KissMeData/314130/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211700	322916520	2930	2930	2930	2930	2559
3	20241128	211600	322916520	2930	2930	2930	2930	0
4	20241128	211500	322916520	2930	2930	2930	2930	0
5	20241128	211400	322916520	2930	2930	2930	2930	0
6	20241128	211300	322916520	2930	2930	2930	2930	0
7	20241128	211200	322916520	2930	2930	2930	2930	0
8	20241128	211100	322916520	2930	2930	2930	2930	0
9	20241128	211000	322916520	2930	2930	2930	2930	0
10	20241128	210900	322916520	2930	2930	2930	2930	0
11	20241128	210800	322916520	2930	2930	2930	2930	0
12	20241128	210700	322916520	2930	2930	2930	2930	0
13	20241128	210600	322916520	2930	2930	2930	2930	0
14	20241128	210500	322916520	2930	2930	2930	2930	0
15	20241128	210400	322916520	2930	2930	2930	2930	0
16	20241128	210300	322916520	2930	2930	2930	2930	0
17	20241128	210200	322916520	2930	2930	2930	2930	0
18	20241128	210100	322916520	2930	2930	2930	2930	0
19	20241128	210000	322916520	2930	2930	2930	2930	0
20	20241128	205900	322916520	2930	2930	2930	2930	0
21	20241128	205800	322916520	2930	2930	2930	2930	0
22	20241128	205700	322916520	2930	2930	2930	2930	0
23	20241128	205600	322916520	2930	2930	2930	2930	0
24	20241128	205500	322916520	2930	2930	2930	2930	0
25	20241128	205400	322916520	2930	2930	2930	2930	0
26	20241128	205300	322916520	2930	2930	2930	2930	0
27	20241128	205200	322916520	2930	2930	2930	2930	0
28	20241128	205100	322916520	2930	2930	2930	2930	0
29	20241128	205000	322916520	2930	2930	2930	2930	0
30	20241128	204900	322916520	2930	2930	2930	2930	0
31	20241128	204800	322916520	2930	2930	2930	2930	0
32	20241128	204700	322916520	2930	2930	2930	2930	2559
33	20241128	204600	322916520	2930	2930	2930	2930	0
34	20241128	204500	322916520	2930	2930	2930	2930	0
35	20241128	204400	322916520	2930	2930	2930	2930	0
36	20241128	204300	322916520	2930	2930	2930	2930	0
37	20241128	204200	322916520	2930	2930	2930	2930	0
38	20241128	204100	322916520	2930	2930	2930	2930	0
39	20241128	204000	322916520	2930	2930	2930	2930	0
40	20241128	203900	322916520	2930	2930	2930	2930	0
41	20241128	203800	322916520	2930	2930	2930	2930	0
42	20241128	203700	322916520	2930	2930	2930	2930	0
43	20241128	203600	322916520	2930	2930	2930	2930	0
44	20241128	203500	322916520	2930	2930	2930	2930	0
45	20241128	203400	322916520	2930	2930	2930	2930	0
46	20241128	203300	322916520	2930	2930	2930	2930	0
47	20241128	203200	322916520	2930	2930	2930	2930	0
48	20241128	203100	322916520	2930	2930	2930	2930	0
49	20241128	203000	322916520	2930	2930	2930	2930	0
50	20241128	202900	322916520	2930	2930	2930	2930	0
51	20241128	202800	322916520	2930	2930	2930	2930	0
52	20241128	202700	322916520	2930	2930	2930	2930	0
53	20241128	202600	322916520	2930	2930	2930	2930	0
54	20241128	202500	322916520	2930	2930	2930	2930	0
55	20241128	202400	322916520	2930	2930	2930	2930	0
56	20241128	202300	322916520	2930	2930	2930	2930	0
57	20241128	202200	322916520	2930	2930	2930	2930	0
58	20241128	202100	322916520	2930	2930	2930	2930	0
59	20241128	202000	322916520	2930	2930	2930	2930	0
60	20241128	201900	322916520	2930	2930	2930	2930	0
61	20241128	201800	322916520	2930	2930	2930	2930	0
62	20241128	201700	322916520	2930	2930	2930	2930	2559
63	20241128	201600	322916520	2930	2930	2930	2930	0
64	20241128	201500	322916520	2930	2930	2930	2930	0
65	20241128	201400	322916520	2930	2930	2930	2930	0
66	20241128	201300	322916520	2930	2930	2930	2930	0
67	20241128	201200	322916520	2930	2930	2930	2930	0
68	20241128	201100	322916520	2930	2930	2930	2930	0
69	20241128	201000	322916520	2930	2930	2930	2930	0
70	20241128	200900	322916520	2930	2930	2930	2930	0
71	20241128	200800	322916520	2930	2930	2930	2930	0
72	20241128	200700	322916520	2930	2930	2930	2930	0
73	20241128	200600	322916520	2930	2930	2930	2930	0
74	20241128	200500	322916520	2930	2930	2930	2930	0
75	20241128	200400	322916520	2930	2930	2930	2930	0
76	20241128	200300	322916520	2930	2930	2930	2930	0
77	20241128	200200	322916520	2930	2930	2930	2930	0
78	20241128	200100	322916520	2930	2930	2930	2930	0
79	20241128	200000	322916520	2930	2930	2930	2930	0
80	20241128	195900	322916520	2930	2930	2930	2930	0
