KissMeData/339950/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	212400	211987235	2090	2090	2090	2090	4596
3	20241128	212300	211987235	2090	2090	2090	2090	0
4	20241128	212200	211987235	2090	2090	2090	2090	0
5	20241128	212100	211987235	2090	2090	2090	2090	0
6	20241128	212000	211987235	2090	2090	2090	2090	0
7	20241128	211900	211987235	2090	2090	2090	2090	0
8	20241128	211800	211987235	2090	2090	2090	2090	0
9	20241128	211700	211987235	2090	2090	2090	2090	0
10	20241128	211600	211987235	2090	2090	2090	2090	0
11	20241128	211500	211987235	2090	2090	2090	2090	0
12	20241128	211400	211987235	2090	2090	2090	2090	0
13	20241128	211300	211987235	2090	2090	2090	2090	0
14	20241128	211200	211987235	2090	2090	2090	2090	0
15	20241128	211100	211987235	2090	2090	2090	2090	0
16	20241128	211000	211987235	2090	2090	2090	2090	0
17	20241128	210900	211987235	2090	2090	2090	2090	0
18	20241128	210800	211987235	2090	2090	2090	2090	0
19	20241128	210700	211987235	2090	2090	2090	2090	0
20	20241128	210600	211987235	2090	2090	2090	2090	0
21	20241128	210500	211987235	2090	2090	2090	2090	0
22	20241128	210400	211987235	2090	2090	2090	2090	0
23	20241128	210300	211987235	2090	2090	2090	2090	0
24	20241128	210200	211987235	2090	2090	2090	2090	0
25	20241128	210100	211987235	2090	2090	2090	2090	0
26	20241128	210000	211987235	2090	2090	2090	2090	0
27	20241128	205900	211987235	2090	2090	2090	2090	0
28	20241128	205800	211987235	2090	2090	2090	2090	0
29	20241128	205700	211987235	2090	2090	2090	2090	0
30	20241128	205600	211987235	2090	2090	2090	2090	0
31	20241128	205500	211987235	2090	2090	2090	2090	0
32	20241128	205400	211987235	2090	2090	2090	2090	4596
33	20241128	205300	211987235	2090	2090	2090	2090	0
34	20241128	205200	211987235	2090	2090	2090	2090	0
35	20241128	205100	211987235	2090	2090	2090	2090	0
36	20241128	205000	211987235	2090	2090	2090	2090	0
37	20241128	204900	211987235	2090	2090	2090	2090	0
38	20241128	204800	211987235	2090	2090	2090	2090	0
39	20241128	204700	211987235	2090	2090	2090	2090	0
40	20241128	204600	211987235	2090	2090	2090	2090	0
41	20241128	204500	211987235	2090	2090	2090	2090	0
42	20241128	204400	211987235	2090	2090	2090	2090	0
43	20241128	204300	211987235	2090	2090	2090	2090	0
44	20241128	204200	211987235	2090	2090	2090	2090	0
45	20241128	204100	211987235	2090	2090	2090	2090	0
46	20241128	204000	211987235	2090	2090	2090	2090	0
47	20241128	203900	211987235	2090	2090	2090	2090	0
48	20241128	203800	211987235	2090	2090	2090	2090	0
49	20241128	203700	211987235	2090	2090	2090	2090	0
50	20241128	203600	211987235	2090	2090	2090	2090	0
51	20241128	203500	211987235	2090	2090	2090	2090	0
52	20241128	203400	211987235	2090	2090	2090	2090	0
53	20241128	203300	211987235	2090	2090	2090	2090	0
54	20241128	203200	211987235	2090	2090	2090	2090	0
55	20241128	203100	211987235	2090	2090	2090	2090	0
56	20241128	203000	211987235	2090	2090	2090	2090	0
57	20241128	202900	211987235	2090	2090	2090	2090	0
58	20241128	202800	211987235	2090	2090	2090	2090	0
59	20241128	202700	211987235	2090	2090	2090	2090	0
60	20241128	202600	211987235	2090	2090	2090	2090	0
61	20241128	202500	211987235	2090	2090	2090	2090	0
62	20241128	202400	211987235	2090	2090	2090	2090	4596
63	20241128	202300	211987235	2090	2090	2090	2090	0
64	20241128	202200	211987235	2090	2090	2090	2090	0
65	20241128	202100	211987235	2090	2090	2090	2090	0
66	20241128	202000	211987235	2090	2090	2090	2090	0
67	20241128	201900	211987235	2090	2090	2090	2090	0
68	20241128	201800	211987235	2090	2090	2090	2090	0
69	20241128	201700	211987235	2090	2090	2090	2090	0
70	20241128	201600	211987235	2090	2090	2090	2090	0
71	20241128	201500	211987235	2090	2090	2090	2090	0
72	20241128	201400	211987235	2090	2090	2090	2090	0
73	20241128	201300	211987235	2090	2090	2090	2090	0
74	20241128	201200	211987235	2090	2090	2090	2090	0
75	20241128	201100	211987235	2090	2090	2090	2090	0
76	20241128	201000	211987235	2090	2090	2090	2090	0
77	20241128	200900	211987235	2090	2090	2090	2090	0
78	20241128	200800	211987235	2090	2090	2090	2090	0
79	20241128	200700	211987235	2090	2090	2090	2090	0
80	20241128	200600	211987235	2090	2090	2090	2090	0
81	20241128	200500	211987235	2090	2090	2090	2090	0
82	20241128	200400	211987235	2090	2090	2090	2090	0
83	20241128	200300	211987235	2090	2090	2090	2090	0
84	20241128	200200	211987235	2090	2090	2090	2090	0
85	20241128	200100	211987235	2090	2090	2090	2090	0
86	20241128	200000	211987235	2090	2090	2090	2090	0
87	20241128	195900	211987235	2090	2090	2090	2090	0
88	20241128	195800	211987235	2090	2090	2090	2090	0
89	20241128	195700	211987235	2090	2090	2090	2090	0
90	20241128	195600	211987235	2090	2090	2090	2090	0
91	20241128	195500	211987235	2090	2090	2090	2090	0
92	20241128	195400	211987235	2090	2090	2090	2090	4596
93	20241128	195300	211987235	2090	2090	2090	2090	0
94	20241128	195200	211987235	2090	2090	2090	2090	0
95	20241128	195100	211987235	2090	2090	2090	2090	0
