850	2850	0
625	20241128	105500	68121790	2850	2850	2850	2850	0
626	20241128	105400	68121790	2850	2850	2850	2850	0
627	20241128	105300	68121790	2850	2850	2850	2850	0
628	20241128	105200	68121790	2850	2850	2850	2850	0
629	20241128	105100	68121790	2850	2850	2850	2850	1437
630	20241128	105000	64026340	2850	2850	2850	2850	1563
631	20241128	104900	59571790	2850	2850	2850	2850	0
632	20241128	104800	59571790	2850	2850	2850	2850	300
633	20241128	104700	58716790	2850	2850	2850	2850	0
634	20241128	104600	58716790	2850	2850	2850	2850	0
635	20241128	104500	58716790	2850	2850	2850	2850	0
636	20241128	104400	58716790	2850	2805	2850	2805	3
637	20241128	104300	58708290	2840	2840	2840	2840	0
638	20241128	104200	58708290	2840	2840	2840	2840	0
639	20241128	104100	58708290	2840	2840	2840	2840	0
640	20241128	104000	58708290	2840	2835	2840	2835	500
641	20241128	103900	57288295	2805	2820	2820	2805	1028
642	20241128	103800	54389350	2820	2820	2820	2820	0
643	20241128	103700	54389350	2820	2820	2820	2820	0
644	20241128	103600	54389350	2820	2820	2820	2815	737
645	20241128	103500	52314685	2820	2820	2820	2820	9
646	20241128	103400	52289305	2810	2810	2810	2810	0
647	20241128	103300	52289305	2810	2810	2810	2810	355
648	20241128	103200	51291755	2800	2800	2800	2800	0
649	20241128	103100	51291755	2800	2800	2800	2800	321
650	20241128	103000	50392955	2810	2810	2810	2810	50
651	20241128	102900	50252455	2800	2800	2800	2800	0
652	20241128	102800	50252455	2800	2815	2815	2800	42
653	20241128	102700	50134830	2815	2815	2815	2815	200
654	20241128	102600	49571830	2815	2815	2815	2815	0
655	20241128	102500	49571830	2815	2815	2815	2815	0
656	20241128	102400	49571830	2815	2800	2815	2800	203
657	20241128	102300	49003385	2820	2820	2820	2820	0
658	20241128	102200	49003385	2820	2820	2820	2820	0
659	20241128	102100	49003385	2820	2820	2820	2820	0
660	20241128	102000	49003385	2820	2820	2820	2820	0
661	20241128	101900	49003385	2820	2820	2820	2820	0
662	20241128	101800	49003385	2820	2820	2820	2820	0
663	20241128	101700	49003385	2820	2820	2820	2820	0
664	20241128	101600	49003385	2820	2820	2820	2820	8
665	20241128	101500	48980825	2820	2820	2820	2820	0
666	20241128	101400	48980825	2820	2820	2820	2820	0
667	20241128	101300	48980825	2820	2820	2820	2820	0
668	20241128	101200	48980825	2820	2820	2820	2820	0
669	20241128	101100	48980825	2820	2820	2820	2820	0
670	20241128	101000	48980825	2820	2820	2820	2820	0
671	20241128	100900	48980825	2820	2820	2820	2820	0
672	20241128	100800	48980825	2820	2820	2820	2820	0
673	20241128	100700	48980825	2820	2820	2820	2820	1
674	20241128	100600	48978005	2820	2820	2820	2820	5
675	20241128	100500	48963905	2820	2820	2820	2820	0
676	20241128	100400	48963905	2820	2820	2820	2820	35
677	20241128	100300	48865205	2820	2820	2820	2820	0
678	20241128	100200	48865205	2820	2820	2820	2820	1
679	20241128	100100	48862385	2820	2820	2820	2820	0
680	20241128	100000	48862385	2820	2820	2820	2820	20
681	20241128	095900	48805985	2820	2810	2820	2810	100
682	20241128	095800	48524800	2810	2810	2810	2810	0
