KissMeData/377330/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	213300	550771810	5090	5090	5090	5090	953
3	20241128	213200	550771810	5090	5090	5090	5090	0
4	20241128	213100	550771810	5090	5090	5090	5090	0
5	20241128	213000	550771810	5090	5090	5090	5090	0
6	20241128	212900	550771810	5090	5090	5090	5090	0
7	20241128	212800	550771810	5090	5090	5090	5090	0
8	20241128	212700	550771810	5090	5090	5090	5090	0
9	20241128	212600	550771810	5090	5090	5090	5090	0
10	20241128	212500	550771810	5090	5090	5090	5090	0
11	20241128	212400	550771810	5090	5090	5090	5090	0
12	20241128	212300	550771810	5090	5090	5090	5090	0
13	20241128	212200	550771810	5090	5090	5090	5090	0
14	20241128	212100	550771810	5090	5090	5090	5090	0
15	20241128	212000	550771810	5090	5090	5090	5090	0
16	20241128	211900	550771810	5090	5090	5090	5090	0
17	20241128	211800	550771810	5090	5090	5090	5090	0
18	20241128	211700	550771810	5090	5090	5090	5090	0
19	20241128	211600	550771810	5090	5090	5090	5090	0
20	20241128	211500	550771810	5090	5090	5090	5090	0
21	20241128	211400	550771810	5090	5090	5090	5090	0
22	20241128	211300	550771810	5090	5090	5090	5090	0
23	20241128	211200	550771810	5090	5090	5090	5090	0
24	20241128	211100	550771810	5090	5090	5090	5090	0
25	20241128	211000	550771810	5090	5090	5090	5090	0
26	20241128	210900	550771810	5090	5090	5090	5090	0
27	20241128	210800	550771810	5090	5090	5090	5090	0
28	20241128	210700	550771810	5090	5090	5090	5090	0
29	20241128	210600	550771810	5090	5090	5090	5090	0
30	20241128	210500	550771810	5090	5090	5090	5090	0
31	20241128	210400	550771810	5090	5090	5090	5090	0
32	20241128	210300	550771810	5090	5090	5090	5090	953
33	20241128	210200	550771810	5090	5090	5090	5090	0
34	20241128	210100	550771810	5090	5090	5090	5090	0
35	20241128	210000	550771810	5090	5090	5090	5090	0
36	20241128	205900	550771810	5090	5090	5090	5090	0
37	20241128	205800	550771810	5090	5090	5090	5090	0
38	20241128	205700	550771810	5090	5090	5090	5090	0
39	20241128	205600	550771810	5090	5090	5090	5090	0
40	20241128	205500	550771810	5090	5090	5090	5090	0
41	20241128	205400	550771810	5090	5090	5090	5090	0
42	20241128	205300	550771810	5090	5090	5090	5090	0
43	20241128	205200	550771810	5090	5090	5090	5090	0
44	20241128	205100	550771810	5090	5090	5090	5090	0
45	20241128	205000	550771810	5090	5090	5090	5090	0
46	20241128	204900	550771810	5090	5090	5090	5090	0
47	20241128	204800	550771810	5090	5090	5090	5090	0
48	20241128	204700	550771810	5090	5090	5090	5090	0
49	20241128	204600	550771810	5090	5090	5090	5090	0
50	20241128	204500	550771810	5090	5090	5090	5090	0
51	20241128	204400	550771810	5090	5090	5090	5090	0
52	20241128	204300	550771810	5090	5090	5090	5090	0
53	20241128	204200	550771810	5090	5090	5090	5090	0
54	20241128	204100	550771810	5090	5090	5090	5090	0
55	20241128	204000	550771810	5090	5090	5090	5090	0
56	20241128	203900	550771810	5090	5090	5090	5090	0
57	20241128	203800	550771810	5090	5090	5090	5090	0
58	20241128	203700	550771810	5090	5090	5090	5090	0
59	20241128	203600	550771810	5090	5090	5090	5090	0
60	20241128	203500	550771810	5090	5090	5090	5090	0
61	20241128	203400	550771810	5090	5090	5090	5090	0
62	20241128	203300	550771810	5090	5090	5090	5090	953
63	20241128	203200	550771810	5090	5090	5090	5090	0
64	20241128	203100	550771810	5090	5090	5090	5090	0
65	20241128	203000	550771810	5090	5090	5090	5090	0
66	20241128	202900	550771810	5090	5090	5090	5090	0
67	20241128	202800	550771810	5090	5090	5090	5090	0
68	20241128	202700	550771810	5090	5090	5090	5090	0
69	20241128	202600	550771810	5090	5090	5090	5090	0
70	20241128	202500	550771810	5090	5090	5090	5090	0
71	20241128	202400	550771810	5090	5090	5090	5090	0
72	20241128	202300	550771810	5090	5090	5090	5090	0
73	20241128	202200	550771810	5090	5090	5090	5090	0
74	20241128	202100	550771810	5090	5090	5090	5090	0
75	20241128	202000	550771810	5090	5090	5090	5090	0
76	20241128	201900	550771810	5090	5090	5090	5090	0
77	20241128	201800	550771810	5090	5090	5090	5090	0
78	20241128	201700	550771810	5090	5090	5090	5090	0
79	20241128	201600	550771810	5090	5090	5090	5090	0
80	20241128	201500	550771810	5090	5090	5090	5090	0
81	20241128	201400	550771810	5090	5090	5090	5090	0
82	20241128	201300	550771810	5090	5090	5090	5090	0
83	20241128	201200	550771810	5090	5090	5090	5090	0
84	20241128	201100	550771810	5090	5090	5090	5090	0
85	20241128	201000	550771810	5090	5090	5090	5090	0
86	20241128	200900	550771810	5090	5090	5090	5090	0
87	20241128	200800	550771810	5090	5090	5090	5090	0
88	20241128	200700	550771810	5090	5090	5090	5090	0
89	20241128	200600	550771810	5090	5090	5090	5090	0
90	20241128	200500	550771810	5090	5090	5090	5090	0
91	20241128	200400	550771810	5090	5090	5090	5090	0
92	20241128	200300	550771810	5090	5090	5090	5090	953
93	20241128	200200	550771810	5090	5090	5090	5090	0
94	20241128	200100	550771810	5090	5090	5090	5090	0
95	20241128	200000	550771810	5090	5090	5090	5090	0
96	20241128	195900	550771810	5090	5090	5090	5090	0
