KissMeData/137950/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	202700	317599215	4130	4130	4130	4130	1337
3	20241128	202600	317599215	4130	4130	4130	4130	0
4	20241128	202500	317599215	4130	4130	4130	4130	0
5	20241128	202400	317599215	4130	4130	4130	4130	0
6	20241128	202300	317599215	4130	4130	4130	4130	0
7	20241128	202200	317599215	4130	4130	4130	4130	0
8	20241128	202100	317599215	4130	4130	4130	4130	0
9	20241128	202000	317599215	4130	4130	4130	4130	0
10	20241128	201900	317599215	4130	4130	4130	4130	0
11	20241128	201800	317599215	4130	4130	4130	4130	0
12	20241128	201700	317599215	4130	4130	4130	4130	0
13	20241128	201600	317599215	4130	4130	4130	4130	0
14	20241128	201500	317599215	4130	4130	4130	4130	0
15	20241128	201400	317599215	4130	4130	4130	4130	0
16	20241128	201300	317599215	4130	4130	4130	4130	0
17	20241128	201200	317599215	4130	4130	4130	4130	0
18	20241128	201100	317599215	4130	4130	4130	4130	0
19	20241128	201000	317599215	4130	4130	4130	4130	0
20	20241128	200900	317599215	4130	4130	4130	4130	0
21	20241128	200800	317599215	4130	4130	4130	4130	0
22	20241128	200700	317599215	4130	4130	4130	4130	0
23	20241128	200600	317599215	4130	4130	4130	4130	0
24	20241128	200500	317599215	4130	4130	4130	4130	0
25	20241128	200400	317599215	4130	4130	4130	4130	0
26	20241128	200300	317599215	4130	4130	4130	4130	0
27	20241128	200200	317599215	4130	4130	4130	4130	0
28	20241128	200100	317599215	4130	4130	4130	4130	0
29	20241128	200000	317599215	4130	4130	4130	4130	0
30	20241128	195900	317599215	4130	4130	4130	4130	0
31	20241128	195800	317599215	4130	4130	4130	4130	0
32	20241128	195700	317599215	4130	4130	4130	4130	1337
33	20241128	195600	317599215	4130	4130	4130	4130	0
34	20241128	195500	317599215	4130	4130	4130	4130	0
35	20241128	195400	317599215	4130	4130	4130	4130	0
36	20241128	195300	317599215	4130	4130	4130	4130	0
37	20241128	195200	317599215	4130	4130	4130	4130	0
38	20241128	195100	317599215	4130	4130	4130	4130	0
39	20241128	195000	317599215	4130	4130	4130	4130	0
40	20241128	194900	317599215	4130	4130	4130	4130	0
41	20241128	194800	317599215	4130	4130	4130	4130	0
42	20241128	194700	317599215	4130	4130	4130	4130	0
43	20241128	194600	317599215	4130	4130	4130	4130	0
44	20241128	194500	317599215	4130	4130	4130	4130	0
45	20241128	194400	317599215	4130	4130	4130	4130	0
46	20241128	194300	317599215	4130	4130	4130	4130	0
47	20241128	194200	317599215	4130	4130	4130	4130	0
48	20241128	194100	317599215	4130	4130	4130	4130	0
49	20241128	194000	317599215	4130	4130	4130	4130	0
50	20241128	193900	317599215	4130	4130	4130	4130	0
51	20241128	193800	317599215	4130	4130	4130	4130	0
52	20241128	193700	317599215	4130	4130	4130	4130	0
53	20241128	193600	317599215	4130	4130	4130	4130	0
54	20241128	193500	317599215	4130	4130	4130	4130	0
55	20241128	193400	317599215	4130	4130	4130	4130	0
56	20241128	193300	317599215	4130	4130	4130	4130	0
57	20241128	193200	317599215	4130	4130	4130	4130	0
58	20241128	193100	317599215	4130	4130	4130	4130	0
59	20241128	193000	317599215	4130	4130	4130	4130	0
60	20241128	192900	317599215	4130	4130	4130	4130	0
61	20241128	192800	317599215	4130	4130	4130	4130	0
62	20241128	192700	317599215	4130	4130	4130	4130	1337
63	20241128	192600	317599215	4130	4130	4130	4130	0
64	20241128	192500	317599215	4130	4130	4130	4130	0
65	20241128	192400	317599215	4130	4130	4130	4130	0
66	20241128	192300	317599215	4130	4130	4130	4130	0
67	20241128	192200	317599215	4130	4130	4130	4130	0
68	20241128	192100	317599215	4130	4130	4130	4130	0
69	20241128	192000	317599215	4130	4130	4130	4130	0
70	20241128	191900	317599215	4130	4130	4130	4130	0
71	20241128	191800	317599215	4130	4130	4130	4130	0
72	20241128	191700	317599215	4130	4130	4130	4130	0
73	20241128	191600	317599215	4130	4130	4130	4130	0
74	20241128	191500	317599215	4130	4130	4130	4130	0
75	20241128	191400	317599215	4130	4130	4130	4130	0
76	20241128	191300	317599215	4130	4130	4130	4130	0
77	20241128	191200	317599215	4130	4130	4130	4130	0
78	20241128	191100	317599215	4130	4130	4130	4130	0
79	20241128	191000	317599215	4130	4130	4130	4130	0
80	20241128	190900	317599215	4130	4130	4130	4130	0
81	20241128	190800	317599215	4130	4130	4130	4130	0
82	20241128	190700	317599215	4130	4130	4130	4130	0
83	20241128	190600	317599215	4130	4130	4130	4130	0
84	20241128	190500	317599215	4130	4130	4130	4130	0
85	20241128	190400	317599215	4130	4130	4130	4130	0
86	20241128	190300	317599215	4130	4130	4130	4130	0
87	20241128	190200	317599215	4130	4130	4130	4130	0
88	20241128	190100	317599215	4130	4130	4130	4130	0