96	20241128	195000	211987235	2090	2090	2090	2090	0
97	20241128	194900	211987235	2090	2090	2090	2090	0
98	20241128	194800	211987235	2090	2090	2090	2090	0
99	20241128	194700	211987235	2090	2090	2090	2090	0
100	20241128	194600	211987235	2090	2090	2090	2090	0
101	20241128	194500	211987235	2090	2090	2090	2090	0
102	20241128	194400	211987235	2090	2090	2090	2090	0
103	20241128	194300	211987235	2090	2090	2090	2090	0
104	20241128	194200	211987235	2090	2090	2090	2090	0
105	20241128	194100	211987235	2090	2090	2090	2090	0
106	20241128	194000	211987235	2090	2090	2090	2090	0
107	20241128	193900	211987235	2090	2090	2090	2090	0
108	20241128	193800	211987235	2090	2090	2090	2090	0
109	20241128	193700	211987235	2090	2090	2090	2090	0
110	20241128	193600	211987235	2090	2090	2090	2090	0
111	20241128	193500	211987235	2090	2090	2090	2090	0
112	20241128	193400	211987235	2090	2090	2090	2090	0
113	20241128	193300	211987235	2090	2090	2090	2090	0
114	20241128	193200	211987235	2090	2090	2090	2090	0
115	20241128	193100	211987235	2090	2090	2090	2090	0
116	20241128	193000	211987235	2090	2090	2090	2090	0
117	20241128	192900	211987235	2090	2090	2090	2090	0
118	20241128	192800	211987235	2090	2090	2090	2090	0
119	20241128	192700	211987235	2090	2090	2090	2090	0
120	20241128	192600	211987235	2090	2090	2090	2090	0
121	20241128	192500	211987235	2090	2090	2090	2090	0
122	20241128	192400	211987235	2090	2090	2090	2090	4596
123	20241128	192300	211987235	2090	2090	2090	2090	0
124	20241128	192200	211987235	2090	2090	2090	2090	0
125	20241128	192100	211987235	2090	2090	2090	2090	0
126	20241128	192000	211987235	2090	2090	2090	2090	0
127	20241128	191900	211987235	2090	2090	2090	2090	0
128	20241128	191800	211987235	2090	2090	2090	2090	0
129	20241128	191700	211987235	2090	2090	2090	2090	0
130	20241128	191600	211987235	2090	2090	2090	2090	0
131	20241128	191500	211987235	2090	2090	2090	2090	0
132	20241128	191400	211987235	2090	2090	2090	2090	0
133	20241128	191300	211987235	2090	2090	2090	2090	0
134	20241128	191200	211987235	2090	2090	2090	2090	0
135	20241128	191100	211987235	2090	2090	2090	2090	0
136	20241128	191000	211987235	2090	2090	2090	2090	0
137	20241128	190900	211987235	2090	2090	2090	2090	0
138	20241128	190800	211987235	2090	2090	2090	2090	0
139	20241128	190700	211987235	2090	2090	2090	2090	0
140	20241128	190600	211987235	2090	2090	2090	2090	0
141	20241128	190500	211987235	2090	2090	2090	2090	0
142	20241128	190400	211987235	2090	2090	2090	2090	0
143	20241128	190300	211987235	2090	2090	2090	2090	0
144	20241128	190200	211987235	2090	2090	2090	2090	0
145	20241128	190100	211987235	2090	2090	2090	2090	0
146	20241128	190000	211987235	2090	2090	2090	2090	0
147	20241128	185900	211987235	2090	2090	2090	2090	0
148	20241128	185800	211987235	2090	2090	2090	2090	0
149	20241128	185700	211987235	2090	2090	2090	2090	0
150	20241128	185600	211987235	2090	2090	2090	2090	0
151	20241128	185500	211987235	2090	2090	2090	2090	0
152	20241128	185400	211987235	2090	2090	2090	2090	4596
153	20241128	185300	211987235	2090	2090	2090	2090	0
154	20241128	185200	211987235	2090	2090	2090	2090	0
155	20241128	185100	211987235	2090	2090	2090	2090	0
156	20241128	185000	211987235	2090	2090	2090	2090	0
157	20241128	184900	211987235	2090	2090	2090	2090	0
158	20241128	184800	211987235	2090	2090	2090	2090	0
159	20241128	184700	211987235	2090	2090	2090	2090	0
160	20241128	184600	211987235	2090	2090	2090	2090	0
161	20241128	184500	211987235	2090	2090	2090	2090	0
162	20241128	184400	211987235	2090	2090	2090	2090	0
163	20241128	184300	211987235	2090	2090	2090	2090	0
164	20241128	184200	211987235	2090	2090	2090	2090	0
165	20241128	184100	211987235	2090	2090	2090	2090	0
166	20241128	184000	211987235	2090	2090	2090	2090	0
167	20241128	183900	211987235	2090	2090	2090	2090	0
168	20241128	183800	211987235	2090	2090	2090	2090	0
169	20241128	183700	211987235	2090	2090	2090	2090	0
170	20241128	183600	211987235	2090	2090	2090	2090	0
171	20241128	183500	211987235	2090	2090	2090	2090	0
172	20241128	183400	211987235	2090	2090	2090	2090	0
173	20241128	183300	211987235	2090	2090	2090	2090	0
174	20241128	183200	211987235	2090	2090	2090	2090	0
175	20241128	183100	211987235	2090	2090	2090	2090	0
176	20241128	183000	211987235	2090	2090	2090	2090	0
177	20241128	182900	211987235	2090	2090	2090	2090	0
178	20241128	182800	211987235	2090	2090	2090	2090	0
179	20241128	182700	211987235	2090	2090	2090	2090	0
180	20241128	182600	211987235	2090	2090	2090	2090	0
181	20241128	182500	211987235	2090	2090	2090	2090	0
182	20241128	182400	211987235	2090	2090	2090	2090	4596
183	20241128	182300	211987235	2090	2090	2090	2090	0
184	20241128	182200	211987235	2090	2090	2090	2090	0
185	20241128	182100	211987235	2090	2090	2090	2090	0
186	20241128	182000	211987235	2090	2090	2090	2090	0
187	20241128	181900	211987235	2090	2090	2090	2090	0
188	20241128	181800	211987235	2090	2090	2090	2090	0