97	20241128	195800	550771810	5090	5090	5090	5090	0
98	20241128	195700	550771810	5090	5090	5090	5090	0
99	20241128	195600	550771810	5090	5090	5090	5090	0
100	20241128	195500	550771810	5090	5090	5090	5090	0
101	20241128	195400	550771810	5090	5090	5090	5090	0
102	20241128	195300	550771810	5090	5090	5090	5090	0
103	20241128	195200	550771810	5090	5090	5090	5090	0
104	20241128	195100	550771810	5090	5090	5090	5090	0
105	20241128	195000	550771810	5090	5090	5090	5090	0
106	20241128	194900	550771810	5090	5090	5090	5090	0
107	20241128	194800	550771810	5090	5090	5090	5090	0
108	20241128	194700	550771810	5090	5090	5090	5090	0
109	20241128	194600	550771810	5090	5090	5090	5090	0
110	20241128	194500	550771810	5090	5090	5090	5090	0
111	20241128	194400	550771810	5090	5090	5090	5090	0
112	20241128	194300	550771810	5090	5090	5090	5090	0
113	20241128	194200	550771810	5090	5090	5090	5090	0
114	20241128	194100	550771810	5090	5090	5090	5090	0
115	20241128	194000	550771810	5090	5090	5090	5090	0
116	20241128	193900	550771810	5090	5090	5090	5090	0
117	20241128	193800	550771810	5090	5090	5090	5090	0
118	20241128	193700	550771810	5090	5090	5090	5090	0
119	20241128	193600	550771810	5090	5090	5090	5090	0
120	20241128	193500	550771810	5090	5090	5090	5090	0
121	20241128	193400	550771810	5090	5090	5090	5090	0
122	20241128	193300	550771810	5090	5090	5090	5090	953
123	20241128	193200	550771810	5090	5090	5090	5090	0
124	20241128	193100	550771810	5090	5090	5090	5090	0
125	20241128	193000	550771810	5090	5090	5090	5090	0
126	20241128	192900	550771810	5090	5090	5090	5090	0
127	20241128	192800	550771810	5090	5090	5090	5090	0
128	20241128	192700	550771810	5090	5090	5090	5090	0
129	20241128	192600	550771810	5090	5090	5090	5090	0
130	20241128	192500	550771810	5090	5090	5090	5090	0
131	20241128	192400	550771810	5090	5090	5090	5090	0
132	20241128	192300	550771810	5090	5090	5090	5090	0
133	20241128	192200	550771810	5090	5090	5090	5090	0
134	20241128	192100	550771810	5090	5090	5090	5090	0
135	20241128	192000	550771810	5090	5090	5090	5090	0
136	20241128	191900	550771810	5090	5090	5090	5090	0
137	20241128	191800	550771810	5090	5090	5090	5090	0
138	20241128	191700	550771810	5090	5090	5090	5090	0
139	20241128	191600	550771810	5090	5090	5090	5090	0
140	20241128	191500	550771810	5090	5090	5090	5090	0
141	20241128	191400	550771810	5090	5090	5090	5090	0
142	20241128	191300	550771810	5090	5090	5090	5090	0
143	20241128	191200	550771810	5090	5090	5090	5090	0
144	20241128	191100	550771810	5090	5090	5090	5090	0
145	20241128	191000	550771810	5090	5090	5090	5090	0
146	20241128	190900	550771810	5090	5090	5090	5090	0
147	20241128	190800	550771810	5090	5090	5090	5090	0
148	20241128	190700	550771810	5090	5090	5090	5090	0
149	20241128	190600	550771810	5090	5090	5090	5090	0
150	20241128	190500	550771810	5090	5090	5090	5090	0
151	20241128	190400	550771810	5090	5090	5090	5090	0
152	20241128	190300	550771810	5090	5090	5090	5090	953
153	20241128	190200	550771810	5090	5090	5090	5090	0
154	20241128	190100	550771810	5090	5090	5090	5090	0
155	20241128	190000	550771810	5090	5090	5090	5090	0
156	20241128	185900	550771810	5090	5090	5090	5090	0
157	20241128	185800	550771810	5090	5090	5090	5090	0
158	20241128	185700	550771810	5090	5090	5090	5090	0
159	20241128	185600	550771810	5090	5090	5090	5090	0
160	20241128	185500	550771810	5090	5090	5090	5090	0
161	20241128	185400	550771810	5090	5090	5090	5090	0
162	20241128	185300	550771810	5090	5090	5090	5090	0
163	20241128	185200	550771810	5090	5090	5090	5090	0
164	20241128	185100	550771810	5090	5090	5090	5090	0
165	20241128	185000	550771810	5090	5090	5090	5090	0
166	20241128	184900	550771810	5090	5090	5090	5090	0
167	20241128	184800	550771810	5090	5090	5090	5090	0
168	20241128	184700	550771810	5090	5090	5090	5090	0
169	20241128	184600	550771810	5090	5090	5090	5090	0
170	20241128	184500	550771810	5090	5090	5090	5090	0
171	20241128	184400	550771810	5090	5090	5090	5090	0
172	20241128	184300	550771810	5090	5090	5090	5090	0
173	20241128	184200	550771810	5090	5090	5090	5090	0
174	20241128	184100	550771810	5090	5090	5090	5090	0
175	20241128	184000	550771810	5090	5090	5090	5090	0
176	20241128	183900	550771810	5090	5090	5090	5090	0
177	20241128	183800	550771810	5090	5090	5090	5090	0
178	20241128	183700	550771810	5090	5090	5090	5090	0
179	20241128	183600	550771810	5090	5090	5090	5090	0
180	20241128	183500	550771810	5090	5090	5090	5090	0
181	20241128	183400	550771810	5090	5090	5090	5090	0
182	20241128	183300	550771810	5090	5090	5090	5090	953
183	20241128	183200	550771810	5090	5090	5090	5090	0
184	20241128	183100	550771810	5090	5090	5090	5090	0
185	20241128	183000	550771810	5090	5090	5090	5090	0
186	20241128	182900	550771810	5090	5090	5090	5090	0
187	20241128	182800	550771810	5090	5090	5090	5090	0
188	20241128	182700	550771810	5090	5090	5090	5090	0
189	20241128	182600	550771810	5090	5090	5090	5090	0
190	20241128	182500	550771810	5090	5090	5090	5090	0