89	20241128	190000	317599215	4130	4130	4130	4130	0
90	20241128	185900	317599215	4130	4130	4130	4130	0
91	20241128	185800	317599215	4130	4130	4130	4130	0
92	20241128	185700	317599215	4130	4130	4130	4130	1337
93	20241128	185600	317599215	4130	4130	4130	4130	0
94	20241128	185500	317599215	4130	4130	4130	4130	0
95	20241128	185400	317599215	4130	4130	4130	4130	0
96	20241128	185300	317599215	4130	4130	4130	4130	0
97	20241128	185200	317599215	4130	4130	4130	4130	0
98	20241128	185100	317599215	4130	4130	4130	4130	0
99	20241128	185000	317599215	4130	4130	4130	4130	0
100	20241128	184900	317599215	4130	4130	4130	4130	0
101	20241128	184800	317599215	4130	4130	4130	4130	0
102	20241128	184700	317599215	4130	4130	4130	4130	0
103	20241128	184600	317599215	4130	4130	4130	4130	0
104	20241128	184500	317599215	4130	4130	4130	4130	0
105	20241128	184400	317599215	4130	4130	4130	4130	0
106	20241128	184300	317599215	4130	4130	4130	4130	0
107	20241128	184200	317599215	4130	4130	4130	4130	0
108	20241128	184100	317599215	4130	4130	4130	4130	0
109	20241128	184000	317599215	4130	4130	4130	4130	0
110	20241128	183900	317599215	4130	4130	4130	4130	0
111	20241128	183800	317599215	4130	4130	4130	4130	0
112	20241128	183700	317599215	4130	4130	4130	4130	0
113	20241128	183600	317599215	4130	4130	4130	4130	0
114	20241128	183500	317599215	4130	4130	4130	4130	0
115	20241128	183400	317599215	4130	4130	4130	4130	0
116	20241128	183300	317599215	4130	4130	4130	4130	0
117	20241128	183200	317599215	4130	4130	4130	4130	0
118	20241128	183100	317599215	4130	4130	4130	4130	0
119	20241128	183000	317599215	4130	4130	4130	4130	0
120	20241128	182900	317599215	4130	4130	4130	4130	0
121	20241128	182800	317599215	4130	4130	4130	4130	0
122	20241128	182700	317599215	4130	4130	4130	4130	1337
123	20241128	182600	317599215	4130	4130	4130	4130	0
124	20241128	182500	317599215	4130	4130	4130	4130	0
125	20241128	182400	317599215	4130	4130	4130	4130	0
126	20241128	182300	317599215	4130	4130	4130	4130	0
127	20241128	182200	317599215	4130	4130	4130	4130	0
128	20241128	182100	317599215	4130	4130	4130	4130	0
129	20241128	182000	317599215	4130	4130	4130	4130	0
130	20241128	181900	317599215	4130	4130	4130	4130	0
131	20241128	181800	317599215	4130	4130	4130	4130	0
132	20241128	181700	317599215	4130	4130	4130	4130	0
133	20241128	181600	317599215	4130	4130	4130	4130	0
134	20241128	181500	317599215	4130	4130	4130	4130	0
135	20241128	181400	317599215	4130	4130	4130	4130	0
136	20241128	181300	317599215	4130	4130	4130	4130	0
137	20241128	181200	317599215	4130	4130	4130	4130	0
138	20241128	181100	317599215	4130	4130	4130	4130	0
139	20241128	181000	317599215	4130	4130	4130	4130	0
140	20241128	180900	317599215	4130	4130	4130	4130	0
141	20241128	180800	317599215	4130	4130	4130	4130	0
142	20241128	180700	317599215	4130	4130	4130	4130	0
143	20241128	180600	317599215	4130	4130	4130	4130	0
144	20241128	180500	317599215	4130	4130	4130	4130	0
145	20241128	180400	317599215	4130	4130	4130	4130	0
146	20241128	180300	317599215	4130	4130	4130	4130	0
147	20241128	180200	317599215	4130	4130	4130	4130	0
148	20241128	180100	317599215	4130	4130	4130	4130	0
149	20241128	180000	317599215	4130	4130	4130	4130	0
150	20241128	175900	317599215	4130	4130	4130	4130	0
151	20241128	175800	317599215	4130	4130	4130	4130	0
152	20241128	175700	317599215	4130	4130	4130	4130	1337
153	20241128	175600	317599215	4130	4130	4130	4130	0
154	20241128	175500	317599215	4130	4130	4130	4130	0
155	20241128	175400	317599215	4130	4130	4130	4130	0
156	20241128	175300	317599215	4130	4130	4130	4130	0
157	20241128	175200	317599215	4130	4130	4130	4130	0
158	20241128	175100	317599215	4130	4130	4130	4130	0
159	20241128	175000	317599215	4130	4130	4130	4130	0
160	20241128	174900	317599215	4130	4130	4130	4130	0
161	20241128	174800	317599215	4130	4130	4130	4130	0
162	20241128	174700	317599215	4130	4130	4130	4130	0
163	20241128	174600	317599215	4130	4130	4130	4130	0
164	20241128	174500	317599215	4130	4130	4130	4130	0
165	20241128	174400	317599215	4130	4130	4130	4130	0
166	20241128	174300	317599215	4130	4130	4130	4130	0
167	20241128	174200	317599215	4130	4130	4130	4130	0
168	20241128	174100	317599215	4130	4130	4130	4130	0
169	20241128	174000	317599215	4130	4130	4130	4130	0
170	20241128	173900	317599215	4130	4130	4130	4130	0
171	20241128	173800	317599215	4130	4130	4130	4130	0
172	20241128	173700	317599215	4130	4130	4130	4130	0
173	20241128	173600	317599215	4130	4130	4130	4130	0
174	20241128	173500	317599215	4130	4130	4130	4130	0