81	20241128	195800	322916520	2930	2930	2930	2930	0
82	20241128	195700	322916520	2930	2930	2930	2930	0
83	20241128	195600	322916520	2930	2930	2930	2930	0
84	20241128	195500	322916520	2930	2930	2930	2930	0
85	20241128	195400	322916520	2930	2930	2930	2930	0
86	20241128	195300	322916520	2930	2930	2930	2930	0
87	20241128	195200	322916520	2930	2930	2930	2930	0
88	20241128	195100	322916520	2930	2930	2930	2930	0
89	20241128	195000	322916520	2930	2930	2930	2930	0
90	20241128	194900	322916520	2930	2930	2930	2930	0
91	20241128	194800	322916520	2930	2930	2930	2930	0
92	20241128	194700	322916520	2930	2930	2930	2930	2559
93	20241128	194600	322916520	2930	2930	2930	2930	0
94	20241128	194500	322916520	2930	2930	2930	2930	0
95	20241128	194400	322916520	2930	2930	2930	2930	0
96	20241128	194300	322916520	2930	2930	2930	2930	0
97	20241128	194200	322916520	2930	2930	2930	2930	0
98	20241128	194100	322916520	2930	2930	2930	2930	0
99	20241128	194000	322916520	2930	2930	2930	2930	0
100	20241128	193900	322916520	2930	2930	2930	2930	0
101	20241128	193800	322916520	2930	2930	2930	2930	0
102	20241128	193700	322916520	2930	2930	2930	2930	0
103	20241128	193600	322916520	2930	2930	2930	2930	0
104	20241128	193500	322916520	2930	2930	2930	2930	0
105	20241128	193400	322916520	2930	2930	2930	2930	0
106	20241128	193300	322916520	2930	2930	2930	2930	0
107	20241128	193200	322916520	2930	2930	2930	2930	0
108	20241128	193100	322916520	2930	2930	2930	2930	0
109	20241128	193000	322916520	2930	2930	2930	2930	0
110	20241128	192900	322916520	2930	2930	2930	2930	0
111	20241128	192800	322916520	2930	2930	2930	2930	0
112	20241128	192700	322916520	2930	2930	2930	2930	0
113	20241128	192600	322916520	2930	2930	2930	2930	0
114	20241128	192500	322916520	2930	2930	2930	2930	0
115	20241128	192400	322916520	2930	2930	2930	2930	0
116	20241128	192300	322916520	2930	2930	2930	2930	0
117	20241128	192200	322916520	2930	2930	2930	2930	0
118	20241128	192100	322916520	2930	2930	2930	2930	0
119	20241128	192000	322916520	2930	2930	2930	2930	0
120	20241128	191900	322916520	2930	2930	2930	2930	0
121	20241128	191800	322916520	2930	2930	2930	2930	0
122	20241128	191700	322916520	2930	2930	2930	2930	2559
123	20241128	191600	322916520	2930	2930	2930	2930	0
124	20241128	191500	322916520	2930	2930	2930	2930	0
125	20241128	191400	322916520	2930	2930	2930	2930	0
126	20241128	191300	322916520	2930	2930	2930	2930	0
127	20241128	191200	322916520	2930	2930	2930	2930	0
128	20241128	191100	322916520	2930	2930	2930	2930	0
129	20241128	191000	322916520	2930	2930	2930	2930	0
130	20241128	190900	322916520	2930	2930	2930	2930	0
131	20241128	190800	322916520	2930	2930	2930	2930	0
132	20241128	190700	322916520	2930	2930	2930	2930	0
133	20241128	190600	322916520	2930	2930	2930	2930	0
134	20241128	190500	322916520	2930	2930	2930	2930	0
135	20241128	190400	322916520	2930	2930	2930	2930	0
136	20241128	190300	322916520	2930	2930	2930	2930	0
137	20241128	190200	322916520	2930	2930	2930	2930	0
138	20241128	190100	322916520	2930	2930	2930	2930	0
139	20241128	190000	322916520	2930	2930	2930	2930	0
140	20241128	185900	322916520	2930	2930	2930	2930	0
141	20241128	185800	322916520	2930	2930	2930	2930	0
142	20241128	185700	322916520	2930	2930	2930	2930	0
143	20241128	185600	322916520	2930	2930	2930	2930	0
144	20241128	185500	322916520	2930	2930	2930	2930	0
145	20241128	185400	322916520	2930	2930	2930	2930	0
146	20241128	185300	322916520	2930	2930	2930	2930	0
147	20241128	185200	322916520	2930	2930	2930	2930	0
148	20241128	185100	322916520	2930	2930	2930	2930	0
149	20241128	185000	322916520	2930	2930	2930	2930	0
150	20241128	184900	322916520	2930	2930	2930	2930	0
151	20241128	184800	322916520	2930	2930	2930	2930	0
152	20241128	184700	322916520	2930	2930	2930	2930	2559
153	20241128	184600	322916520	2930	2930	2930	2930	0
154	20241128	184500	322916520	2930	2930	2930	2930	0
155	20241128	184400	322916520	2930	2930	2930	2930	0
156	20241128	184300	322916520	2930	2930	2930	2930	0
157	20241128	184200	322916520	2930	2930	2930	2930	0
158	20241128	184100	322916520	2930	2930	2930	2930	0
159	20241128	184000	322916520	2930	2930	2930	2930	0