191	20241128	182400	550771810	5090	5090	5090	5090	0
192	20241128	182300	550771810	5090	5090	5090	5090	0
193	20241128	182200	550771810	5090	5090	5090	5090	0
194	20241128	182100	550771810	5090	5090	5090	5090	0
195	20241128	182000	550771810	5090	5090	5090	5090	0
196	20241128	181900	550771810	5090	5090	5090	5090	0
197	20241128	181800	550771810	5090	5090	5090	5090	0
198	20241128	181700	550771810	5090	5090	5090	5090	0
199	20241128	181600	550771810	5090	5090	5090	5090	0
200	20241128	181500	550771810	5090	5090	5090	5090	0
201	20241128	181400	550771810	5090	5090	5090	5090	0
202	20241128	181300	550771810	5090	5090	5090	5090	0
203	20241128	181200	550771810	5090	5090	5090	5090	0
204	20241128	181100	550771810	5090	5090	5090	5090	0
205	20241128	181000	550771810	5090	5090	5090	5090	0
206	20241128	180900	550771810	5090	5090	5090	5090	0
207	20241128	180800	550771810	5090	5090	5090	5090	0
208	20241128	180700	550771810	5090	5090	5090	5090	0
209	20241128	180600	550771810	5090	5090	5090	5090	0
210	20241128	180500	550771810	5090	5090	5090	5090	0
211	20241128	180400	550771810	5090	5090	5090	5090	0
212	20241128	180300	550771810	5090	5090	5090	5090	953
213	20241128	180200	550771810	5090	5090	5090	5090	0
214	20241128	180100	550771810	5090	5090	5090	5090	0
215	20241128	180000	550771810	5090	5090	5090	5090	0
216	20241128	175900	550771810	5090	5090	5090	5090	0
217	20241128	175800	550771810	5090	5090	5090	5090	0
218	20241128	175700	550771810	5090	5090	5090	5090	0
219	20241128	175600	550771810	5090	5090	5090	5090	0
220	20241128	175500	550771810	5090	5090	5090	5090	0
221	20241128	175400	550771810	5090	5090	5090	5090	0
222	20241128	175300	550771810	5090	5090	5090	5090	0
223	20241128	175200	550771810	5090	5090	5090	5090	0
224	20241128	175100	550771810	5090	5090	5090	5090	0
225	20241128	175000	550771810	5090	5090	5090	5090	0
226	20241128	174900	550771810	5090	5090	5090	5090	0
227	20241128	174800	550771810	5090	5090	5090	5090	0
228	20241128	174700	550771810	5090	5090	5090	5090	0
229	20241128	174600	550771810	5090	5090	5090	5090	0
230	20241128	174500	550771810	5090	5090	5090	5090	0
231	20241128	174400	550771810	5090	5090	5090	5090	0
232	20241128	174300	550771810	5090	5090	5090	5090	0
233	20241128	174200	550771810	5090	5090	5090	5090	0
234	20241128	174100	550771810	5090	5090	5090	5090	0
235	20241128	174000	550771810	5090	5090	5090	5090	0
236	20241128	173900	550771810	5090	5090	5090	5090	0
237	20241128	173800	550771810	5090	5090	5090	5090	0
238	20241128	173700	550771810	5090	5090	5090	5090	0
239	20241128	173600	550771810	5090	5090	5090	5090	0
240	20241128	173500	550771810	5090	5090	5090	5090	0
241	20241128	173400	550771810	5090	5090	5090	5090	0
242	20241128	173300	550771810	5090	5090	5090	5090	953
243	20241128	173200	550771810	5090	5090	5090	5090	0
244	20241128	173100	550771810	5090	5090	5090	5090	0
245	20241128	173000	550771810	5090	5090	5090	5090	0
246	20241128	172900	550771810	5090	5090	5090	5090	0
247	20241128	172800	550771810	5090	5090	5090	5090	0
248	20241128	172700	550771810	5090	5090	5090	5090	0
249	20241128	172600	550771810	5090	5090	5090	5090	0
250	20241128	172500	550771810	5090	5090	5090	5090	0
251	20241128	172400	550771810	5090	5090	5090	5090	0
252	20241128	172300	550771810	5090	5090	5090	5090	0
253	20241128	172200	550771810	5090	5090	5090	5090	0
254	20241128	172100	550771810	5090	5090	5090	5090	0
255	20241128	172000	550771810	5090	5090	5090	5090	0
256	20241128	171900	550771810	5090	5090	5090	5090	0
257	20241128	171800	550771810	5090	5090	5090	5090	0
258	20241128	171700	550771810	5090	5090	5090	5090	0
259	20241128	171600	550771810	5090	5090	5090	5090	0
260	20241128	171500	550771810	5090	5090	5090	5090	0
261	20241128	171400	550771810	5090	5090	5090	5090	0
262	20241128	171300	550771810	5090	5090	5090	5090	0
263	20241128	171200	550771810	5090	5090	5090	5090	0
264	20241128	171100	550771810	5090	5090	5090	5090	0
265	20241128	171000	550771810	5090	5090	5090	5090	0
266	20241128	170900	550771810	5090	5090	5090	5090	0
267	20241128	170800	550771810	5090	5090	5090	5090	0
268	20241128	170700	550771810	5090	5090	5090	5090	0
269	20241128	170600	550771810	5090	5090	5090	5090	0
270	20241128	170500	550771810	5090	5090	5090	5090	0
271	20241128	170400	550771810	5090	5090	5090	5090	0
272	20241128	170300	550771810	5090	5090	5090	5090	953
273	20241128	170200	550771810	5090	5090	5090	5090	0
274	20241128	170100	550771810	5090	5090	5090	5090	0
275	20241128	170000	550771810	5090	5090	5090	5090	0
276	20241128	165900	550771810	5090	5090	5090	5090	0
277	20241128	165800	550771810	5090	5090	5090	5090	0
278	20241128	165700	550771810	5090	5090	5090	5090	0
279	20241128	165600	550771810	5090	5090	5090	5090	0
280	20241128	165500	550771810	5090	5090	5090	5090	0
281	20241128	165400	550771810	5090	5090	5090	5090	0
282	20241128	165300	550771810	5090	5090	5090	5090	0
283	20241128	165200	550771810	5090	5090	5090	5090	0