175	20241128	173400	317599215	4130	4130	4130	4130	0
176	20241128	173300	317599215	4130	4130	4130	4130	0
177	20241128	173200	317599215	4130	4130	4130	4130	0
178	20241128	173100	317599215	4130	4130	4130	4130	0
179	20241128	173000	317599215	4130	4130	4130	4130	0
180	20241128	172900	317599215	4130	4130	4130	4130	0
181	20241128	172800	317599215	4130	4130	4130	4130	0
182	20241128	172700	317599215	4130	4130	4130	4130	1337
183	20241128	172600	317599215	4130	4130	4130	4130	0
184	20241128	172500	317599215	4130	4130	4130	4130	0
185	20241128	172400	317599215	4130	4130	4130	4130	0
186	20241128	172300	317599215	4130	4130	4130	4130	0
187	20241128	172200	317599215	4130	4130	4130	4130	0
188	20241128	172100	317599215	4130	4130	4130	4130	0
189	20241128	172000	317599215	4130	4130	4130	4130	0
190	20241128	171900	317599215	4130	4130	4130	4130	0
191	20241128	171800	317599215	4130	4130	4130	4130	0
192	20241128	171700	317599215	4130	4130	4130	4130	0
193	20241128	171600	317599215	4130	4130	4130	4130	0
194	20241128	171500	317599215	4130	4130	4130	4130	0
195	20241128	171400	317599215	4130	4130	4130	4130	0
196	20241128	171300	317599215	4130	4130	4130	4130	0
197	20241128	171200	317599215	4130	4130	4130	4130	0
198	20241128	171100	317599215	4130	4130	4130	4130	0
199	20241128	171000	317599215	4130	4130	4130	4130	0
200	20241128	170900	317599215	4130	4130	4130	4130	0
201	20241128	170800	317599215	4130	4130	4130	4130	0
202	20241128	170700	317599215	4130	4130	4130	4130	0
203	20241128	170600	317599215	4130	4130	4130	4130	0
204	20241128	170500	317599215	4130	4130	4130	4130	0
205	20241128	170400	317599215	4130	4130	4130	4130	0
206	20241128	170300	317599215	4130	4130	4130	4130	0
207	20241128	170200	317599215	4130	4130	4130	4130	0
208	20241128	170100	317599215	4130	4130	4130	4130	0
209	20241128	170000	317599215	4130	4130	4130	4130	0
210	20241128	165900	317599215	4130	4130	4130	4130	0
211	20241128	165800	317599215	4130	4130	4130	4130	0
212	20241128	165700	317599215	4130	4130	4130	4130	1337
213	20241128	165600	317599215	4130	4130	4130	4130	0
214	20241128	165500	317599215	4130	4130	4130	4130	0
215	20241128	165400	317599215	4130	4130	4130	4130	0
216	20241128	165300	317599215	4130	4130	4130	4130	0
217	20241128	165200	317599215	4130	4130	4130	4130	0
218	20241128	165100	317599215	4130	4130	4130	4130	0
219	20241128	165000	317599215	4130	4130	4130	4130	0
220	20241128	164900	317599215	4130	4130	4130	4130	0
221	20241128	164800	317599215	4130	4130	4130	4130	0
222	20241128	164700	317599215	4130	4130	4130	4130	0
223	20241128	164600	317599215	4130	4130	4130	4130	0
224	20241128	164500	317599215	4130	4130	4130	4130	0
225	20241128	164400	317599215	4130	4130	4130	4130	0
226	20241128	164300	317599215	4130	4130	4130	4130	0
227	20241128	164200	317599215	4130	4130	4130	4130	0
228	20241128	164100	317599215	4130	4130	4130	4130	0
229	20241128	164000	317599215	4130	4130	4130	4130	0
230	20241128	163900	317599215	4130	4130	4130	4130	0
231	20241128	163800	317599215	4130	4130	4130	4130	0
232	20241128	163700	317599215	4130	4130	4130	4130	0
233	20241128	163600	317599215	4130	4130	4130	4130	0
234	20241128	163500	317599215	4130	4130	4130	4130	0
235	20241128	163400	317599215	4130	4130	4130	4130	0
236	20241128	163300	317599215	4130	4130	4130	4130	0
237	20241128	163200	317599215	4130	4130	4130	4130	0
238	20241128	163100	317599215	4130	4130	4130	4130	0
239	20241128	163000	317599215	4130	4130	4130	4130	0
240	20241128	162900	317599215	4130	4130	4130	4130	0
241	20241128	162800	317599215	4130	4130	4130	4130	0
242	20241128	162700	317599215	4130	4130	4130	4130	1337
243	20241128	162600	317599215	4130	4130	4130	4130	0
244	20241128	162500	317599215	4130	4130	4130	4130	0
245	20241128	162400	317599215	4130	4130	4130	4130	0
246	20241128	162300	317599215	4130	4130	4130	4130	0
247	20241128	162200	317599215	4130	4130	4130	4130	0
248	20241128	162100	317599215	4130	4130	4130	4130	0
249	20241128	162000	317599215	4130	4130	4130	4130	0
250	20241128	161900	317599215	4130	4130	4130	4130	0
251	20241128	161800	317599215	4130	4130	4130	4130	0
252	20241128	161700	317599215	4130	4130	4130	4130	0
253	20241128	161600	317599215	4130	4130	4130	4130	0
254	20241128	161500	317599215	4130	4130	4130	4130	0
255	20241128	161400	317599215	4130	4130	4130	4130	0
256	20241128	161300	317599215	4130	4130	4130	4130	0
257	20241128	161200	317599215	4130	4130	4130	4130	0
258	20241128	161100	317599215	4130	4130	4130	4130	0
259	20241128	161000	317599215	4130	4130	4130	4130	0
260	20241128	160900	317599215	4130	4130	4130	4130	0