189	20241128	181700	211987235	2090	2090	2090	2090	0
190	20241128	181600	211987235	2090	2090	2090	2090	0
191	20241128	181500	211987235	2090	2090	2090	2090	0
192	20241128	181400	211987235	2090	2090	2090	2090	0
193	20241128	181300	211987235	2090	2090	2090	2090	0
194	20241128	181200	211987235	2090	2090	2090	2090	0
195	20241128	181100	211987235	2090	2090	2090	2090	0
196	20241128	181000	211987235	2090	2090	2090	2090	0
197	20241128	180900	211987235	2090	2090	2090	2090	0
198	20241128	180800	211987235	2090	2090	2090	2090	0
199	20241128	180700	211987235	2090	2090	2090	2090	0
200	20241128	180600	211987235	2090	2090	2090	2090	0
201	20241128	180500	211987235	2090	2090	2090	2090	0
202	20241128	180400	211987235	2090	2090	2090	2090	0
203	20241128	180300	211987235	2090	2090	2090	2090	0
204	20241128	180200	211987235	2090	2090	2090	2090	0
205	20241128	180100	211987235	2090	2090	2090	2090	0
206	20241128	180000	211987235	2090	2090	2090	2090	0
207	20241128	175900	211987235	2090	2090	2090	2090	0
208	20241128	175800	211987235	2090	2090	2090	2090	0
209	20241128	175700	211987235	2090	2090	2090	2090	0
210	20241128	175600	211987235	2090	2090	2090	2090	0
211	20241128	175500	211987235	2090	2090	2090	2090	0
212	20241128	175400	211987235	2090	2090	2090	2090	4596
213	20241128	175300	211987235	2090	2090	2090	2090	0
214	20241128	175200	211987235	2090	2090	2090	2090	0
215	20241128	175100	211987235	2090	2090	2090	2090	0
216	20241128	175000	211987235	2090	2090	2090	2090	0
217	20241128	174900	211987235	2090	2090	2090	2090	0
218	20241128	174800	211987235	2090	2090	2090	2090	0
219	20241128	174700	211987235	2090	2090	2090	2090	0
220	20241128	174600	211987235	2090	2090	2090	2090	0
221	20241128	174500	211987235	2090	2090	2090	2090	0
222	20241128	174400	211987235	2090	2090	2090	2090	0
223	20241128	174300	211987235	2090	2090	2090	2090	0
224	20241128	174200	211987235	2090	2090	2090	2090	0
225	20241128	174100	211987235	2090	2090	2090	2090	0
226	20241128	174000	211987235	2090	2090	2090	2090	0
227	20241128	173900	211987235	2090	2090	2090	2090	0
228	20241128	173800	211987235	2090	2090	2090	2090	0
229	20241128	173700	211987235	2090	2090	2090	2090	0
230	20241128	173600	211987235	2090	2090	2090	2090	0
231	20241128	173500	211987235	2090	2090	2090	2090	0
232	20241128	173400	211987235	2090	2090	2090	2090	0
233	20241128	173300	211987235	2090	2090	2090	2090	0
234	20241128	173200	211987235	2090	2090	2090	2090	0
235	20241128	173100	211987235	2090	2090	2090	2090	0
236	20241128	173000	211987235	2090	2090	2090	2090	0
237	20241128	172900	211987235	2090	2090	2090	2090	0
238	20241128	172800	211987235	2090	2090	2090	2090	0
239	20241128	172700	211987235	2090	2090	2090	2090	0
240	20241128	172600	211987235	2090	2090	2090	2090	0
241	20241128	172500	211987235	2090	2090	2090	2090	0
242	20241128	172400	211987235	2090	2090	2090	2090	4596
243	20241128	172300	211987235	2090	2090	2090	2090	0
244	20241128	172200	211987235	2090	2090	2090	2090	0
245	20241128	172100	211987235	2090	2090	2090	2090	0
246	20241128	172000	211987235	2090	2090	2090	2090	0
247	20241128	171900	211987235	2090	2090	2090	2090	0
248	20241128	171800	211987235	2090	2090	2090	2090	0
249	20241128	171700	211987235	2090	2090	2090	2090	0
250	20241128	171600	211987235	2090	2090	2090	2090	0
251	20241128	171500	211987235	2090	2090	2090	2090	0
252	20241128	171400	211987235	2090	2090	2090	2090	0
253	20241128	171300	211987235	2090	2090	2090	2090	0
254	20241128	171200	211987235	2090	2090	2090	2090	0
255	20241128	171100	211987235	2090	2090	2090	2090	0
256	20241128	171000	211987235	2090	2090	2090	2090	0
257	20241128	170900	211987235	2090	2090	2090	2090	0
258	20241128	170800	211987235	2090	2090	2090	2090	0
259	20241128	170700	211987235	2090	2090	2090	2090	0
260	20241128	170600	211987235	2090	2090	2090	2090	0
261	20241128	170500	211987235	2090	2090	2090	2090	0
262	20241128	170400	211987235	2090	2090	2090	2090	0
263	20241128	170300	211987235	2090	2090	2090	2090	0
264	20241128	170200	211987235	2090	2090	2090	2090	0
265	20241128	170100	211987235	2090	2090	2090	2090	0
266	20241128	170000	211987235	2090	2090	2090	2090	0
267	20241128	165900	211987235	2090	2090	2090	2090	0
268	20241128	165800	211987235	2090	2090	2090	2090	0
269	20241128	165700	211987235	2090	2090	2090	2090	0
270	20241128	165600	211987235	2090	2090	2090	2090	0
271	20241128	165500	211987235	2090	2090	2090	2090	0
272	20241128	165400	211987235	2090	2090	2090	2090	4596
273	20241128	165300	211987235	2090	2090	2090	2090	0
274	20241128	165200	211987235	2090	2090	2090	2090	0
275	20241128	165100	211987235	2090	2090	2090	2090	0
276	20241128	165000	211987235	2090	2090	2090	2090	0
277	20241128	164900	211987235	2090	2090	2090	2090	0
278	20241128	164800	211987235	2090	2090	2090	2090	0
279	20241128	164700	211987235	2090	2090	2090	2090	0
280	20241128	164600	211987235	2090	2090	2090	2090	0
281	20241128	164500	211987235	2090	2090	2090	2090	0
282	20241128	164400	211987235	2090	2090	2090	2090	0