284	20241128	165100	550771810	5090	5090	5090	5090	0
285	20241128	165000	550771810	5090	5090	5090	5090	0
286	20241128	164900	550771810	5090	5090	5090	5090	0
287	20241128	164800	550771810	5090	5090	5090	5090	0
288	20241128	164700	550771810	5090	5090	5090	5090	0
289	20241128	164600	550771810	5090	5090	5090	5090	0
290	20241128	164500	550771810	5090	5090	5090	5090	0
291	20241128	164400	550771810	5090	5090	5090	5090	0
292	20241128	164300	550771810	5090	5090	5090	5090	0
293	20241128	164200	550771810	5090	5090	5090	5090	0
294	20241128	164100	550771810	5090	5090	5090	5090	0
295	20241128	164000	550771810	5090	5090	5090	5090	0
296	20241128	163900	550771810	5090	5090	5090	5090	0
297	20241128	163800	550771810	5090	5090	5090	5090	0
298	20241128	163700	550771810	5090	5090	5090	5090	0
299	20241128	163600	550771810	5090	5090	5090	5090	0
300	20241128	163500	550771810	5090	5090	5090	5090	0
301	20241128	163400	550771810	5090	5090	5090	5090	0
302	20241128	163300	550771810	5090	5090	5090	5090	953
303	20241128	163200	550771810	5090	5090	5090	5090	0
304	20241128	163100	550771810	5090	5090	5090	5090	0
305	20241128	163000	550771810	5090	5090	5090	5090	0
306	20241128	162900	550771810	5090	5090	5090	5090	0
307	20241128	162800	550771810	5090	5090	5090	5090	0
308	20241128	162700	550771810	5090	5090	5090	5090	0
309	20241128	162600	550771810	5090	5090	5090	5090	0
310	20241128	162500	550771810	5090	5090	5090	5090	0
311	20241128	162400	550771810	5090	5090	5090	5090	0
312	20241128	162300	550771810	5090	5090	5090	5090	0
313	20241128	162200	550771810	5090	5090	5090	5090	0
314	20241128	162100	550771810	5090	5090	5090	5090	0
315	20241128	162000	550771810	5090	5090	5090	5090	0
316	20241128	161900	550771810	5090	5090	5090	5090	0
317	20241128	161800	550771810	5090	5090	5090	5090	0
318	20241128	161700	550771810	5090	5090	5090	5090	0
319	20241128	161600	550771810	5090	5090	5090	5090	0
320	20241128	161500	550771810	5090	5090	5090	5090	0
321	20241128	161400	550771810	5090	5090	5090	5090	0
322	20241128	161300	550771810	5090	5090	5090	5090	0
323	20241128	161200	550771810	5090	5090	5090	5090	0
324	20241128	161100	550771810	5090	5090	5090	5090	0
325	20241128	161000	550771810	5090	5090	5090	5090	0
326	20241128	160900	550771810	5090	5090	5090	5090	0
327	20241128	160800	550771810	5090	5090	5090	5090	0
328	20241128	160700	550771810	5090	5090	5090	5090	0
329	20241128	160600	550771810	5090	5090	5090	5090	0
330	20241128	160500	550771810	5090	5090	5090	5090	0
331	20241128	160400	550771810	5090	5090	5090	5090	0
332	20241128	160300	550771810	5090	5090	5090	5090	953
333	20241128	160200	550771810	5090	5090	5090	5090	0
334	20241128	160100	550771810	5090	5090	5090	5090	0
335	20241128	160000	550771810	5090	5090	5090	5090	0
336	20241128	155900	550771810	5090	5090	5090	5090	0
337	20241128	155800	550771810	5090	5090	5090	5090	0
338	20241128	155700	550771810	5090	5090	5090	5090	0
339	20241128	155600	550771810	5090	5090	5090	5090	0
340	20241128	155500	550771810	5090	5090	5090	5090	0
341	20241128	155400	550771810	5090	5090	5090	5090	0
342	20241128	155300	550771810	5090	5090	5090	5090	0
343	20241128	155200	550771810	5090	5090	5090	5090	0
344	20241128	155100	550771810	5090	5090	5090	5090	0
345	20241128	155000	550771810	5090	5090	5090	5090	0
346	20241128	154900	550771810	5090	5090	5090	5090	0
347	20241128	154800	550771810	5090	5090	5090	5090	0
348	20241128	154700	550771810	5090	5090	5090	5090	0
349	20241128	154600	550771810	5090	5090	5090	5090	0
350	20241128	154500	550771810	5090	5090	5090	5090	0
351	20241128	154400	550771810	5090	5090	5090	5090	0
352	20241128	154300	550771810	5090	5090	5090	5090	0
353	20241128	154200	550771810	5090	5090	5090	5090	0
354	20241128	154100	550771810	5090	5090	5090	5090	0
355	20241128	154000	550771810	5090	5090	5090	5090	0
356	20241128	153900	550771810	5090	5090	5090	5090	0
357	20241128	153800	550771810	5090	5090	5090	5090	0
358	20241128	153700	550771810	5090	5090	5090	5090	0
359	20241128	153600	550771810	5090	5090	5090	5090	0
360	20241128	153500	550771810	5090	5090	5090	5090	0
361	20241128	153400	550771810	5090	5090	5090	5090	0
362	20241128	153300	550771810	5090	5090	5090	5090	953
363	20241128	153200	550771810	5090	5090	5090	5090	0
364	20241128	153100	550771810	5090	5090	5090	5090	0
365	20241128	153000	550771810	5090	5090	5090	5090	953
366	20241128	152900	545921040	5040	5040	5040	5040	0
367	20241128	152800	545921040	5040	5040	5040	5040	0
368	20241128	152700	545921040	5040	5040	5040	5040	0
369	20241128	152600	545921040	5040	5040	5040	5040	0
370	20241128	152500	545921040	5040	5040	5040	5040	0
371	20241128	152400	545921040	5040	5040	5040	5040	0
372	20241128	152300	545921040	5040	5040	5040	5040	0
373	20241128	152200	545921040	5040	5040	5040	5040	0
374	20241128	152100	545921040	5040	5040	5040	5040	0
375	20241128	152000	545921040	5040	5040	5040	5040	0
376	20241128	151900	545921040	5040	5070	5070	5040	43
377	20241128	151800	545703870	5070	5070	5070	5070	49