261	20241128	160800	317599215	4130	4130	4130	4130	0
262	20241128	160700	317599215	4130	4130	4130	4130	0
263	20241128	160600	317599215	4130	4130	4130	4130	0
264	20241128	160500	317599215	4130	4130	4130	4130	0
265	20241128	160400	317599215	4130	4130	4130	4130	0
266	20241128	160300	317599215	4130	4130	4130	4130	0
267	20241128	160200	317599215	4130	4130	4130	4130	0
268	20241128	160100	317599215	4130	4130	4130	4130	0
269	20241128	160000	317599215	4130	4130	4130	4130	0
270	20241128	155900	317599215	4130	4130	4130	4130	0
271	20241128	155800	317599215	4130	4130	4130	4130	0
272	20241128	155700	317599215	4130	4130	4130	4130	1337
273	20241128	155600	317599215	4130	4130	4130	4130	0
274	20241128	155500	317599215	4130	4130	4130	4130	0
275	20241128	155400	317599215	4130	4130	4130	4130	0
276	20241128	155300	317599215	4130	4130	4130	4130	0
277	20241128	155200	317599215	4130	4130	4130	4130	0
278	20241128	155100	317599215	4130	4130	4130	4130	0
279	20241128	155000	317599215	4130	4130	4130	4130	0
280	20241128	154900	317599215	4130	4130	4130	4130	0
281	20241128	154800	317599215	4130	4130	4130	4130	0
282	20241128	154700	317599215	4130	4130	4130	4130	0
283	20241128	154600	317599215	4130	4130	4130	4130	0
284	20241128	154500	317599215	4130	4130	4130	4130	0
285	20241128	154400	317599215	4130	4130	4130	4130	0
286	20241128	154300	317599215	4130	4130	4130	4130	0
287	20241128	154200	317599215	4130	4130	4130	4130	0
288	20241128	154100	317599215	4130	4130	4130	4130	0
289	20241128	154000	317599215	4130	4130	4130	4130	0
290	20241128	153900	317599215	4130	4130	4130	4130	0
291	20241128	153800	317599215	4130	4130	4130	4130	0
292	20241128	153700	317599215	4130	4130	4130	4130	0
293	20241128	153600	317599215	4130	4130	4130	4130	0
294	20241128	153500	317599215	4130	4130	4130	4130	0
295	20241128	153400	317599215	4130	4130	4130	4130	0
296	20241128	153300	317599215	4130	4130	4130	4130	0
297	20241128	153200	317599215	4130	4130	4130	4130	0
298	20241128	153100	317599215	4130	4130	4130	4130	0
299	20241128	153000	317599215	4130	4130	4130	4130	1337
300	20241128	152900	312077405	4150	4150	4150	4150	0
301	20241128	152800	312077405	4150	4150	4150	4150	0
302	20241128	152700	312077405	4150	4150	4150	4150	0
303	20241128	152600	312077405	4150	4150	4150	4150	0
304	20241128	152500	312077405	4150	4150	4150	4150	0
305	20241128	152400	312077405	4150	4150	4150	4150	0
306	20241128	152300	312077405	4150	4150	4150	4150	0
307	20241128	152200	312077405	4150	4150	4150	4150	0
308	20241128	152100	312077405	4150	4150	4150	4150	0
309	20241128	152000	312077405	4150	4150	4150	4150	0
310	20241128	151900	312077405	4150	4120	4150	4120	1112
311	20241128	151800	307493170	4135	4125	4135	4125	902
312	20241128	151700	303772400	4125	4125	4125	4125	100
313	20241128	151600	303359900	4140	4135	4140	4135	5
314	20241128	151500	303339220	4140	4140	4140	4140	0
315	20241128	151400	303339220	4140	4140	4140	4140	0
316	20241128	151300	303339220	4140	4130	4140	4130	101
317	20241128	151200	302922080	4145	4145	4145	4145	0
318	20241128	151100	302922080	4145	4145	4145	4145	1
319	20241128	151000	302917935	4120	4140	4140	4120	589
320	20241128	150900	300489800	4140	4140	4140	4140	20
321	20241128	150800	300407000	4150	4150	4150	4150	0
322	20241128	150700	300407000	4150	4150	4150	4150	1
323	20241128	150600	300402850	4150	4150	4150	4150	24
324	20241128	150500	300303250	4140	4150	4155	4140	15
325	20241128	150400	300241005	4150	4140	4160	4140	21
326	20241128	150300	300154010	4140	4140	4155	4140	146
327	20241128	150200	299547915	4145	4145	4145	4145	3
328	20241128	150100	299535480	4150	4145	4150	4145	11
329	20241128	150000	299489865	4145	4145	4150	4145	203
330	20241128	145900	298648405	4120	4125	4125	4120	1083
331	20241128	145800	294186435	4125	4140	4140	4125	200
332	20241128	145700	293361145	4150	4145	4150	4145	2
333	20241128	145600	293352850	4145	4145	4145	4145	0
334	20241128	145500	293352850	4145	4145	4145	4145	1
335	20241128	145400	293348705	4145	4145	4145	4145	1
336	20241128	145300	293344560	4145	4145	4145	4145	78
337	20241128	145200	293021250	4150	4150	4150	4150	0
338	20241128	145100	293021250	4150	4150	4150	4150	0
339	20241128	145000	293021250	4150	4150	4150	4150	240
340	20241128	144900	292025250	4150	4150	4150	4150	0
341	20241128	144800	292025250	4150	4150	4150	4150	0
342	20241128	144700	292025250	4150	4145	4150	4145	72
343	20241128	144600	291726455	4145	4135	4145	4120	1710
344	20241128	144500	284676585	4150	4150	4150	4150	0
345	20241128	144400	284676585	4150	4130	4150	4130	85