283	20241128	164300	211987235	2090	2090	2090	2090	0
284	20241128	164200	211987235	2090	2090	2090	2090	0
285	20241128	164100	211987235	2090	2090	2090	2090	0
286	20241128	164000	211987235	2090	2090	2090	2090	0
287	20241128	163900	211987235	2090	2090	2090	2090	0
288	20241128	163800	211987235	2090	2090	2090	2090	0
289	20241128	163700	211987235	2090	2090	2090	2090	0
290	20241128	163600	211987235	2090	2090	2090	2090	0
291	20241128	163500	211987235	2090	2090	2090	2090	0
292	20241128	163400	211987235	2090	2090	2090	2090	0
293	20241128	163300	211987235	2090	2090	2090	2090	0
294	20241128	163200	211987235	2090	2090	2090	2090	0
295	20241128	163100	211987235	2090	2090	2090	2090	0
296	20241128	163000	211987235	2090	2090	2090	2090	0
297	20241128	162900	211987235	2090	2090	2090	2090	0
298	20241128	162800	211987235	2090	2090	2090	2090	0
299	20241128	162700	211987235	2090	2090	2090	2090	0
300	20241128	162600	211987235	2090	2090	2090	2090	0
301	20241128	162500	211987235	2090	2090	2090	2090	0
302	20241128	162400	211987235	2090	2090	2090	2090	4596
303	20241128	162300	211987235	2090	2090	2090	2090	0
304	20241128	162200	211987235	2090	2090	2090	2090	0
305	20241128	162100	211987235	2090	2090	2090	2090	0
306	20241128	162000	211987235	2090	2090	2090	2090	0
307	20241128	161900	211987235	2090	2090	2090	2090	0
308	20241128	161800	211987235	2090	2090	2090	2090	0
309	20241128	161700	211987235	2090	2090	2090	2090	0
310	20241128	161600	211987235	2090	2090	2090	2090	0
311	20241128	161500	211987235	2090	2090	2090	2090	0
312	20241128	161400	211987235	2090	2090	2090	2090	0
313	20241128	161300	211987235	2090	2090	2090	2090	0
314	20241128	161200	211987235	2090	2090	2090	2090	0
315	20241128	161100	211987235	2090	2090	2090	2090	0
316	20241128	161000	211987235	2090	2090	2090	2090	0
317	20241128	160900	211987235	2090	2090	2090	2090	0
318	20241128	160800	211987235	2090	2090	2090	2090	0
319	20241128	160700	211987235	2090	2090	2090	2090	0
320	20241128	160600	211987235	2090	2090	2090	2090	0
321	20241128	160500	211987235	2090	2090	2090	2090	0
322	20241128	160400	211987235	2090	2090	2090	2090	0
323	20241128	160300	211987235	2090	2090	2090	2090	0
324	20241128	160200	211987235	2090	2090	2090	2090	0
325	20241128	160100	211987235	2090	2090	2090	2090	0
326	20241128	160000	211987235	2090	2090	2090	2090	0
327	20241128	155900	211987235	2090	2090	2090	2090	0
328	20241128	155800	211987235	2090	2090	2090	2090	0
329	20241128	155700	211987235	2090	2090	2090	2090	0
330	20241128	155600	211987235	2090	2090	2090	2090	0
331	20241128	155500	211987235	2090	2090	2090	2090	0
332	20241128	155400	211987235	2090	2090	2090	2090	4596
333	20241128	155300	211987235	2090	2090	2090	2090	0
334	20241128	155200	211987235	2090	2090	2090	2090	0
335	20241128	155100	211987235	2090	2090	2090	2090	0
336	20241128	155000	211987235	2090	2090	2090	2090	0
337	20241128	154900	211987235	2090	2090	2090	2090	0
338	20241128	154800	211987235	2090	2090	2090	2090	0
339	20241128	154700	211987235	2090	2090	2090	2090	0
340	20241128	154600	211987235	2090	2090	2090	2090	0
341	20241128	154500	211987235	2090	2090	2090	2090	0
342	20241128	154400	211987235	2090	2090	2090	2090	0
343	20241128	154300	211987235	2090	2090	2090	2090	0
344	20241128	154200	211987235	2090	2090	2090	2090	0
345	20241128	154100	211987235	2090	2090	2090	2090	0
346	20241128	154000	211987235	2090	2090	2090	2090	0
347	20241128	153900	211987235	2090	2090	2090	2090	0
348	20241128	153800	211987235	2090	2090	2090	2090	0
349	20241128	153700	211987235	2090	2090	2090	2090	0
350	20241128	153600	211987235	2090	2090	2090	2090	0
351	20241128	153500	211987235	2090	2090	2090	2090	0
352	20241128	153400	211987235	2090	2090	2090	2090	0
353	20241128	153300	211987235	2090	2090	2090	2090	0
354	20241128	153200	211987235	2090	2090	2090	2090	0
355	20241128	153100	211987235	2090	2090	2090	2090	0
356	20241128	153000	211987235	2090	2090	2090	2090	4596
357	20241128	152900	202381595	2090	2090	2090	2090	0
358	20241128	152800	202381595	2090	2090	2090	2090	0
359	20241128	152700	202381595	2090	2090	2090	2090	0
360	20241128	152600	202381595	2090	2090	2090	2090	0
361	20241128	152500	202381595	2090	2090	2090	2090	0
362	20241128	152400	202381595	2090	2090	2090	2090	0
363	20241128	152300	202381595	2090	2090	2090	2090	0
364	20241128	152200	202381595	2090	2090	2090	2090	0
365	20241128	152100	202381595	2090	2090	2090	2090	0
366	20241128	152000	202381595	2090	2090	2090	2090	0
367	20241128	151900	202381595	2090	2095	2095	2090	16
368	20241128	151800	202348135	2090	2090	2090	2090	50
369	20241128	151700	202243635	2100	2100	2100	2090	2495
370	20241128	151600	197021425	2105	2100	2105	2100	116
371	20241128	151500	196777820	2100	2095	2100	2095	2
372	20241128	151400	196773625	2105	2105	2105	2105	0
373	20241128	151300	196773625	2105	2105	2105	2105	104
374	20241128	151200	196554705	2095	2105	2105	2095	185
375	20241128	151100	196167120	2095	2105	2105	2095	6