378	20241128	151700	545455440	5080	5080	5080	5080	0
379	20241128	151600	545455440	5080	5080	5080	5080	0
380	20241128	151500	545455440	5080	5060	5080	5060	597
381	20241128	151400	542428570	5070	5070	5070	5070	0
382	20241128	151300	542428570	5070	5070	5070	5070	13
383	20241128	151200	542362660	5080	5080	5080	5080	0
384	20241128	151100	542362660	5080	5080	5080	5080	0
385	20241128	151000	542362660	5080	5080	5080	5080	0
386	20241128	150900	542362660	5080	5080	5080	5080	95
387	20241128	150800	541880060	5080	5050	5080	5000	704
388	20241128	150700	538355690	5050	5050	5050	5050	301
389	20241128	150600	536835640	5080	5080	5080	5080	0
390	20241128	150500	536835640	5080	5080	5080	5080	5
391	20241128	150400	536810240	5080	5080	5080	5080	63
392	20241128	150300	536490200	5080	5080	5080	5080	30
393	20241128	150200	536337800	5080	5080	5080	5080	0
394	20241128	150100	536337800	5080	5080	5080	5080	1
395	20241128	150000	536332720	5050	5050	5050	5050	1
396	20241128	145900	536327670	5050	5050	5050	5050	0
397	20241128	145800	536327670	5050	5050	5050	5050	0
398	20241128	145700	536327670	5050	5050	5050	5050	0
399	20241128	145600	536327670	5050	5060	5060	5050	65
400	20241128	145500	535998780	5060	5060	5060	5060	0
401	20241128	145400	535998780	5060	5060	5060	5060	0
402	20241128	145300	535998780	5060	5060	5060	5060	0
403	20241128	145200	535998780	5060	5060	5060	5060	9
404	20241128	145100	535953240	5080	5080	5080	5080	0
405	20241128	145000	535953240	5080	5080	5080	5080	1
406	20241128	144900	535948160	5050	5050	5050	5050	0
407	20241128	144800	535948160	5050	5060	5060	5050	61
408	20241128	144700	535639510	5060	5070	5070	5060	28
409	20241128	144600	535497810	5080	5080	5080	5080	1
410	20241128	144500	535492730	5100	5100	5100	5100	0
411	20241128	144400	535492730	5100	5100	5100	5100	0
412	20241128	144300	535492730	5100	5080	5100	5080	502
413	20241128	144200	532937360	5090	5090	5090	5090	0
414	20241128	144100	532937360	5090	5040	5090	5040	600
415	20241128	144000	529893210	5030	5030	5030	5030	8
416	20241128	143900	529852970	5010	5030	5040	5010	171
417	20241128	143800	528992830	5000	5000	5000	5000	0
418	20241128	143700	528992830	5000	5030	5030	5000	3
419	20241128	143600	528977770	5000	5000	5000	5000	1
420	20241128	143500	528972770	5030	5030	5030	5030	0
421	20241128	143400	528972770	5030	5020	5030	5020	37
422	20241128	143300	528786960	5000	5000	5000	5000	100
423	20241128	143200	528286960	5020	5020	5020	5020	0
424	20241128	143100	528286960	5020	5020	5020	5020	20
425	20241128	143000	528186560	5030	5030	5030	5030	50
426	20241128	142900	527935060	5030	5010	5030	5010	5
427	20241128	142800	527909990	5010	5010	5010	5010	0
428	20241128	142700	527909990	5010	5020	5020	5010	238
429	20241128	142600	526717600	5010	5010	5010	5010	0
430	20241128	142500	526717600	5010	5010	5010	5010	17
431	20241128	142400	526632430	5030	5010	5030	5010	17
432	20241128	142300	526547220	5010	5010	5010	5010	0
433	20241128	142200	526547220	5010	5010	5010	5010	16
434	20241128	142100	526467060	5020	5020	5020	5020	6
435	20241128	142000	526436940	4995	4995	4995	4995	0
436	20241128	141900	526436940	4995	5010	5010	4995	43
437	20241128	141800	526222060	5000	5000	5000	5000	170
438	20241128	141700	525372060	5000	5010	5010	5000	50
439	20241128	141600	525121810	4995	4995	4995	4995	300
440	20241128	141500	523623310	4995	5000	5000	4995	301
441	20241128	141400	522119080	4990	4990	4990	4990	0
442	20241128	141300	522119080	4990	4990	4990	4990	0
443	20241128	141200	522119080	4990	4985	4990	4985	284
444	20241128	141100	520703080	4985	4950	4990	4950	295
445	20241128	141000	519237655	4945	4945	4945	4945	13
446	20241128	140900	519173370	4910	4970	4970	4910	9212
447	20241128	140800	473795700	4965	4975	4985	4965	636
448	20241128	140700	470632610	4980	4995	5010	4980	2400
449	20241128	140600	458678080	4995	5070	5070	4990	3172
450	20241128	140500	442752415	5070	5070	5070	5070	0
451	20241128	140400	442752415	5070	5070	5070	5030	1018
452	20241128	140300	437615035	5070	5110	5110	5070	81
453	20241128	140200	437203745	5110	5110	5110	5070	691
454	20241128	140100	433691315	5110	5110	5110	5100	1268
455	20241128	140000	427212275	5110	5120	5120	5110	110
456	20241128	135900	426649515	5120	5120	5120	5120	150
457	20241128	135800	425881515	5120	5120	5130	5120	140
458	20241128	135700	425164515	5120	5140	5160	5120	166
459	20241128	135600	424314305	5110	5120	5120	5110	487
460	20241128	135500	421823195	5110	5200	5200	5110	3641
461	20241128	135400	403052175	5200	5200	5200	5200	65
462	20241128	135300	402714175	5190	5250	5260	5190	750
463	20241128	135200	398809315	5250	5260	5290	5220	1927
464	20241128	135100	388688575	5230	5170	5440	5170	1613
465	20241128	135000	380091155	5160	5150	5180	5150	452
466	20241128	134900	377758845	5120	5150	5170	5110	1291
467	20241128	134800	371139335	5160	5240	5260	5150	1390
468	20241128	134700	363907495	5240	5280	5470	5210	3687
469	20241128	134600	344546495	5280	5460	5460	5280	2213