160	20241128	183900	322916520	2930	2930	2930	2930	0
161	20241128	183800	322916520	2930	2930	2930	2930	0
162	20241128	183700	322916520	2930	2930	2930	2930	0
163	20241128	183600	322916520	2930	2930	2930	2930	0
164	20241128	183500	322916520	2930	2930	2930	2930	0
165	20241128	183400	322916520	2930	2930	2930	2930	0
166	20241128	183300	322916520	2930	2930	2930	2930	0
167	20241128	183200	322916520	2930	2930	2930	2930	0
168	20241128	183100	322916520	2930	2930	2930	2930	0
169	20241128	183000	322916520	2930	2930	2930	2930	0
170	20241128	182900	322916520	2930	2930	2930	2930	0
171	20241128	182800	322916520	2930	2930	2930	2930	0
172	20241128	182700	322916520	2930	2930	2930	2930	0
173	20241128	182600	322916520	2930	2930	2930	2930	0
174	20241128	182500	322916520	2930	2930	2930	2930	0
175	20241128	182400	322916520	2930	2930	2930	2930	0
176	20241128	182300	322916520	2930	2930	2930	2930	0
177	20241128	182200	322916520	2930	2930	2930	2930	0
178	20241128	182100	322916520	2930	2930	2930	2930	0
179	20241128	182000	322916520	2930	2930	2930	2930	0
180	20241128	181900	322916520	2930	2930	2930	2930	0
181	20241128	181800	322916520	2930	2930	2930	2930	0
182	20241128	181700	322916520	2930	2930	2930	2930	2559
183	20241128	181600	322916520	2930	2930	2930	2930	0
184	20241128	181500	322916520	2930	2930	2930	2930	0
185	20241128	181400	322916520	2930	2930	2930	2930	0
186	20241128	181300	322916520	2930	2930	2930	2930	0
187	20241128	181200	322916520	2930	2930	2930	2930	0
188	20241128	181100	322916520	2930	2930	2930	2930	0
189	20241128	181000	322916520	2930	2930	2930	2930	0
190	20241128	180900	322916520	2930	2930	2930	2930	0
191	20241128	180800	322916520	2930	2930	2930	2930	0
192	20241128	180700	322916520	2930	2930	2930	2930	0
193	20241128	180600	322916520	2930	2930	2930	2930	0
194	20241128	180500	322916520	2930	2930	2930	2930	0
195	20241128	180400	322916520	2930	2930	2930	2930	0
196	20241128	180300	322916520	2930	2930	2930	2930	0
197	20241128	180200	322916520	2930	2930	2930	2930	0
198	20241128	180100	322916520	2930	2930	2930	2930	0
199	20241128	180000	322916520	2930	2930	2930	2930	0
200	20241128	175900	322916520	2930	2930	2930	2930	0
201	20241128	175800	322916520	2930	2930	2930	2930	0
202	20241128	175700	322916520	2930	2930	2930	2930	0
203	20241128	175600	322916520	2930	2930	2930	2930	0
204	20241128	175500	322916520	2930	2930	2930	2930	0
205	20241128	175400	322916520	2930	2930	2930	2930	0
206	20241128	175300	322916520	2930	2930	2930	2930	0
207	20241128	175200	322916520	2930	2930	2930	2930	0
208	20241128	175100	322916520	2930	2930	2930	2930	0
209	20241128	175000	322916520	2930	2930	2930	2930	0
210	20241128	174900	322916520	2930	2930	2930	2930	0
211	20241128	174800	322916520	2930	2930	2930	2930	0
212	20241128	174700	322916520	2930	2930	2930	2930	2559
213	20241128	174600	322916520	2930	2930	2930	2930	0
214	20241128	174500	322916520	2930	2930	2930	2930	0
215	20241128	174400	322916520	2930	2930	2930	2930	0
216	20241128	174300	322916520	2930	2930	2930	2930	0
217	20241128	174200	322916520	2930	2930	2930	2930	0
218	20241128	174100	322916520	2930	2930	2930	2930	0
219	20241128	174000	322916520	2930	2930	2930	2930	0
220	20241128	173900	322916520	2930	2930	2930	2930	0
221	20241128	173800	322916520	2930	2930	2930	2930	0
222	20241128	173700	322916520	2930	2930	2930	2930	0
223	20241128	173600	322916520	2930	2930	2930	2930	0
224	20241128	173500	322916520	2930	2930	2930	2930	0
225	20241128	173400	322916520	2930	2930	2930	2930	0
226	20241128	173300	322916520	2930	2930	2930	2930	0
227	20241128	173200	322916520	2930	2930	2930	2930	0
228	20241128	173100	322916520	2930	2930	2930	2930	0
229	20241128	173000	322916520	2930	2930	2930	2930	0
230	20241128	172900	322916520	2930	2930	2930	2930	0
231	20241128	172800	322916520	2930	2930	2930	2930	0
232	20241128	172700	322916520	2930	2930	2930	2930	0
233	20241128	172600	322916520	2930	2930	2930	2930	0
234	20241128	172500	322916520	2930	2930	2930	2930	0
235	20241128	172400	322916520	2930	2930	2930	2930	0
236	20241128	172300	322916520	2930	2930	2930	2930	0
237	20241128	172200	322916520	2930	2930	2930	2930	0