376	20241128	151000	196154530	2095	2105	2105	2095	24
377	20241128	150900	196104220	2105	2090	2105	2090	2
378	20241128	150800	196100025	2105	2105	2105	2105	1
379	20241128	150700	196097920	2090	2105	2105	2090	1004
380	20241128	150600	193999515	2100	2100	2100	2100	652
381	20241128	150500	192630315	2105	2105	2105	2105	0
382	20241128	150400	192630315	2105	2105	2105	2105	0
383	20241128	150300	192630315	2105	2105	2105	2090	2891
384	20241128	150200	186580760	2105	2105	2105	2105	0
385	20241128	150100	186580760	2105	2105	2105	2105	0
386	20241128	150000	186580760	2105	2090	2105	2085	2547
387	20241128	145900	181237350	2090	2090	2090	2090	0
388	20241128	145800	181237350	2090	2090	2090	2090	1
389	20241128	145700	181235260	2100	2095	2100	2095	503
390	20241128	145600	180181460	2095	2095	2095	2095	0
391	20241128	145500	180181460	2095	2095	2095	2095	0
392	20241128	145400	180181460	2095	2095	2095	2095	3
393	20241128	145300	180175175	2090	2090	2090	2090	10
394	20241128	145200	180154275	2095	2095	2095	2095	5
395	20241128	145100	180143800	2095	2095	2095	2095	3
396	20241128	145000	180137515	2095	2095	2095	2095	0
397	20241128	144900	180137515	2095	2095	2095	2095	0
398	20241128	144800	180137515	2095	2095	2095	2095	3
399	20241128	144700	180131230	2095	2095	2095	2095	0
400	20241128	144600	180131230	2095	2095	2095	2095	0
401	20241128	144500	180131230	2095	2095	2095	2095	3
402	20241128	144400	180124945	2100	2100	2100	2100	0
403	20241128	144300	180124945	2100	2100	2100	2100	0
404	20241128	144200	180124945	2100	2100	2100	2100	0
405	20241128	144100	180124945	2100	2095	2100	2095	3
406	20241128	144000	180118650	2100	2100	2100	2100	0
407	20241128	143900	180118650	2100	2100	2100	2100	0
408	20241128	143800	180118650	2100	2100	2100	2100	12
409	20241128	143700	180093450	2100	2095	2100	2095	27
410	20241128	143600	180036880	2095	2095	2095	2095	0
411	20241128	143500	180036880	2095	2095	2095	2085	2252
412	20241128	143400	175338715	2095	2095	2100	2095	111
413	20241128	143300	175106165	2100	2100	2100	2100	0
414	20241128	143200	175106165	2100	2100	2100	2100	3
415	20241128	143100	175099865	2100	2100	2100	2100	0
416	20241128	143000	175099865	2100	2100	2100	2100	1
417	20241128	142900	175097765	2100	2100	2100	2090	741
418	20241128	142800	173549035	2100	2100	2100	2100	112
419	20241128	142700	173313835	2100	2100	2100	2100	1025
420	20241128	142600	171161335	2100	2100	2100	2100	203
421	20241128	142500	170735035	2100	2095	2100	2095	11
422	20241128	142400	170711985	2095	2095	2095	2095	100
423	20241128	142300	170502485	2095	2095	2095	2095	256
424	20241128	142200	169966165	2090	2090	2090	2090	173
425	20241128	142100	169604595	2090	2090	2090	2090	300
426	20241128	142000	168977595	2090	2090	2090	2090	0
427	20241128	141900	168977595	2090	2090	2090	2090	3
428	20241128	141800	168971325	2090	2090	2090	2090	8
429	20241128	141700	168954605	2090	2090	2090	2090	0
430	20241128	141600	168954605	2090	2090	2090	2090	3
431	20241128	141500	168948335	2090	2090	2090	2090	0
432	20241128	141400	168948335	2090	2090	2090	2090	0
433	20241128	141300	168948335	2090	2090	2090	2090	3
434	20241128	141200	168942065	2090	2090	2090	2090	1000
435	20241128	141100	166852065	2090	2090	2090	2090	0
436	20241128	141000	166852065	2090	2090	2090	2090	3
437	20241128	140900	166845795	2090	2090	2090	2090	2
438	20241128	140800	166841615	2085	2085	2085	2085	0
439	20241128	140700	166841615	2085	2090	2090	2085	503
440	20241128	140600	165792845	2090	2090	2090	2090	0
441	20241128	140500	165792845	2090	2090	2090	2090	0
442	20241128	140400	165792845	2090	2085	2090	2085	1325
443	20241128	140300	163030210	2085	2085	2085	2085	0
444	20241128	140200	163030210	2085	2085	2085	2085	0
445	20241128	140100	163030210	2085	2085	2085	2085	3
446	20241128	140000	163023955	2080	2080	2080	2080	0
447	20241128	135900	163023955	2080	2080	2080	2080	590
448	20241128	135800	161796755	2085	2085	2085	2085	0
449	20241128	135700	161796755	2085	2085	2085	2085	3
450	20241128	135600	161790500	2085	2090	2090	2085	723
451	20241128	135500	160283035	2090	2085	2090	2080	194
452	20241128	135400	159878615	2090	2085	2090	2085	13
453	20241128	135300	159851495	2090	2085	2090	2085	122
454	20241128	135200	159597120	2085	2085	2085	2085	0
455	20241128	135100	159597120	2085	2085	2085	2085	3
456	20241128	135000	159590865	2085	2085	2085	2085	0
457	20241128	134900	159590865	2085	2085	2085	2085	0
458	20241128	134800	159590865	2085	2085	2085	2085	4
459	20241128	134700	159582525	2085	2085	2085	2085	0
460	20241128	134600	159582525	2085	2080	2085	2080	17
461	20241128	134500	159547160	2080	2080	2080	2080	24
462	20241128	134400	159497240	2080	2080	2080	2080	10
463	20241128	134300	159476440	2085	2085	2085	2085	0
464	20241128	134200	159476440	2085	2080	2085	2080	171
465	20241128	134100	159120745	2075	2075	2075	2075	600
466	20241128	134000	157875745	2075	2075	2075	2075	217
467	20241128	133900	157425470	2075	2080	2080	2075	1003