470	20241128	134500	332706205	5470	5540	5550	5340	12978
471	20241128	134400	261872815	5550	5380	5600	5330	10292
472	20241128	134300	205415305	5380	5300	5590	5210	18834
473	20241128	134200	103074835	5280	5370	5370	5160	5402
474	20241128	134100	74685285	5370	5400	5400	5370	3015
475	20241128	134000	58414905	5400	5400	5400	5400	0
476	20241128	133900	58414905	5400	5200	5400	5200	1593
477	20241128	133800	49890435	5200	5140	5200	5110	857
478	20241128	133700	45476645	5140	5110	5140	5110	84
479	20241128	133600	45045875	5110	5100	5110	5100	132
480	20241128	133500	44372075	5100	5100	5100	5100	0
481	20241128	133400	44372075	5100	5100	5100	5100	0
482	20241128	133300	44372075	5100	5090	5100	5090	298
483	20241128	133200	42854755	5080	5080	5080	5080	0
484	20241128	133100	42854755	5080	5070	5080	5070	198
485	20241128	133000	41849285	5070	5070	5070	5070	0
486	20241128	132900	41849285	5070	5060	5070	5060	370
487	20241128	132800	39976245	5060	5060	5060	5060	0
488	20241128	132700	39976245	5060	5060	5060	5060	0
489	20241128	132600	39976245	5060	5060	5060	5060	0
490	20241128	132500	39976245	5060	5060	5060	5060	0
491	20241128	132400	39976245	5060	5060	5060	5060	0
492	20241128	132300	39976245	5060	5060	5060	5060	0
493	20241128	132200	39976245	5060	5060	5060	5060	1
494	20241128	132100	39971185	5060	5060	5060	5060	1
495	20241128	132000	39966125	5060	5060	5060	5060	1
496	20241128	131900	39961065	5060	5050	5060	5050	334
497	20241128	131800	38273645	5050	5050	5050	5050	0
498	20241128	131700	38273645	5050	5050	5050	5050	0
499	20241128	131600	38273645	5050	5050	5050	5050	0
500	20241128	131500	38273645	5050	5050	5050	5050	0
501	20241128	131400	38273645	5050	5050	5050	5050	2
502	20241128	131300	38263545	5040	5040	5040	5040	0
503	20241128	131200	38263545	5040	5040	5040	5040	0
504	20241128	131100	38263545	5040	5040	5040	5040	0
505	20241128	131000	38263545	5040	5040	5040	5040	0
506	20241128	130900	38263545	5040	5040	5040	5040	4
507	20241128	130800	38243385	5040	5040	5040	5040	0
508	20241128	130700	38243385	5040	5040	5040	5040	46
509	20241128	130600	38011545	5040	5040	5040	5040	0
510	20241128	130500	38011545	5040	5040	5040	5040	0
511	20241128	130400	38011545	5040	5040	5040	5040	0
512	20241128	130300	38011545	5040	5040	5040	5040	60
513	20241128	130200	37709145	5030	5030	5030	5030	0
514	20241128	130100	37709145	5030	5030	5030	5030	141
515	20241128	130000	36999915	5030	5030	5030	5030	0
516	20241128	125900	36999915	5030	5030	5030	5030	0
517	20241128	125800	36999915	5030	5030	5030	5030	0
518	20241128	125700	36999915	5030	5030	5030	5030	0
519	20241128	125600	36999915	5030	5030	5030	5030	1
520	20241128	125500	36994885	5010	5010	5010	5010	56
521	20241128	125400	36714325	5010	5010	5010	5010	0
522	20241128	125300	36714325	5010	5010	5010	5010	0
523	20241128	125200	36714325	5010	5010	5010	5010	0
524	20241128	125100	36714325	5010	5000	5010	5000	21
525	20241128	125000	36609175	5000	5000	5000	5000	1
526	20241128	124900	36604175	5000	5000	5000	5000	0
527	20241128	124800	36604175	5000	5000	5000	5000	0
528	20241128	124700	36604175	5000	5000	5000	5000	0
529	20241128	124600	36604175	5000	5000	5000	5000	1
530	20241128	124500	36599175	5000	5000	5000	5000	2
531	20241128	124400	36589175	5010	5010	5010	5010	0
532	20241128	124300	36589175	5010	5010	5010	5010	0
533	20241128	124200	36589175	5010	5010	5010	5010	0
534	20241128	124100	36589175	5010	5010	5010	5010	0
535	20241128	124000	36589175	5010	5010	5010	5010	0
536	20241128	123900	36589175	5010	5010	5010	5010	0
537	20241128	123800	36589175	5010	5010	5010	5010	1
538	20241128	123700	36584165	5000	5000	5000	5000	0
539	20241128	123600	36584165	5000	5000	5000	5000	0
540	20241128	123500	36584165	5000	5000	5000	5000	0
541	20241128	123400	36584165	5000	5000	5000	5000	38
542	20241128	123300	36394165	5000	5000	5000	5000	0
543	20241128	123200	36394165	5000	5000	5000	5000	0
544	20241128	123100	36394165	5000	5000	5000	5000	0
545	20241128	123000	36394165	5000	5000	5000	5000	0
546	20241128	122900	36394165	5000	5000	5000	5000	0
547	20241128	122800	36394165	5000	5000	5000	5000	0
548	20241128	122700	36394165	5000	5000	5000	5000	29
549	20241128	122600	36249165	5000	5000	5000	5000	1
550	20241128	122500	36244165	5000	5000	5000	5000	0
551	20241128	122400	36244165	5000	5000	5000	5000	0
552	20241128	122300	36244165	5000	5000	5000	5000	0
553	20241128	122200	36244165	5000	5000	5000	5000	20
554	20241128	122100	36144165	5000	5000	5000	5000	1
555	20241128	122000	36139165	4960	4960	4960	4960	0
556	20241128	121900	36139165	4960	4960	4960	4960	0
557	20241128	121800	36139165	4960	4995	4995	4960	332
558	20241128	121700	34490495	5000	5000	5000	5000	0
559	20241128	121600	34490495	5000	5000	5000	5000	1
560	20241128	121500	34485495	5010	5010	5010	5010	0
561	20241128	121400	34485495	5010	5010	5010	5010	0
562	20241128	121300	34485495	5010	5010	5010	5010	0
563	20241128	121200	34485495	5010	5010	5010	5010	0
564	20241128	121100	34485495	5010	5010	5010	5010	0