238	20241128	172100	322916520	2930	2930	2930	2930	0
239	20241128	172000	322916520	2930	2930	2930	2930	0
240	20241128	171900	322916520	2930	2930	2930	2930	0
241	20241128	171800	322916520	2930	2930	2930	2930	0
242	20241128	171700	322916520	2930	2930	2930	2930	2559
243	20241128	171600	322916520	2930	2930	2930	2930	0
244	20241128	171500	322916520	2930	2930	2930	2930	0
245	20241128	171400	322916520	2930	2930	2930	2930	0
246	20241128	171300	322916520	2930	2930	2930	2930	0
247	20241128	171200	322916520	2930	2930	2930	2930	0
248	20241128	171100	322916520	2930	2930	2930	2930	0
249	20241128	171000	322916520	2930	2930	2930	2930	0
250	20241128	170900	322916520	2930	2930	2930	2930	0
251	20241128	170800	322916520	2930	2930	2930	2930	0
252	20241128	170700	322916520	2930	2930	2930	2930	0
253	20241128	170600	322916520	2930	2930	2930	2930	0
254	20241128	170500	322916520	2930	2930	2930	2930	0
255	20241128	170400	322916520	2930	2930	2930	2930	0
256	20241128	170300	322916520	2930	2930	2930	2930	0
257	20241128	170200	322916520	2930	2930	2930	2930	0
258	20241128	170100	322916520	2930	2930	2930	2930	0
259	20241128	170000	322916520	2930	2930	2930	2930	0
260	20241128	165900	322916520	2930	2930	2930	2930	0
261	20241128	165800	322916520	2930	2930	2930	2930	0
262	20241128	165700	322916520	2930	2930	2930	2930	0
263	20241128	165600	322916520	2930	2930	2930	2930	0
264	20241128	165500	322916520	2930	2930	2930	2930	0
265	20241128	165400	322916520	2930	2930	2930	2930	0
266	20241128	165300	322916520	2930	2930	2930	2930	0
267	20241128	165200	322916520	2930	2930	2930	2930	0
268	20241128	165100	322916520	2930	2930	2930	2930	0
269	20241128	165000	322916520	2930	2930	2930	2930	0
270	20241128	164900	322916520	2930	2930	2930	2930	0
271	20241128	164800	322916520	2930	2930	2930	2930	0
272	20241128	164700	322916520	2930	2930	2930	2930	2559
273	20241128	164600	322916520	2930	2930	2930	2930	0
274	20241128	164500	322916520	2930	2930	2930	2930	0
275	20241128	164400	322916520	2930	2930	2930	2930	0
276	20241128	164300	322916520	2930	2930	2930	2930	0
277	20241128	164200	322916520	2930	2930	2930	2930	0
278	20241128	164100	322916520	2930	2930	2930	2930	0
279	20241128	164000	322916520	2930	2930	2930	2930	0
280	20241128	163900	322916520	2930	2930	2930	2930	0
281	20241128	163800	322916520	2930	2930	2930	2930	0
282	20241128	163700	322916520	2930	2930	2930	2930	0
283	20241128	163600	322916520	2930	2930	2930	2930	0
284	20241128	163500	322916520	2930	2930	2930	2930	0
285	20241128	163400	322916520	2930	2930	2930	2930	0
286	20241128	163300	322916520	2930	2930	2930	2930	0
287	20241128	163200	322916520	2930	2930	2930	2930	0
288	20241128	163100	322916520	2930	2930	2930	2930	0
289	20241128	163000	322916520	2930	2930	2930	2930	0
290	20241128	162900	322916520	2930	2930	2930	2930	0
291	20241128	162800	322916520	2930	2930	2930	2930	0
292	20241128	162700	322916520	2930	2930	2930	2930	0
293	20241128	162600	322916520	2930	2930	2930	2930	0
294	20241128	162500	322916520	2930	2930	2930	2930	0
295	20241128	162400	322916520	2930	2930	2930	2930	0
296	20241128	162300	322916520	2930	2930	2930	2930	0
297	20241128	162200	322916520	2930	2930	2930	2930	0
298	20241128	162100	322916520	2930	2930	2930	2930	0
299	20241128	162000	322916520	2930	2930	2930	2930	0
300	20241128	161900	322916520	2930	2930	2930	2930	0
301	20241128	161800	322916520	2930	2930	2930	2930	0
302	20241128	161700	322916520	2930	2930	2930	2930	2559
303	20241128	161600	322916520	2930	2930	2930	2930	0
304	20241128	161500	322916520	2930	2930	2930	2930	0
305	20241128	161400	322916520	2930	2930	2930	2930	0
306	20241128	161300	322916520	2930	2930	2930	2930	0
307	20241128	161200	322916520	2930	2930	2930	2930	0
308	20241128	161100	322916520	2930	2930	2930	2930	0
309	20241128	161000	322916520	2930	2930	2930	2930	0
310	20241128	160900	322916520	2930	2930	2930	2930	0
311	20241128	160800	322916520	2930	2930	2930	2930	0
312	20241128	160700	322916520	2930	2930	2930	2930	0
313	20241128	160600	322916520	2930	2930	2930	2930	0
314	20241128	160500	322916520	2930	2930	2930	2930	0
315	20241128	160400	322916520	2930	2930	2930	2930	0
316	20241128	160300	322916520	2930	2930	2930	2930	0