468	20241128	133800	155344230	2080	2080	2080	2080	0
469	20241128	133700	155344230	2080	2080	2080	2080	29
470	20241128	133600	155283910	2085	2085	2085	2085	0
471	20241128	133500	155283910	2085	2080	2085	2080	150
472	20241128	133400	154971895	2080	2080	2080	2080	0
473	20241128	133300	154971895	2080	2080	2080	2080	0
474	20241128	133200	154971895	2080	2080	2080	2080	3
475	20241128	133100	154965655	2085	2080	2085	2080	101
476	20241128	133000	154755570	2085	2085	2085	2085	0
477	20241128	132900	154755570	2085	2085	2085	2085	3
478	20241128	132800	154749315	2085	2085	2085	2085	0
479	20241128	132700	154749315	2085	2075	2085	2075	51
480	20241128	132600	154643480	2085	2075	2085	2075	14
481	20241128	132500	154614390	2070	2070	2070	2070	0
482	20241128	132400	154614390	2070	2080	2080	2070	1465
483	20241128	132300	151571370	2085	2085	2085	2085	3
484	20241128	132200	151565115	2080	2085	2085	2080	309
485	20241128	132100	150922350	2085	2085	2085	2085	0
486	20241128	132000	150922350	2085	2085	2085	2085	3
487	20241128	131900	150916095	2085	2085	2085	2085	0
488	20241128	131800	150916095	2085	2085	2085	2085	0
489	20241128	131700	150916095	2085	2085	2085	2085	3
490	20241128	131600	150909840	2085	2085	2085	2085	0
491	20241128	131500	150909840	2085	2085	2085	2085	0
492	20241128	131400	150909840	2085	2085	2085	2085	0
493	20241128	131300	150909840	2085	2085	2085	2085	3
494	20241128	131200	150903585	2085	2085	2085	2085	0
495	20241128	131100	150903585	2085	2085	2085	2085	0
496	20241128	131000	150903585	2085	2080	2085	2080	47
497	20241128	130900	150805810	2085	2085	2085	2085	1
498	20241128	130800	150803725	2080	2080	2080	2080	500
499	20241128	130700	149763725	2085	2085	2085	2085	3
500	20241128	130600	149757470	2085	2080	2085	2080	385
501	20241128	130500	148956665	2085	2085	2085	2085	5
502	20241128	130400	148946240	2080	2080	2085	2080	91
503	20241128	130300	148756945	2080	2080	2080	2080	599
504	20241128	130200	147511025	2080	2080	2080	2080	0
505	20241128	130100	147511025	2080	2080	2080	2080	4
506	20241128	130000	147502705	2080	2080	2080	2080	1
507	20241128	125900	147500625	2080	2080	2080	2080	0
508	20241128	125800	147500625	2080	2080	2080	2080	3
509	20241128	125700	147494385	2080	2080	2080	2080	0
510	20241128	125600	147494385	2080	2070	2080	2070	2
511	20241128	125500	147490235	2080	2080	2080	2080	3
512	20241128	125400	147483995	2080	2080	2080	2080	0
513	20241128	125300	147483995	2080	2080	2080	2080	0
514	20241128	125200	147483995	2080	2080	2080	2080	0
515	20241128	125100	147483995	2080	2070	2080	2070	40
516	20241128	125000	147401165	2080	2080	2080	2080	0
517	20241128	124900	147401165	2080	2080	2080	2080	0
518	20241128	124800	147401165	2080	2080	2080	2080	3
519	20241128	124700	147394925	2080	2080	2080	2080	0
520	20241128	124600	147394925	2080	2080	2080	2080	0
521	20241128	124500	147394925	2080	2080	2080	2080	3
522	20241128	124400	147388685	2080	2080	2080	2080	0
523	20241128	124300	147388685	2080	2080	2080	2080	0
524	20241128	124200	147388685	2080	2080	2080	2080	4
525	20241128	124100	147380365	2085	2085	2085	2085	0
526	20241128	124000	147380365	2085	2085	2085	2085	1
527	20241128	123900	147378280	2075	2080	2080	2075	2337
528	20241128	123800	142528745	2080	2080	2080	2080	0
529	20241128	123700	142528745	2080	2080	2080	2080	94
530	20241128	123600	142333225	2085	2085	2085	2085	4
531	20241128	123500	142324885	2085	2085	2085	2085	9
532	20241128	123400	142306120	2085	2085	2085	2085	0
533	20241128	123300	142306120	2085	2085	2085	2085	4
534	20241128	123200	142297780	2085	2080	2085	2070	1003
535	20241128	123100	140211490	2080	2080	2080	2080	1
536	20241128	123000	140209410	2075	2075	2075	2075	53
537	20241128	122900	140099435	2080	2080	2080	2080	4
538	20241128	122800	140091115	2080	2080	2080	2080	0
539	20241128	122700	140091115	2080	2080	2080	2080	0
540	20241128	122600	140091115	2080	2080	2080	2080	4
541	20241128	122500	140082795	2080	2080	2080	2080	100
542	20241128	122400	139874795	2090	2085	2090	2080	2300
543	20241128	122300	135088785	2090	2090	2095	2085	611
544	20241128	122200	133814805	2095	2095	2095	2095	3
545	20241128	122100	133808520	2095	2095	2095	2095	0
546	20241128	122000	133808520	2095	2095	2095	2085	166
547	20241128	121900	133462315	2095	2085	2095	2085	815
548	20241128	121800	131763030	2095	2095	2095	2095	7
549	20241128	121700	131748365	2095	2095	2095	2095	4
550	20241128	121600	131739985	2095	2095	2095	2095	0
551	20241128	121500	131739985	2095	2095	2095	2095	3
552	20241128	121400	131733700	2095	2095	2095	2095	4
553	20241128	121300	131725320	2095	2090	2095	2090	2001
554	20241128	121200	127543225	2090	2090	2090	2090	619
555	20241128	121100	126249515	2090	2090	2090	2085	8
556	20241128	121000	126232810	2090	2090	2090	2090	0
557	20241128	120900	126232810	2090	2090	2090	2090	0
558	20241128	120800	126232810	2090	2090	2090	2090	0
559	20241128	120700	126232810	2090	2090	2090	2090	4
560	20241128	120600	126224450	2090	2090	2090	2090	0