565	20241128	121000	34485495	5010	5010	5010	5010	0
566	20241128	120900	34485495	5010	5010	5010	5010	0
567	20241128	120800	34485495	5010	5010	5010	5010	0
568	20241128	120700	34485495	5010	5010	5010	5010	1
569	20241128	120600	34480485	5000	5000	5000	5000	60
570	20241128	120500	34180485	5010	5010	5010	5010	0
571	20241128	120400	34180485	5010	5010	5010	5010	0
572	20241128	120300	34180485	5010	5010	5010	5010	0
573	20241128	120200	34180485	5010	5010	5010	5010	0
574	20241128	120100	34180485	5010	5010	5010	5010	158
575	20241128	120000	33388905	5010	5010	5010	5010	0
576	20241128	115900	33388905	5010	5020	5020	5010	340
577	20241128	115800	31684775	5020	5020	5020	5020	0
578	20241128	115700	31684775	5020	5020	5020	5020	0
579	20241128	115600	31684775	5020	5020	5020	5020	0
580	20241128	115500	31684775	5020	5020	5020	5020	1
581	20241128	115400	31679755	5040	5040	5040	5040	0
582	20241128	115300	31679755	5040	5040	5040	5040	0
583	20241128	115200	31679755	5040	5040	5040	5040	0
584	20241128	115100	31679755	5040	5040	5040	5040	0
585	20241128	115000	31679755	5040	5040	5040	5040	0
586	20241128	114900	31679755	5040	5040	5040	5040	0
587	20241128	114800	31679755	5040	5040	5040	5040	0
588	20241128	114700	31679755	5040	5040	5040	5040	0
589	20241128	114600	31679755	5040	5040	5040	5040	2
590	20241128	114500	31669675	5020	5040	5040	5020	402
591	20241128	114400	29651595	5020	5030	5030	5020	84
592	20241128	114300	29229865	5040	5040	5040	5040	0
593	20241128	114200	29229865	5040	5040	5040	5040	0
594	20241128	114100	29229865	5040	5040	5040	5040	0
595	20241128	114000	29229865	5040	5040	5040	5040	0
596	20241128	113900	29229865	5040	5040	5040	5040	0
597	20241128	113800	29229865	5040	5040	5040	5040	0
598	20241128	113700	29229865	5040	5040	5040	5040	0
599	20241128	113600	29229865	5040	5040	5040	5040	0
600	20241128	113500	29229865	5040	5040	5040	5040	1
601	20241128	113400	29224825	5040	5040	5040	5040	6
602	20241128	113300	29194585	5040	5040	5040	5040	0
603	20241128	113200	29194585	5040	5040	5040	5040	3
604	20241128	113100	29179465	5040	5020	5040	5020	55
605	20241128	113000	28903245	5020	5020	5020	5020	7
606	20241128	112900	28868105	5020	5020	5020	5020	0
607	20241128	112800	28868105	5020	5020	5020	5020	85
608	20241128	112700	28441405	5020	5020	5020	5020	2
609	20241128	112600	28431365	5000	5010	5010	5000	200
610	20241128	112500	27431305	5020	5020	5020	5020	0
611	20241128	112400	27431305	5020	5020	5020	5020	6
612	20241128	112300	27401185	5040	5040	5040	5040	0
613	20241128	112200	27401185	5040	5040	5040	5040	0
614	20241128	112100	27401185	5040	5040	5040	5040	0
615	20241128	112000	27401185	5040	5040	5040	5040	30
616	20241128	111900	27249985	5040	5040	5040	5040	0
617	20241128	111800	27249985	5040	5040	5040	5040	0
618	20241128	111700	27249985	5040	5040	5040	5040	1
619	20241128	111600	27244945	5020	5020	5020	5020	0
620	20241128	111500	27244945	5020	5030	5030	5020	10
621	20241128	111400	27194705	5050	5050	5050	5050	0
622	20241128	111300	27194705	5050	5050	5050	5050	0
623	20241128	111200	27194705	5050	5050	5050	5050	0
624	20241128	111100	27194705	5050	5050	5050	5050	4
625	20241128	111000	27174505	5040	5030	5040	5020	441
626	20241128	110900	24954075	5020	5020	5020	5020	658
627	20241128	110800	21650915	5020	5020	5020	5020	342
628	20241128	110700	19934075	5020	5000	5020	5000	7
629	20241128	110600	19899035	5020	5020	5020	5020	2
630	20241128	110500	19888995	5020	5010	5020	5010	102
631	20241128	110400	19377435	4990	4990	4990	4990	0
632	20241128	110300	19377435	4990	4990	4990	4990	0
633	20241128	110200	19377435	4990	4990	4990	4990	117
634	20241128	110100	18793605	4995	4995	4995	4995	0
635	20241128	110000	18793605	4995	4995	4995	4995	90
636	20241128	105900	18344055	5000	5000	5000	5000	26
637	20241128	105800	18214055	5020	5020	5020	5020	2
638	20241128	105700	18204015	5020	5020	5020	5020	0
639	20241128	105600	18204015	5020	5020	5020	5020	0
640	20241128	105500	18204015	5020	5020	5020	5020	0
641	20241128	105400	18204015	5020	5020	5020	5020	3
642	20241128	105300	18188955	5000	5000	5000	5000	1
643	20241128	105200	18183955	5000	5000	5000	5000	100
644	20241128	105100	17683955	5030	5030	5030	5030	0
645	20241128	105000	17683955	5030	5030	5030	5030	0
646	20241128	104900	17683955	5030	5030	5030	5030	0
647	20241128	104800	17683955	5030	5030	5030	5030	0
648	20241128	104700	17683955	5030	5030	5030	5030	0
649	20241128	104600	17683955	5030	5030	5030	5030	0
650	20241128	104500	17683955	5030	5030	5030	5030	0
651	20241128	104400	17683955	5030	5030	5030	5030	0
652	20241128	104300	17683955	5030	5030	5030	5030	0
653	20241128	104200	17683955	5030	5020	5030	5020	40
654	20241128	104100	17483145	5030	5030	5030	5030	0
655	20241128	104000	17483145	5030	5030	5030	5030	0
656	20241128	103900	17483145	5030	5030	5030	5030	0
657	20241128	103800	17483145	5030	5030	5030	5030	0
658	20241128	103700	17483145	5030	5030	5030	5030	0
659	20241128	103600	17483145	5030	5030	5030	5030	0