317	20241128	160200	322916520	2930	2930	2930	2930	0
318	20241128	160100	322916520	2930	2930	2930	2930	0
319	20241128	160000	322916520	2930	2930	2930	2930	0
320	20241128	155900	322916520	2930	2930	2930	2930	0
321	20241128	155800	322916520	2930	2930	2930	2930	0
322	20241128	155700	322916520	2930	2930	2930	2930	0
323	20241128	155600	322916520	2930	2930	2930	2930	0
324	20241128	155500	322916520	2930	2930	2930	2930	0
325	20241128	155400	322916520	2930	2930	2930	2930	0
326	20241128	155300	322916520	2930	2930	2930	2930	0
327	20241128	155200	322916520	2930	2930	2930	2930	0
328	20241128	155100	322916520	2930	2930	2930	2930	0
329	20241128	155000	322916520	2930	2930	2930	2930	0
330	20241128	154900	322916520	2930	2930	2930	2930	0
331	20241128	154800	322916520	2930	2930	2930	2930	0
332	20241128	154700	322916520	2930	2930	2930	2930	2559
333	20241128	154600	322916520	2930	2930	2930	2930	0
334	20241128	154500	322916520	2930	2930	2930	2930	0
335	20241128	154400	322916520	2930	2930	2930	2930	0
336	20241128	154300	322916520	2930	2930	2930	2930	0
337	20241128	154200	322916520	2930	2930	2930	2930	0
338	20241128	154100	322916520	2930	2930	2930	2930	0
339	20241128	154000	322916520	2930	2930	2930	2930	0
340	20241128	153900	322916520	2930	2930	2930	2930	0
341	20241128	153800	322916520	2930	2930	2930	2930	0
342	20241128	153700	322916520	2930	2930	2930	2930	0
343	20241128	153600	322916520	2930	2930	2930	2930	0
344	20241128	153500	322916520	2930	2930	2930	2930	0
345	20241128	153400	322916520	2930	2930	2930	2930	0
346	20241128	153300	322916520	2930	2930	2930	2930	0
347	20241128	153200	322916520	2930	2930	2930	2930	0
348	20241128	153100	322916520	2930	2930	2930	2930	0
349	20241128	153000	322916520	2930	2930	2930	2930	2559
350	20241128	152900	315418650	2935	2935	2935	2935	0
351	20241128	152800	315418650	2935	2935	2935	2935	0
352	20241128	152700	315418650	2935	2935	2935	2935	0
353	20241128	152600	315418650	2935	2935	2935	2935	0
354	20241128	152500	315418650	2935	2935	2935	2935	0
355	20241128	152400	315418650	2935	2935	2935	2935	0
356	20241128	152300	315418650	2935	2935	2935	2935	0
357	20241128	152200	315418650	2935	2935	2935	2935	0
358	20241128	152100	315418650	2935	2935	2935	2935	0
359	20241128	152000	315418650	2935	2935	2935	2935	0
360	20241128	151900	315418650	2935	2930	2935	2930	578
361	20241128	151800	313724055	2935	2935	2935	2935	451
362	20241128	151700	312400370	2950	2945	2950	2930	4915
363	20241128	151600	297926625	2945	2945	2945	2945	1
364	20241128	151500	297923680	2930	2930	2930	2930	0
365	20241128	151400	297923680	2930	2945	2950	2930	207
366	20241128	151300	297314910	2945	2945	2945	2945	815
367	20241128	151200	294914735	2945	2930	2945	2930	5258
368	20241128	151100	279499090	2945	2940	2945	2940	1375
369	20241128	151000	275456575	2940	2940	2940	2940	100
370	20241128	150900	275162575	2940	2930	2940	2930	1352
371	20241128	150800	271201135	2930	2930	2930	2930	10
372	20241128	150700	271171835	2930	2930	2930	2930	0
373	20241128	150600	271171835	2930	2930	2930	2930	9
374	20241128	150500	271145465	2930	2930	2930	2930	0
375	20241128	150400	271145465	2930	2930	2930	2930	1025
376	20241128	150300	268142215	2930	2920	2930	2920	2363
377	20241128	150200	261242195	2920	2920	2920	2920	9
378	20241128	150100	261215915	2920	2920	2920	2920	0
379	20241128	150000	261215915	2920	2920	2920	2920	0
380	20241128	145900	261215915	2920	2920	2920	2920	0
381	20241128	145800	261215915	2920	2920	2920	2920	0
382	20241128	145700	261215915	2920	2920	2920	2920	0
383	20241128	145600	261215915	2920	2920	2920	2920	0
384	20241128	145500	261215915	2920	2920	2920	2920	0
385	20241128	145400	261215915	2920	2920	2920	2920	0
386	20241128	145300	261215915	2920	2920	2920	2920	0
387	20241128	145200	261215915	2920	2920	2920	2920	0
388	20241128	145100	261215915	2920	2920	2920	2920	2
389	20241128	145000	261210075	2920	2920	2920	2920	0
390	20241128	144900	261210075	2920	2920	2920	2920	21
391	20241128	144800	261148755	2920	2910	2920	2910	156
392	20241128	144700	260694455	2920	2920	2920	2920	0
393	20241128	144600	260694455	2920	2920	2920	2920	2