561	20241128	120500	126224450	2090	2090	2090	2090	0
562	20241128	120400	126224450	2090	2090	2090	2090	4
563	20241128	120300	126216090	2090	2090	2090	2090	0
564	20241128	120200	126216090	2090	2085	2090	2085	3
565	20241128	120100	126209830	2075	2090	2090	2075	739
566	20241128	120000	124676345	2075	2085	2085	2075	230
567	20241128	115900	124198095	2085	2085	2085	2085	0
568	20241128	115800	124198095	2085	2085	2085	2085	4
569	20241128	115700	124189755	2085	2085	2085	2085	0
570	20241128	115600	124189755	2085	2085	2085	2085	0
571	20241128	115500	124189755	2085	2080	2085	2080	108
572	20241128	115400	123965095	2080	2080	2080	2080	0
573	20241128	115300	123965095	2080	2080	2080	2080	0
574	20241128	115200	123965095	2080	2080	2080	2080	4
575	20241128	115100	123956775	2080	2080	2080	2080	0
576	20241128	115000	123956775	2080	2080	2080	2080	0
577	20241128	114900	123956775	2080	2080	2080	2080	4
578	20241128	114800	123948455	2080	2080	2080	2080	0
579	20241128	114700	123948455	2080	2080	2080	2080	98
580	20241128	114600	123744615	2085	2085	2085	2085	0
581	20241128	114500	123744615	2085	2085	2085	2085	4
582	20241128	114400	123736275	2085	2085	2085	2085	1
583	20241128	114300	123734190	2085	2085	2085	2085	0
584	20241128	114200	123734190	2085	2085	2085	2085	4
585	20241128	114100	123725850	2085	2085	2085	2085	0
586	20241128	114000	123725850	2085	2085	2085	2085	0
587	20241128	113900	123725850	2085	2085	2085	2085	4
588	20241128	113800	123717510	2085	2085	2085	2085	0
589	20241128	113700	123717510	2085	2085	2085	2085	0
590	20241128	113600	123717510	2085	2080	2085	2080	24
591	20241128	113500	123667570	2080	2080	2080	2080	0
592	20241128	113400	123667570	2080	2080	2080	2080	0
593	20241128	113300	123667570	2080	2080	2080	2080	186
594	20241128	113200	123280690	2080	2080	2080	2080	0
595	20241128	113100	123280690	2080	2080	2080	2080	0
596	20241128	113000	123280690	2080	2075	2080	2075	16
597	20241128	112900	123247470	2080	2080	2080	2080	0
598	20241128	112800	123247470	2080	2080	2080	2080	0
599	20241128	112700	123247470	2080	2080	2080	2080	4
600	20241128	112600	123239150	2075	2075	2075	2075	1
601	20241128	112500	123237075	2080	2080	2080	2080	0
602	20241128	112400	123237075	2080	2080	2080	2080	0
603	20241128	112300	123237075	2080	2080	2080	2080	4
604	20241128	112200	123228755	2075	2075	2075	2075	0
605	20241128	112100	123228755	2075	2075	2075	2075	1
606	20241128	112000	123226680	2080	2075	2080	2075	114
607	20241128	111900	122989610	2075	2075	2075	2075	0
608	20241128	111800	122989610	2075	2075	2075	2075	1
609	20241128	111700	122987535	2080	2080	2080	2080	4
610	20241128	111600	122979215	2080	2080	2080	2080	1
611	20241128	111500	122977135	2070	2070	2070	2070	0
612	20241128	111400	122977135	2070	2075	2080	2070	740
613	20241128	111300	121445285	2075	2080	2080	2075	309
614	20241128	111200	120804100	2085	2080	2085	2080	11
615	20241128	111100	120781215	2095	2095	2095	2095	4
616	20241128	111000	120772835	2100	2100	2100	2100	0
617	20241128	110900	120772835	2100	2100	2100	2100	1
618	20241128	110800	120770735	2090	2090	2090	2090	5
619	20241128	110700	120760285	2075	2080	2080	2075	3658
620	20241128	110600	113154205	2080	2085	2085	2080	1029
621	20241128	110500	111012395	2085	2100	2100	2085	1981
622	20241128	110400	106874330	2085	2085	2085	2085	140
623	20241128	110300	106582430	2100	2095	2100	2095	10
624	20241128	110200	106561475	2095	2095	2095	2095	1
625	20241128	110100	106559380	2100	2100	2100	2100	604
626	20241128	110000	105290980	2100	2100	2100	2100	0
627	20241128	105900	105290980	2100	2100	2100	2100	0
628	20241128	105800	105290980	2100	2100	2100	2100	4
629	20241128	105700	105282580	2100	2100	2100	2100	1
630	20241128	105600	105280480	2085	2085	2085	2085	282
631	20241128	105500	104692510	2100	2100	2100	2100	4
632	20241128	105400	104684110	2100	2100	2100	2100	1
633	20241128	105300	104682010	2085	2095	2095	2085	600
634	20241128	105200	103428185	2100	2100	2100	2100	39
635	20241128	105100	103346285	2105	2105	2105	2105	0
636	20241128	105000	103346285	2105	2100	2105	2100	31
637	20241128	104900	103281180	2110	2110	2110	2110	4
638	20241128	104800	103272740	2115	2115	2115	2115	0
639	20241128	104700	103272740	2115	2115	2115	2115	0
640	20241128	104600	103272740	2115	2115	2115	2115	4
641	20241128	104500	103264280	2115	2115	2115	2115	1
642	20241128	104400	103262165	2100	2100	2100	2100	150
643	20241128	104300	102947165	2100	2120	2120	2100	18
644	20241128	104200	102909285	2120	2100	2120	2100	3
645	20241128	104100	102902945	2105	2120	2120	2105	92
646	20241128	104000	102708805	2120	2120	2120	2120	0
647	20241128	103900	102708805	2120	2120	2120	2105	778
648	20241128	103800	101066420	2125	2110	2125	2095	1652
649	20241128	103700	97566645	2105	2105	2105	2105	122
650	20241128	103600	97309835	2105	2100	2105	2100	9
651	20241128	103500	97290915	2105	2105	2105	2105	500
652	20241128	103400	96238415	2105	2105	2105	2100	139