346	20241128	144300	284325515	4130	4130	4130	4130	0
347	20241128	144200	284325515	4130	4130	4130	4130	1
348	20241128	144100	284321385	4120	4130	4130	4120	1209
349	20241128	144000	279338740	4130	4130	4130	4130	5
350	20241128	143900	279318090	4130	4130	4130	4130	23
351	20241128	143800	279223100	4130	4130	4130	4130	125
352	20241128	143700	278706850	4130	4130	4130	4130	13
353	20241128	143600	278653160	4130	4130	4130	4130	1
354	20241128	143500	278649030	4130	4125	4130	4125	73
355	20241128	143400	278347895	4125	4125	4125	4125	2
356	20241128	143300	278339645	4125	4125	4125	4125	1
357	20241128	143200	278335520	4125	4125	4125	4125	8
358	20241128	143100	278302520	4125	4130	4130	4125	27
359	20241128	143000	278191110	4130	4130	4130	4130	15
360	20241128	142900	278129160	4125	4120	4125	4120	910
361	20241128	142800	274379220	4125	4125	4125	4125	1
362	20241128	142700	274375095	4125	4125	4125	4125	3
363	20241128	142600	274362720	4125	4125	4125	4125	50
364	20241128	142500	274156470	4125	4125	4125	4125	5
365	20241128	142400	274135845	4125	4125	4125	4125	10
366	20241128	142300	274094595	4125	4125	4125	4125	2
367	20241128	142200	274086345	4125	4125	4125	4125	86
368	20241128	142100	273731595	4125	4125	4125	4125	0
369	20241128	142000	273731595	4125	4125	4125	4125	100
370	20241128	141900	273319095	4125	4125	4125	4120	205
371	20241128	141800	272473625	4125	4125	4125	4125	128
372	20241128	141700	271945625	4125	4125	4125	4125	1
373	20241128	141600	271941500	4120	4120	4120	4120	10
374	20241128	141500	271900300	4115	4115	4115	4115	1512
375	20241128	141400	265678420	4120	4120	4120	4120	0
376	20241128	141300	265678420	4120	4125	4125	4120	222
377	20241128	141200	264763725	4130	4130	4130	4130	1
378	20241128	141100	264759595	4125	4130	4130	4125	130
379	20241128	141000	264223295	4140	4140	4140	4140	2
380	20241128	140900	264215015	4120	4120	4120	4120	0
381	20241128	140800	264215015	4120	4120	4120	4120	502
382	20241128	140700	262146775	4120	4120	4120	4120	474
383	20241128	140600	260193895	4145	4145	4145	4145	1
384	20241128	140500	260189750	4140	4135	4140	4135	276
385	20241128	140400	259048000	4140	4125	4140	4115	1969
386	20241128	140300	250935505	4130	4130	4130	4130	678
387	20241128	140200	248135365	4160	4145	4160	4145	601
388	20241128	140100	245641195	4130	4140	4140	4130	2
389	20241128	140000	245632925	4150	4145	4160	4105	476
390	20241128	135900	243667855	4145	4150	4150	4120	4060
391	20241128	135800	226863105	4150	4235	4275	4150	6412
392	20241128	135700	199737775	4235	4125	4235	4125	10420
393	20241128	135600	156256485	4125	4120	4125	4110	638
394	20241128	135500	153633215	4130	4130	4130	4130	0
395	20241128	135400	153633215	4130	4130	4130	4130	0
396	20241128	135300	153633215	4130	4130	4130	4130	0
397	20241128	135200	153633215	4130	4130	4130	4130	0
398	20241128	135100	153633215	4130	4130	4130	4130	0
399	20241128	135000	153633215	4130	4130	4130	4130	205
400	20241128	134900	152786565	4130	4130	4130	4130	2
401	20241128	134800	152778305	4135	4135	4135	4135	0
402	20241128	134700	152778305	4135	4135	4135	4135	0
403	20241128	134600	152778305	4135	4110	4135	4095	3002
404	20241128	134500	140477560	4110	4110	4110	4110	300
405	20241128	134400	139244560	4115	4125	4125	4115	320
406	20241128	134300	137927045	4115	4115	4115	4115	0
407	20241128	134200	137927045	4115	4115	4115	4115	0
408	20241128	134100	137927045	4115	4115	4115	4115	0
409	20241128	134000	137927045	4115	4115	4115	4115	0
410	20241128	133900	137927045	4115	4115	4115	4115	600
411	20241128	133800	135458045	4115	4115	4115	4115	0
412	20241128	133700	135458045	4115	4115	4115	4115	302
413	20241128	133600	134215315	4135	4135	4135	4135	160
414	20241128	133500	133553715	4140	4140	4140	4140	0
415	20241128	133400	133553715	4140	4140	4140	4140	0
416	20241128	133300	133553715	4140	4140	4140	4140	248
417	20241128	133200	132526995	4140	4130	4140	4130	703
418	20241128	133100	129619030	4130	4130	4130	4130	24
419	20241128	133000	129519910	4130	4130	4130	4130	1
420	20241128	132900	129515780	4135	4135	4135	4135	0
421	20241128	132800	129515780	4135	4135	4135	4135	1
422	20241128	132700	129511645	4115	4115	4115	4115	0
423	20241128	132600	129511645	4115	4115	4115	4115	300
424	20241128	132500	128277145	4120	4120	4120	4120	270
425	20241128	132400	127164745	4135	4135	4135	4135	0
426	20241128	132300	127164745	4135	4135	4135	4135	0
427	20241128	132200	127164745	4135	4135	4135	4135	0
428	20241128	132100	127164745	4135	4135	4135	4135	0
429	20241128	132000	127164745	4135	4135	4135	4135	0
430	20241128	131900	127164745	4135	4135	4135	4135	0