394	20241128	144500	260688615	2905	2915	2915	2905	2519
395	20241128	144400	253360410	2920	2920	2920	2920	5656
396	20241128	144300	236844890	2920	2930	2930	2920	42
397	20241128	144200	236722230	2920	2920	2920	2920	0
398	20241128	144100	236722230	2920	2920	2920	2920	0
399	20241128	144000	236722230	2920	2930	2930	2920	11
400	20241128	143900	236690010	2930	2930	2930	2930	0
401	20241128	143800	236690010	2930	2930	2930	2930	0
402	20241128	143700	236690010	2930	2930	2930	2930	0
403	20241128	143600	236690010	2930	2930	2930	2930	0
404	20241128	143500	236690010	2930	2930	2930	2930	0
405	20241128	143400	236690010	2930	2930	2930	2930	0
406	20241128	143300	236690010	2930	2930	2930	2930	0
407	20241128	143200	236690010	2930	2930	2930	2930	1
408	20241128	143100	236687080	2920	2920	2920	2920	278
409	20241128	143000	235875320	2920	2930	2930	2920	60
410	20241128	142900	235700020	2930	2930	2930	2930	1
411	20241128	142800	235697090	2925	2925	2925	2925	171
412	20241128	142700	235196915	2925	2925	2925	2925	0
413	20241128	142600	235196915	2925	2925	2925	2925	0
414	20241128	142500	235196915	2925	2925	2925	2925	1
415	20241128	142400	235193990	2920	2920	2920	2920	0
416	20241128	142300	235193990	2920	2920	2920	2920	0
417	20241128	142200	235193990	2920	2920	2920	2920	5
418	20241128	142100	235179390	2920	2920	2920	2920	20
419	20241128	142000	235120990	2915	2920	2920	2915	1343
420	20241128	141900	231205940	2920	2920	2920	2920	0
421	20241128	141800	231205940	2920	2920	2920	2920	50
422	20241128	141700	231059940	2920	2920	2920	2920	0
423	20241128	141600	231059940	2920	2920	2920	2920	0
424	20241128	141500	231059940	2920	2920	2920	2920	2
425	20241128	141400	231054100	2915	2920	2920	2915	549
426	20241128	141300	229453520	2915	2915	2915	2915	0
427	20241128	141200	229453520	2915	2915	2915	2915	0
428	20241128	141100	229453520	2915	2915	2915	2915	523
429	20241128	141000	227928975	2915	2915	2915	2915	0
430	20241128	140900	227928975	2915	2915	2915	2915	0
431	20241128	140800	227928975	2915	2910	2915	2910	497
432	20241128	140700	226482700	2905	2905	2905	2905	1333
433	20241128	140600	222610335	2905	2910	2910	2905	105
434	20241128	140500	222305285	2910	2910	2910	2910	0
435	20241128	140400	222305285	2910	2910	2910	2910	0
436	20241128	140300	222305285	2910	2910	2910	2910	0
437	20241128	140200	222305285	2910	2910	2910	2910	1
438	20241128	140100	222302375	2905	2905	2905	2905	0
439	20241128	140000	222302375	2905	2905	2905	2905	330
440	20241128	135900	221343725	2910	2910	2910	2910	0
441	20241128	135800	221343725	2910	2910	2910	2910	15
442	20241128	135700	221300075	2910	2910	2910	2910	2
443	20241128	135600	221294255	2915	2915	2915	2915	0
444	20241128	135500	221294255	2915	2915	2915	2915	0
445	20241128	135400	221294255	2915	2915	2915	2915	60
446	20241128	135300	221119355	2915	2915	2915	2915	30
447	20241128	135200	221031905	2915	2915	2915	2915	0
448	20241128	135100	221031905	2915	2915	2915	2915	9
449	20241128	135000	221005670	2910	2910	2910	2910	0
450	20241128	134900	221005670	2910	2910	2910	2910	0
451	20241128	134800	221005670	2910	2910	2910	2910	42
452	20241128	134700	220883450	2915	2915	2915	2915	0
453	20241128	134600	220883450	2915	2915	2915	2915	10
454	20241128	134500	220854300	2910	2910	2910	2910	105
455	20241128	134400	220548750	2910	2910	2910	2910	445
456	20241128	134300	219253800	2915	2915	2915	2915	0
457	20241128	134200	219253800	2915	2915	2915	2915	0
458	20241128	134100	219253800	2915	2910	2915	2910	498
459	20241128	134000	217804550	2915	2915	2915	2915	0
460	20241128	133900	217804550	2915	2915	2915	2915	0
461	20241128	133800	217804550	2915	2905	2915	2905	50
462	20241128	133700	217659010	2905	2905	2905	2905	0
463	20241128	133600	217659010	2905	2905	2905	2905	0
464	20241128	133500	217659010	2905	2905	2905	2905	0
465	20241128	133400	217659010	2905	2905	2905	2905	0
466	20241128	133300	217659010	2905	2905	2905	2905	0
467	20241128	133200	217659010	2905	2905	2905	2905	0
468	20241128	133100	217659010	2905	2905	2905	2905	0
469	20241128	133000	217659010	2905	2905	2905	2905	850
470	20241128	132900	215189760	2905	2915	2915	2905	20
471	20241128	132800	215131650	2905	2905	2905	2905	0