660	20241128	103500	17483145	5030	5030	5030	5030	0
661	20241128	103400	17483145	5030	5030	5030	5030	0
662	20241128	103300	17483145	5030	5030	5030	5030	0
663	20241128	103200	17483145	5030	5030	5030	5030	0
664	20241128	103100	17483145	5030	5030	5030	5030	0
665	20241128	103000	17483145	5030	5030	5030	5030	0
666	20241128	102900	17483145	5030	5030	5030	5030	0
667	20241128	102800	17483145	5030	5030	5030	5030	0
668	20241128	102700	17483145	5030	5030	5030	5030	200
669	20241128	102600	16477145	5030	5030	5030	5030	0
670	20241128	102500	16477145	5030	5010	5030	5010	3
671	20241128	102400	16462095	5010	5010	5010	5010	2
672	20241128	102300	16452075	5010	5010	5010	5010	6
673	20241128	102200	16422015	5030	5030	5030	5030	0
674	20241128	102100	16422015	5030	5030	5030	5030	0
675	20241128	102000	16422015	5030	5010	5030	4995	70
676	20241128	101900	16072145	5030	5030	5030	5030	0
677	20241128	101800	16072145	5030	5030	5030	5030	0
678	20241128	101700	16072145	5030	5030	5030	5030	0
679	20241128	101600	16072145	5030	5030	5030	5030	0
680	20241128	101500	16072145	5030	5030	5030	5030	0
681	20241128	101400	16072145	5030	5030	5030	5030	0
682	20241128	101300	16072145	5030	5030	5030	5030	0
683	20241128	101200	16072145	5030	5030	5030	5030	0
684	20241128	101100	16072145	5030	5030	5030	5030	0
685	20241128	101000	16072145	5030	5030	5030	5030	2
686	20241128	100900	16062085	5030	5030	5030	5030	0
687	20241128	100800	16062085	5030	5030	5030	5030	0
688	20241128	100700	16062085	5030	5030	5030	5030	2
689	20241128	100600	16052025	5030	5030	5030	5030	0
690	20241128	100500	16052025	5030	5030	5030	5030	134
691	20241128	100400	15378005	5020	5020	5020	5020	0
692	20241128	100300	15378005	5020	5020	5020	5020	24
693	20241128	100200	15257525	5030	4995	5030	4995	66
694	20241128	100100	14927820	5030	5030	5030	5030	0
695	20241128	100000	14927820	5030	5020	5030	5020	2
696	20241128	095900	14917770	5030	5030	5030	5030	0
697	20241128	095800	14917770	5030	5030	5030	5030	0
698	20241128	095700	14917770	5030	5010	5030	4995	13
699	20241128	095600	14852715	5030	5030	5030	5030	0
700	20241128	095500	14852715	5030	5000	5030	5000	3
701	20241128	095400	14837655	5030	5030	5030	5030	0
702	20241128	095300	14837655	5030	5030	5030	5030	0
703	20241128	095200	14837655	5030	5010	5030	5010	7
704	20241128	095100	14802565	5010	5010	5010	5010	4
705	20241128	095000	14782525	5030	5030	5030	5030	0
706	20241128	094900	14782525	5030	5030	5030	5030	0
707	20241128	094800	14782525	5030	5030	5030	5030	2
708	20241128	094700	14772465	5030	5010	5030	5010	128
709	20241128	094600	14130945	5010	5020	5020	5010	300
710	20241128	094500	12627825	5030	5030	5030	5030	2
711	20241128	094400	12617765	5030	5030	5030	5020	383
712	20241128	094300	10691295	5030	5030	5030	5010	15
713	20241128	094200	10615995	5020	5030	5030	5020	2
714	20241128	094100	10605945	5030	5030	5030	5030	3
715	20241128	094000	10590855	5030	5030	5030	5030	0
716	20241128	093900	10590855	5030	5030	5030	5030	0
717	20241128	093800	10590855	5030	5030	5030	5030	0
718	20241128	093700	10590855	5030	5030	5030	5030	2
719	20241128	093600	10580795	5030	5030	5030	5030	0
720	20241128	093500	10580795	5030	5010	5030	5010	102
721	20241128	093400	10069735	5030	5030	5030	5030	2
722	20241128	093300	10059675	5030	5030	5030	5030	0
723	20241128	093200	10059675	5030	5030	5030	5030	76
724	20241128	093100	9677395	5030	5030	5030	5030	5
725	20241128	093000	9652245	5040	5000	5040	5000	348
726	20241128	092900	7905885	5000	4990	5000	4990	107
727	20241128	092800	7370965	4990	4990	4990	4990	14
728	20241128	092700	7301105	4990	4990	4990	4990	5
729	20241128	092600	7276155	4990	4965	4990	4965	243
730	20241128	092500	6064890	4965	4960	4965	4960	22
731	20241128	092400	5955765	4965	4965	4965	4965	0
732	20241128	092300	5955765	4965	4965	4965	4965	0
733	20241128	092200	5955765	4965	4965	4965	4965	21
734	20241128	092100	5851500	4960	4960	4960	4960	0
735	20241128	092000	5851500	4960	4960	4960	4960	200
736	20241128	091900	4859500	4960	4960	4960	4960	0
737	20241128	091800	4859500	4960	4960	4960	4960	0
738	20241128	091700	4859500	4960	4960	4960	4960	0
739	20241128	091600	4859500	4960	4960	4960	4960	1
740	20241128	091500	4854540	4965	4965	4965	4965	0
741	20241128	091400	4854540	4965	4965	4965	4965	0
742	20241128	091300	4854540	4965	4965	4965	4965	0
743	20241128	091200	4854540	4965	4940	4965	4940	10
744	20241128	091100	4805115	4940	4940	4940	4940	4
745	20241128	091000	4785355	4940	4910	4940	4910	193
746	20241128	090900	3837680	4910	4910	4910	4910	7
747	20241128	090800	3803310	4910	4910	4915	4910	12
748	20241128	090700	3744370	4920	4915	4920	4915	6
749	20241128	090600	3714875	4915	4915	4915	4915	0
750	20241128	090500	3714875	4915	4895	4915	4895	37
751	20241128	090400	3533720	4915	4910	4915	4900	13
752	20241128	090300	3469935	4910	4895	4910	4895	7
753	20241128	090200	3435600	4915	4895	4915	4895	16
754	20241128	090100	3357115	4910	4900	4910	4890	640
755	20241128	090000	220965	4910	4910	4915	4910	45