431	20241128	131800	127164745	4135	4135	4135	4135	0
432	20241128	131700	127164745	4135	4135	4135	4135	0
433	20241128	131600	127164745	4135	4115	4135	4115	500
434	20241128	131500	125100365	4105	4105	4105	4105	0
435	20241128	131400	125100365	4105	4105	4105	4105	0
436	20241128	131300	125100365	4105	4105	4105	4105	1
437	20241128	131200	125096260	4115	4115	4115	4115	0
438	20241128	131100	125096260	4115	4115	4115	4115	0
439	20241128	131000	125096260	4115	4110	4115	4110	27
440	20241128	130900	124985280	4110	4110	4110	4110	0
441	20241128	130800	124985280	4110	4100	4115	4100	17
442	20241128	130700	124915515	4100	4100	4100	4100	60
443	20241128	130600	124669515	4095	4110	4110	4095	1203
444	20241128	130500	119739515	4115	4130	4135	4115	185
445	20241128	130400	118978205	4135	4135	4135	4135	0
446	20241128	130300	118978205	4135	4135	4135	4135	0
447	20241128	130200	118978205	4135	4135	4135	4135	0
448	20241128	130100	118978205	4135	4135	4135	4135	0
449	20241128	130000	118978205	4135	4135	4135	4135	0
450	20241128	125900	118978205	4135	4115	4135	4115	2
451	20241128	125800	118969955	4140	4140	4140	4140	0
452	20241128	125700	118969955	4140	4140	4140	4140	0
453	20241128	125600	118969955	4140	4140	4140	4140	0
454	20241128	125500	118969955	4140	4140	4140	4140	0
455	20241128	125400	118969955	4140	4140	4140	4140	0
456	20241128	125300	118969955	4140	4140	4140	4140	0
457	20241128	125200	118969955	4140	4140	4140	4140	0
458	20241128	125100	118969955	4140	4140	4140	4140	0
459	20241128	125000	118969955	4140	4140	4140	4140	1
460	20241128	124900	118965815	4145	4145	4145	4145	0
461	20241128	124800	118965815	4145	4110	4145	4110	457
462	20241128	124700	117083575	4130	4130	4130	4130	0
463	20241128	124600	117083575	4130	4130	4130	4130	0
464	20241128	124500	117083575	4130	4130	4130	4130	2
465	20241128	124400	117075315	4130	4130	4130	4130	1
466	20241128	124300	117071185	4095	4100	4100	4095	60
467	20241128	124200	116825220	4100	4130	4130	4100	42
468	20241128	124100	116652525	4130	4125	4130	4125	6
469	20241128	124000	116627765	4130	4130	4130	4130	0
470	20241128	123900	116627765	4130	4130	4130	4130	4
471	20241128	123800	116611245	4130	4130	4130	4130	1
472	20241128	123700	116607115	4130	4130	4130	4130	0
473	20241128	123600	116607115	4130	4130	4130	4130	41
474	20241128	123500	116437785	4130	4130	4130	4130	17
475	20241128	123400	116367575	4130	4130	4130	4130	53
476	20241128	123300	116148685	4130	4125	4130	4125	691
477	20241128	123200	113298080	4125	4120	4125	4120	10
478	20241128	123100	113256870	4125	4125	4125	4125	70
479	20241128	123000	112968120	4125	4125	4125	4120	158
480	20241128	122900	112316870	4125	4125	4125	4125	11
481	20241128	122800	112271495	4125	4125	4125	4125	0
482	20241128	122700	112271495	4125	4125	4125	4125	488
483	20241128	122600	110258495	4125	4125	4125	4125	46
484	20241128	122500	110068745	4125	4125	4125	4125	26
485	20241128	122400	109961495	4125	4125	4125	4125	0
486	20241128	122300	109961495	4125	4120	4125	4120	447
487	20241128	122200	108119810	4110	4110	4110	4110	40
488	20241128	122100	107955410	4115	4120	4120	4115	75
489	20241128	122000	107646445	4115	4115	4115	4115	0
490	20241128	121900	107646445	4115	4115	4115	4115	0
491	20241128	121800	107646445	4115	4115	4115	4115	7
492	20241128	121700	107617640	4120	4120	4120	4120	1
493	20241128	121600	107613520	4120	4120	4120	4120	0
494	20241128	121500	107613520	4120	4120	4120	4120	0
495	20241128	121400	107613520	4120	4120	4120	4120	0
496	20241128	121300	107613520	4120	4120	4120	4120	0
497	20241128	121200	107613520	4120	4120	4120	4120	0
498	20241128	121100	107613520	4120	4120	4120	4120	0
499	20241128	121000	107613520	4120	4120	4120	4120	0
500	20241128	120900	107613520	4120	4120	4120	4120	0
501	20241128	120800	107613520	4120	4120	4120	4120	0
502	20241128	120700	107613520	4120	4120	4120	4120	0
503	20241128	120600	107613520	4120	4120	4120	4120	0
504	20241128	120500	107613520	4120	4120	4120	4120	0
505	20241128	120400	107613520	4120	4120	4120	4120	0
506	20241128	120300	107613520	4120	4120	4120	4120	0
507	20241128	120200	107613520	4120	4120	4120	4120	0
508	20241128	120100	107613520	4120	4115	4120	4115	2
509	20241128	120000	107605285	4120	4120	4120	4120	0
510	20241128	115900	107605285	4120	4120	4120	4120	0
511	20241128	115800	107605285	4120	4120	4120	4120	0
512	20241128	115700	107605285	4120	4120	4120	4120	0
513	20241128	115600	107605285	4120	4120	4120	4120	0
514	20241128	115500	107605285	4120	4110	4120	4110	2
515	20241128	115400	107597055	4120	4120	4120	4120	0