472	20241128	132700	215131650	2905	2905	2905	2905	200
473	20241128	132600	214550650	2905	2910	2910	2905	200
474	20241128	132500	213969585	2915	2915	2915	2915	0
475	20241128	132400	213969585	2915	2915	2915	2915	0
476	20241128	132300	213969585	2915	2915	2915	2915	2
477	20241128	132200	213963755	2910	2910	2910	2910	0
478	20241128	132100	213963755	2910	2910	2910	2910	0
479	20241128	132000	213963755	2910	2910	2910	2910	10
480	20241128	131900	213934655	2920	2920	2920	2920	0
481	20241128	131800	213934655	2920	2920	2920	2920	0
482	20241128	131700	213934655	2920	2920	2920	2920	248
483	20241128	131600	213210495	2920	2920	2920	2920	0
484	20241128	131500	213210495	2920	2920	2920	2920	0
485	20241128	131400	213210495	2920	2920	2920	2920	0
486	20241128	131300	213210495	2920	2920	2920	2920	0
487	20241128	131200	213210495	2920	2920	2920	2920	0
488	20241128	131100	213210495	2920	2920	2920	2920	100
489	20241128	131000	212918495	2920	2920	2920	2920	0
490	20241128	130900	212918495	2920	2920	2920	2920	0
491	20241128	130800	212918495	2920	2920	2920	2920	0
492	20241128	130700	212918495	2920	2920	2920	2920	1
493	20241128	130600	212915575	2920	2920	2920	2920	0
494	20241128	130500	212915575	2920	2920	2920	2920	0
495	20241128	130400	212915575	2920	2920	2920	2920	1
496	20241128	130300	212912655	2920	2920	2920	2920	50
497	20241128	130200	212766655	2915	2915	2915	2915	0
498	20241128	130100	212766655	2915	2915	2915	2915	0
499	20241128	130000	212766655	2915	2915	2915	2915	0
500	20241128	125900	212766655	2915	2915	2915	2915	0
501	20241128	125800	212766655	2915	2915	2915	2915	0
502	20241128	125700	212766655	2915	2915	2915	2915	0
503	20241128	125600	212766655	2915	2915	2915	2915	0
504	20241128	125500	212766655	2915	2915	2915	2915	0
505	20241128	125400	212766655	2915	2915	2915	2915	0
506	20241128	125300	212766655	2915	2915	2915	2915	894
507	20241128	125200	210160645	2915	2915	2915	2915	66
508	20241128	125100	209968255	2900	2900	2900	2900	350
509	20241128	125000	208953255	2900	2915	2915	2900	300
510	20241128	124900	208081755	2920	2920	2920	2920	0
511	20241128	124800	208081755	2920	2920	2920	2920	0
512	20241128	124700	208081755	2920	2920	2920	2920	0
513	20241128	124600	208081755	2920	2920	2920	2920	0
514	20241128	124500	208081755	2920	2920	2920	2920	0
515	20241128	124400	208081755	2920	2920	2920	2920	0
516	20241128	124300	208081755	2920	2920	2920	2920	0
517	20241128	124200	208081755	2920	2920	2920	2920	49
518	20241128	124100	207938675	2905	2905	2905	2905	0
519	20241128	124000	207938675	2905	2905	2905	2905	513
520	20241128	123900	206448410	2905	2905	2905	2905	70
521	20241128	123800	206245060	2905	2905	2905	2905	10
522	20241128	123700	206216010	2925	2925	2925	2925	0
523	20241128	123600	206216010	2925	2925	2925	2925	0
524	20241128	123500	206216010	2925	2925	2925	2925	0
525	20241128	123400	206216010	2925	2925	2925	2925	0
526	20241128	123300	206216010	2925	2925	2925	2925	0
527	20241128	123200	206216010	2925	2920	2925	2920	1110
528	20241128	123100	202974260	2920	2920	2920	2920	0
529	20241128	123000	202974260	2920	2920	2920	2920	141
530	20241128	122900	202562540	2895	2910	2910	2895	1718
531	20241128	122800	197580160	2930	2930	2930	2930	1
532	20241128	122700	197577230	2930	2930	2930	2930	0
533	20241128	122600	197577230	2930	2930	2930	2930	0
534	20241128	122500	197577230	2930	2930	2930	2930	1
535	20241128	122400	197574300	2925	2925	2925	2925	0
536	20241128	122300	197574300	2925	2925	2925	2925	48
537	20241128	122200	197433900	2935	2935	2935	2935	0
538	20241128	122100	197433900	2935	2935	2935	2935	0
539	20241128	122000	197433900	2935	2935	2935	2935	0
540	20241128	121900	197433900	2935	2935	2935	2935	0
541	20241128	121800	197433900	2935	2935	2935	2935	0
542	20241128	121700	197433900	2935	2935	2935	2935	0
543	20241128	121600	197433900	2935	2920	2935	2920	687
544	20241128	121500	195426180	2920	2920	2920	2920	1
545	20241128	121400	195423260	2895	2895	2895	2895	0
546	20241128	121300	195423260	2895	2895	2895	2895	0
547	20241128	121200	195423260	2895	2900	2900	2895	350
548	20241128	121100	194409005	2915	2915	2915	2915	0
549	20241128	121000	194409005	2915	2900	2915	2890	1129