653	20241128	103300	95946055	2105	2100	2105	2100	5
654	20241128	103200	95935535	2105	2100	2105	2100	1923
655	20241128	103100	91897230	2100	2095	2100	2090	7981
656	20241128	103000	75163685	2090	2090	2090	2090	1682
657	20241128	102900	71648305	2090	2090	2090	2090	0
658	20241128	102800	71648305	2090	2090	2090	2090	47
659	20241128	102700	71550075	2090	2090	2090	2090	14
660	20241128	102600	71520815	2090	2090	2090	2090	50
661	20241128	102500	71416315	2090	2085	2090	2085	140
662	20241128	102400	71124215	2090	2090	2090	2090	307
663	20241128	102300	70482585	2085	2085	2085	2085	100
664	20241128	102200	70274085	2085	2085	2085	2085	0
665	20241128	102100	70274085	2085	2085	2085	2085	854
666	20241128	102000	68493495	2085	2085	2085	2085	0
667	20241128	101900	68493495	2085	2085	2085	2085	12
668	20241128	101800	68468475	2085	2085	2085	2085	30
669	20241128	101700	68405925	2075	2085	2085	2075	8
670	20241128	101600	68389285	2075	2080	2085	2075	599
671	20241128	101500	67141380	2085	2085	2085	2085	0
672	20241128	101400	67141380	2085	2080	2085	2080	243
673	20241128	101300	66635085	2080	2080	2080	2080	0
674	20241128	101200	66635085	2080	2080	2080	2080	500
675	20241128	101100	65595085	2080	2080	2080	2080	4
676	20241128	101000	65586765	2080	2080	2080	2080	1
677	20241128	100900	65584685	2080	2080	2080	2080	12
678	20241128	100800	65559725	2080	2075	2080	2075	120
679	20241128	100700	65310205	2070	2070	2070	2070	77
680	20241128	100600	65150815	2075	2075	2075	2075	1
681	20241128	100500	65148740	2075	2075	2075	2075	4
682	20241128	100400	65140440	2070	2070	2070	2070	1
683	20241128	100300	65138370	2075	2075	2075	2075	1
684	20241128	100200	65136295	2075	2075	2075	2075	4
685	20241128	100100	65127995	2075	2075	2075	2075	413
686	20241128	100000	64271020	2075	2075	2075	2075	287
687	20241128	095900	63675495	2075	2075	2075	2075	404
688	20241128	095800	62837195	2060	2060	2060	2060	0
689	20241128	095700	62837195	2060	2060	2060	2060	3
690	20241128	095600	62831015	2075	2075	2075	2075	0
691	20241128	095500	62831015	2075	2075	2075	2075	4
692	20241128	095400	62822715	2075	2075	2075	2075	0
693	20241128	095300	62822715	2075	2075	2075	2075	0
694	20241128	095200	62822715	2075	2075	2075	2075	104
695	20241128	095100	62606915	2075	2075	2075	2075	0
696	20241128	095000	62606915	2075	2075	2075	2075	0
697	20241128	094900	62606915	2075	2070	2075	2070	74
698	20241128	094800	62453730	2070	2070	2070	2070	9
699	20241128	094700	62435100	2075	2075	2075	2075	0
700	20241128	094600	62435100	2075	2070	2075	2070	4
701	20241128	094500	62426805	2050	2050	2050	2050	0
702	20241128	094400	62426805	2050	2050	2050	2050	55
703	20241128	094300	62314055	2050	2055	2080	2050	3262
704	20241128	094200	55620495	2055	2065	2065	2055	3646
705	20241128	094100	48098690	2075	2075	2075	2075	11
706	20241128	094000	48075865	2080	2080	2080	2080	4
707	20241128	093900	48067545	2080	2080	2080	2080	0
708	20241128	093800	48067545	2080	2080	2080	2080	1
709	20241128	093700	48065465	2065	2080	2080	2065	18
710	20241128	093600	48028235	2085	2085	2085	2085	0
711	20241128	093500	48028235	2085	2065	2085	2065	501
712	20241128	093400	46993650	2085	2070	2085	2070	499
713	20241128	093300	45960705	2075	2085	2085	2075	358
714	20241128	093200	45217815	2085	2085	2085	2085	2
715	20241128	093100	45213645	2080	2080	2080	2080	350
716	20241128	093000	44485645	2085	2080	2085	2080	45
717	20241128	092900	44392035	2080	2080	2080	2080	933
718	20241128	092800	42451395	2080	2085	2085	2075	7
719	20241128	092700	42436850	2085	2085	2085	2085	4
720	20241128	092600	42428510	2085	2085	2085	2085	1
721	20241128	092500	42426425	2075	2075	2075	2075	10
722	20241128	092400	42405675	2085	2085	2085	2085	4
723	20241128	092300	42397335	2085	2080	2085	2075	179
724	20241128	092200	42025850	2085	2080	2085	2080	11
725	20241128	092100	42002965	2085	2080	2085	2080	4
726	20241128	092000	41994635	2085	2085	2085	2085	0
727	20241128	091900	41994635	2085	2085	2085	2085	0
728	20241128	091800	41994635	2085	2090	2090	2075	7
729	20241128	091700	41980040	2090	2090	2090	2090	0
730	20241128	091600	41980040	2090	2090	2090	2090	0
731	20241128	091500	41980040	2090	2070	2095	2070	52
732	20241128	091400	41871365	2095	2075	2095	2075	371
733	20241128	091300	41100690	2080	2075	2080	2075	9
734	20241128	091200	41082010	2075	2080	2085	2055	58
735	20241128	091100	40961480	2080	2070	2080	2070	44
736	20241128	091000	40870060	2085	2085	2085	2085	1
737	20241128	090900	40867975	2085	2085	2085	2085	2
738	20241128	090800	40863805	2085	2090	2090	2030	929
739	20241128	090700	38943700	2100	2110	2130	2080	4985
740	20241128	090600	28512285	2110	2105	2110	2080	1963
741	20241128	090500	24405130	2125	2110	2130	2105	231
742	20241128	090400	23914285	2130	2070	2140	2070	5770
743	20241128	090300	11834615	2070	2065	2070	2065	1721
744	20241128	090200	8273390	2065	2060	2070	2060	1648
745	20241128	090100	4871780	2060	2060	2070	2060	329
746	20241128	090000	4192920	2060	2035	2060	2035	2040