516	20241128	115300	107597055	4120	4120	4120	4120	0
517	20241128	115200	107597055	4120	4120	4120	4120	0
518	20241128	115100	107597055	4120	4120	4120	4120	0
519	20241128	115000	107597055	4120	4120	4120	4120	1
520	20241128	114900	107592935	4120	4120	4120	4120	0
521	20241128	114800	107592935	4120	4120	4120	4120	0
522	20241128	114700	107592935	4120	4100	4120	4095	52
523	20241128	114600	107379660	4100	4110	4110	4100	201
524	20241128	114500	106555540	4105	4105	4105	4105	0
525	20241128	114400	106555540	4105	4105	4105	4105	0
526	20241128	114300	106555540	4105	4105	4105	4105	0
527	20241128	114200	106555540	4105	4105	4105	4105	2
528	20241128	114100	106547330	4105	4100	4105	4100	7
529	20241128	114000	106518625	4105	4105	4105	4105	102
530	20241128	113900	106099915	4105	4100	4105	4100	8
531	20241128	113800	106067105	4105	4105	4105	4105	0
532	20241128	113700	106067105	4105	4105	4105	4105	0
533	20241128	113600	106067105	4105	4105	4105	4105	1
534	20241128	113500	106063000	4100	4100	4100	4100	0
535	20241128	113400	106063000	4100	4100	4100	4100	217
536	20241128	113300	105173300	4100	4100	4100	4100	0
537	20241128	113200	105173300	4100	4100	4100	4100	0
538	20241128	113100	105173300	4100	4100	4100	4100	50
539	20241128	113000	104968300	4100	4100	4100	4100	133
540	20241128	112900	104423000	4100	4105	4105	4100	2
541	20241128	112800	104414795	4105	4105	4105	4105	0
542	20241128	112700	104414795	4105	4100	4105	4100	4
543	20241128	112600	104398390	4105	4095	4105	4095	297
544	20241128	112500	103180695	4095	4100	4100	4095	505
545	20241128	112400	101110220	4095	4095	4095	4095	3
546	20241128	112300	101097935	4100	4100	4100	4100	3
547	20241128	112200	101085635	4100	4090	4100	4090	14
548	20241128	112100	101028265	4085	4090	4090	4085	7
549	20241128	112000	100999640	4090	4090	4090	4090	1
550	20241128	111900	100995550	4100	4100	4100	4100	0
551	20241128	111800	100995550	4100	4100	4100	4100	1
552	20241128	111700	100991450	4090	4100	4100	4085	1736
553	20241128	111600	93887860	4105	4105	4105	4105	0
554	20241128	111500	93887860	4105	4105	4105	4105	12
555	20241128	111400	93838600	4105	4105	4105	4105	4
556	20241128	111300	93822180	4105	4105	4105	4105	11
557	20241128	111200	93777025	4105	4110	4110	4105	137
558	20241128	111100	93214490	4125	4125	4125	4125	20
559	20241128	111000	93131990	4125	4125	4125	4125	0
560	20241128	110900	93131990	4125	4125	4125	4125	0
561	20241128	110800	93131990	4125	4110	4125	4110	605
562	20241128	110700	90640350	4110	4110	4110	4110	0
563	20241128	110600	90640350	4110	4110	4110	4110	0
564	20241128	110500	90640350	4110	4110	4110	4110	10
565	20241128	110400	90599250	4120	4120	4120	4120	0
566	20241128	110300	90599250	4120	4120	4120	4120	1
567	20241128	110200	90595130	4120	4120	4120	4120	0
568	20241128	110100	90595130	4120	4120	4120	4120	1
569	20241128	110000	90591010	4115	4115	4115	4115	100
570	20241128	105900	90179510	4115	4115	4115	4115	7
571	20241128	105800	90150705	4115	4115	4115	4115	0
572	20241128	105700	90150705	4115	4115	4115	4115	0
573	20241128	105600	90150705	4115	4115	4115	4115	0
574	20241128	105500	90150705	4115	4115	4115	4115	1
575	20241128	105400	90146590	4120	4120	4120	4120	2
576	20241128	105300	90138350	4125	4125	4125	4125	0
577	20241128	105200	90138350	4125	4125	4125	4125	0
578	20241128	105100	90138350	4125	4125	4125	4125	1
579	20241128	105000	90134225	4115	4115	4115	4115	4
580	20241128	104900	90117765	4125	4125	4125	4125	0
581	20241128	104800	90117765	4125	4125	4125	4125	0
582	20241128	104700	90117765	4125	4125	4125	4125	0
583	20241128	104600	90117765	4125	4125	4125	4125	0
584	20241128	104500	90117765	4125	4125	4125	4125	0
585	20241128	104400	90117765	4125	4125	4125	4125	1
586	20241128	104300	90113640	4110	4115	4115	4110	250
587	20241128	104200	89085450	4125	4125	4125	4125	48
588	20241128	104100	88887450	4125	4120	4125	4120	11
589	20241128	104000	88842125	4120	4120	4120	4120	0
590	20241128	103900	88842125	4120	4120	4120	4120	0
591	20241128	103800	88842125	4120	4120	4120	4120	90
592	20241128	103700	88471325	4125	4125	4125	4120	101
593	20241128	103600	88054750	4125	4125	4125	4125	2
594	20241128	103500	88046500	4130	4130	4130	4130	0
595	20241128	103400	88046500	4130	4130	4130	4130	0
596	20241128	103300	88046500	4130	4130	4130	4130	0
597	20241128	103200	88046500	4130	4130	4130	4130	0
598	20241128	103100	88046500	4130	4130	4130	4130	0
599	20241128	103000	88046500	4130	4130	4130	4130	0
600	20241128	102900	88046500	4130	4130	4130	4130	0
601	20241128	102800	88046500	4130	4130	4130	4130	0