683	20241128	095700	48524800	2810	2810	2810	2810	0
684	20241128	095600	48524800	2810	2810	2810	2810	0
685	20241128	095500	48524800	2810	2810	2810	2810	0
686	20241128	095400	48524800	2810	2810	2810	2810	0
687	20241128	095300	48524800	2810	2810	2810	2810	0
688	20241128	095200	48524800	2810	2810	2810	2810	0
689	20241128	095100	48524800	2810	2810	2810	2810	0
690	20241128	095000	48524800	2810	2805	2810	2805	1638
691	20241128	094900	43924985	2805	2805	2805	2805	7
692	20241128	094800	43905350	2805	2800	2805	2800	197
693	20241128	094700	43352920	2800	2800	2800	2800	400
694	20241128	094600	42232920	2790	2795	2795	2790	558
695	20241128	094500	40675830	2800	2805	2805	2800	52
696	20241128	094400	40530225	2800	2800	2800	2800	0
697	20241128	094300	40530225	2800	2815	2815	2800	15
698	20241128	094200	40488150	2815	2815	2815	2815	2
699	20241128	094100	40482520	2800	2815	2815	2800	90
700	20241128	094000	40230185	2820	2820	2820	2820	0
701	20241128	093900	40230185	2820	2820	2820	2820	0
702	20241128	093800	40230185	2820	2820	2820	2820	0
703	20241128	093700	40230185	2820	2820	2820	2820	0
704	20241128	093600	40230185	2820	2820	2820	2820	35
705	20241128	093500	40131485	2820	2820	2820	2820	1
706	20241128	093400	40128665	2810	2810	2810	2810	0
707	20241128	093300	40128665	2810	2815	2820	2810	8
708	20241128	093200	40106155	2815	2815	2815	2815	1152
709	20241128	093100	36863275	2810	2810	2810	2810	10
710	20241128	093000	36835175	2810	2815	2815	2810	294
711	20241128	092900	36007640	2815	2810	2815	2810	800
712	20241128	092800	33756455	2810	2810	2810	2810	5
713	20241128	092700	33742405	2810	2810	2810	2810	0
714	20241128	092600	33742405	2810	2810	2810	2810	426
715	20241128	092500	32545345	2810	2810	2810	2810	1
716	20241128	092400	32542535	2805	2805	2805	2805	101
717	20241128	092300	32259230	2815	2815	2815	2815	0
718	20241128	092200	32259230	2815	2815	2815	2815	0
719	20241128	092100	32259230	2815	2800	2815	2800	2
720	20241128	092000	32253615	2810	2800	2810	2800	69
721	20241128	091900	32060385	2815	2815	2815	2815	0
722	20241128	091800	32060385	2815	2805	2815	2805	694
723	20241128	091700	30112110	2800	2800	2800	2800	1000
724	20241128	091600	27312110	2800	2800	2800	2800	0
725	20241128	091500	27312110	2800	2800	2800	2800	0
726	20241128	091400	27312110	2800	2800	2800	2800	0
727	20241128	091300	27312110	2800	2800	2800	2800	620
728	20241128	091200	25576110	2820	2820	2820	2820	0
729	20241128	091100	25576110	2820	2820	2820	2820	0
730	20241128	091000	25576110	2820	2820	2820	2820	0
731	20241128	090900	25576110	2820	2820	2820	2820	50
732	20241128	090800	25435110	2830	2810	2830	2810	276
733	20241128	090700	24659350	2845	2815	2845	2815	364
734	20241128	090600	23634660	2810	2805	2810	2805	1853
735	20241128	090500	18428125	2805	2795	2805	2795	307
736	20241128	090400	17567060	2795	2795	2795	2795	10
737	20241128	090300	17539110	2795	2795	2795	2790	213
738	20241128	090200	16943870	2800	2785	2800	2775	2017
739	20241128	090100	11338200	2830	2825	2830	2825	100
740	20241128	090000	11055640	2830	2780	2840	2780	3966