602	20241128	102700	88046500	4130	4130	4130	4130	0
603	20241128	102600	88046500	4130	4130	4130	4130	0
604	20241128	102500	88046500	4130	4130	4130	4130	0
605	20241128	102400	88046500	4130	4120	4130	4120	35
606	20241128	102300	87902290	4130	4130	4130	4130	0
607	20241128	102200	87902290	4130	4130	4130	4130	0
608	20241128	102100	87902290	4130	4130	4130	4130	0
609	20241128	102000	87902290	4130	4130	4130	4130	0
610	20241128	101900	87902290	4130	4130	4130	4130	0
611	20241128	101800	87902290	4130	4130	4130	4130	5
612	20241128	101700	87881640	4120	4130	4130	4120	302
613	20241128	101600	86637380	4120	4130	4130	4120	51
614	20241128	101500	86427245	4130	4130	4130	4130	0
615	20241128	101400	86427245	4130	4130	4130	4130	1
616	20241128	101300	86423115	4130	4130	4130	4130	4
617	20241128	101200	86406595	4125	4120	4125	4120	1001
618	20241128	101100	82280520	4115	4115	4115	4115	3
619	20241128	101000	82268175	4120	4120	4120	4120	0
620	20241128	100900	82268175	4120	4120	4120	4120	0
621	20241128	100800	82268175	4120	4120	4120	4120	3
622	20241128	100700	82255815	4120	4115	4120	4115	430
623	20241128	100600	80486360	4115	4115	4115	4115	1
624	20241128	100500	80482245	4115	4115	4115	4115	92
625	20241128	100400	80103665	4115	4115	4115	4115	0
626	20241128	100300	80103665	4115	4110	4115	4110	570
627	20241128	100200	77760745	4095	4095	4095	4095	469
628	20241128	100100	75840190	4095	4095	4095	4095	200
629	20241128	100000	75021190	4095	4125	4125	4095	3573
630	20241128	095900	60373840	4150	4150	4150	4150	0
631	20241128	095800	60373840	4150	4150	4150	4150	0
632	20241128	095700	60373840	4150	4150	4150	4150	0
633	20241128	095600	60373840	4150	4150	4150	4150	0
634	20241128	095500	60373840	4150	4145	4150	4145	28
635	20241128	095400	60257650	4150	4150	4150	4150	1
636	20241128	095300	60253500	4155	4125	4155	4090	10100
637	20241128	095200	18823200	4115	4115	4115	4115	0
638	20241128	095100	18823200	4115	4130	4130	4115	800
639	20241128	095000	15527805	4125	4135	4135	4125	300
640	20241128	094900	14290275	4150	4150	4150	4150	10
641	20241128	094800	14248775	4155	4155	4155	4155	0
642	20241128	094700	14248775	4155	4155	4155	4155	1
643	20241128	094600	14244620	4155	4155	4155	4155	0
644	20241128	094500	14244620	4155	4155	4155	4155	0
645	20241128	094400	14244620	4155	4155	4155	4155	0
646	20241128	094300	14244620	4155	4125	4155	4125	53
647	20241128	094200	14025785	4125	4155	4155	4125	513
648	20241128	094100	11909270	4155	4140	4155	4125	689
649	20241128	094000	9060550	4140	4150	4150	4140	200
650	20241128	093900	8232380	4150	4150	4150	4150	0
651	20241128	093800	8232380	4150	4150	4150	4150	0
652	20241128	093700	8232380	4150	4150	4150	4150	8
653	20241128	093600	8199180	4155	4155	4155	4155	0
654	20241128	093500	8199180	4155	4155	4155	4155	1
655	20241128	093400	8195025	4140	4140	4140	4140	0
656	20241128	093300	8195025	4140	4140	4140	4140	69
657	20241128	093200	7909365	4140	4140	4140	4140	30
658	20241128	093100	7785165	4155	4155	4155	4155	0
659	20241128	093000	7785165	4155	4155	4155	4155	0
660	20241128	092900	7785165	4155	4155	4155	4155	0
661	20241128	092800	7785165	4155	4155	4155	4155	0
662	20241128	092700	7785165	4155	4155	4155	4155	0
663	20241128	092600	7785165	4155	4130	4155	4130	11
664	20241128	092500	7739710	4155	4155	4155	4155	0
665	20241128	092400	7739710	4155	4155	4155	4155	1
666	20241128	092300	7735555	4125	4125	4125	4125	0
667	20241128	092200	7735555	4125	4125	4125	4125	0
668	20241128	092100	7735555	4125	4125	4125	4125	1
669	20241128	092000	7731430	4125	4125	4125	4125	0
670	20241128	091900	7731430	4125	4125	4125	4125	0
671	20241128	091800	7731430	4125	4130	4130	4125	571
672	20241128	091700	5375780	4155	4155	4155	4155	1
673	20241128	091600	5371625	4155	4140	4155	4130	152
674	20241128	091500	4743810	4155	4155	4155	4155	0
675	20241128	091400	4743810	4155	4155	4155	4155	0
676	20241128	091300	4743810	4155	4140	4155	4140	3
677	20241128	091200	4731375	4130	4130	4130	4130	0
678	20241128	091100	4731375	4130	4130	4130	4130	80
679	20241128	091000	4400975	4155	4155	4155	4155	1
680	20241128	090900	4396820	4125	4150	4150	4125	300
681	20241128	090800	3157795	4170	4150	4170	4150	2
682	20241128	090700	3149475	4170	4170	4170	4170	0
683	20241128	090600	3149475	4170	4170	4170	4170	73
684	20241128	090500	2845065	4130	4130	4130	4130	0
685	20241128	090400	2845065	4130	4130	4130	4130	100
686	20241128	090300	2432065	4125	4145	4145	4125	268
687	20241128	090200	1325735	4150	4150	4150	4150	204
688	20241128	090100	479135	4150	4155	4155	4150	50
689	20241128	090000	271405	4175	4175	4190	4175	65