550	20241128	120900	191137675	2900	2920	2920	2900	1010
551	20241128	120800	188208475	2920	2915	2920	2900	4082
552	20241128	120700	176360335	2910	2930	2930	2910	6000
553	20241128	120600	158831550	2940	2940	2940	2940	0
554	20241128	120500	158831550	2940	2940	2940	2940	0
555	20241128	120400	158831550	2940	2940	2940	2940	2
556	20241128	120300	158825670	2940	2940	2940	2940	0
557	20241128	120200	158825670	2940	2940	2940	2940	51
558	20241128	120100	158675730	2925	2925	2925	2925	0
559	20241128	120000	158675730	2925	2925	2925	2925	0
560	20241128	115900	158675730	2925	2925	2925	2925	0
561	20241128	115800	158675730	2925	2925	2925	2925	0
562	20241128	115700	158675730	2925	2925	2925	2925	0
563	20241128	115600	158675730	2925	2925	2925	2925	0
564	20241128	115500	158675730	2925	2930	2930	2925	1000
565	20241128	115400	155750425	2940	2940	2940	2940	0
566	20241128	115300	155750425	2940	2940	2940	2940	0
567	20241128	115200	155750425	2940	2940	2940	2940	0
568	20241128	115100	155750425	2940	2940	2940	2940	0
569	20241128	115000	155750425	2940	2940	2940	2940	350
570	20241128	114900	154721425	2940	2940	2940	2940	0
571	20241128	114800	154721425	2940	2935	2940	2935	48
572	20241128	114700	154580310	2940	2940	2940	2940	0
573	20241128	114600	154580310	2940	2940	2940	2940	0
574	20241128	114500	154580310	2940	2940	2940	2940	0
575	20241128	114400	154580310	2940	2940	2940	2940	0
576	20241128	114300	154580310	2940	2940	2940	2940	1
577	20241128	114200	154577370	2925	2925	2925	2925	0
578	20241128	114100	154577370	2925	2925	2925	2925	313
579	20241128	114000	153661845	2925	2925	2925	2925	0
580	20241128	113900	153661845	2925	2925	2925	2925	0
581	20241128	113800	153661845	2925	2930	2930	2925	41
582	20241128	113700	153541845	2940	2940	2940	2940	0
583	20241128	113600	153541845	2940	2940	2940	2940	58
584	20241128	113500	153371325	2930	2930	2930	2930	0
585	20241128	113400	153371325	2930	2930	2930	2930	1465
586	20241128	113300	149078875	2930	2930	2930	2930	50
587	20241128	113200	148932375	2930	2930	2930	2930	0
588	20241128	113100	148932375	2930	2930	2930	2930	0
589	20241128	113000	148932375	2930	2930	2930	2930	0
590	20241128	112900	148932375	2930	2930	2930	2930	1
591	20241128	112800	148929445	2940	2940	2940	2940	11
592	20241128	112700	148897105	2940	2940	2940	2940	0
593	20241128	112600	148897105	2940	2940	2940	2940	49
594	20241128	112500	148753045	2940	2940	2940	2940	49
595	20241128	112400	148608985	2940	2940	2940	2940	3
596	20241128	112300	148600165	2925	2925	2925	2925	0
597	20241128	112200	148600165	2925	2925	2925	2925	0
598	20241128	112100	148600165	2925	2925	2925	2925	0
599	20241128	112000	148600165	2925	2925	2925	2925	0
600	20241128	111900	148600165	2925	2925	2925	2925	500
601	20241128	111800	147137665	2930	2930	2930	2930	50
602	20241128	111700	146991165	2930	2930	2930	2930	1
603	20241128	111600	146988235	2925	2930	2930	2925	1651
604	20241128	111500	142155540	2930	2930	2930	2930	0
605	20241128	111400	142155540	2930	2930	2930	2930	795
606	20241128	111300	139826190	2930	2935	2935	2930	69
607	20241128	111200	139623680	2935	2935	2935	2935	1
608	20241128	111100	139620745	2950	2950	2950	2950	41
609	20241128	111000	139499795	2945	2945	2945	2945	4
610	20241128	110900	139488015	2945	2945	2945	2945	100
611	20241128	110800	139193515	2945	2935	2945	2935	42
612	20241128	110700	139070225	2935	2935	2935	2935	0
613	20241128	110600	139070225	2935	2935	2935	2935	0
614	20241128	110500	139070225	2935	2940	2945	2935	209
615	20241128	110400	138456715	2945	2945	2945	2945	1
616	20241128	110300	138453770	2930	2930	2930	2930	0
617	20241128	110200	138453770	2930	2930	2930	2930	0
618	20241128	110100	138453770	2930	2930	2930	2930	1151
619	20241128	110000	135081340	2935	2935	2935	2935	395
620	20241128	105900	133922015	2945	2945	2945	2945	8
621	20241128	105800	133898455	2945	2945	2945	2945	0
622	20241128	105700	133898455	2945	2945	2945	2945	21
623	20241128	105600	133836610	2945	2945	2945	2945	0
624	20241128	105500	133836610	2945	2950	2950	2945	1045
625	20241128	105400	130758860	2955	2955	2955	2955	0
626	20241128	105300	130758860	2955	2955	2955	2955	24
627	20241128	105200	130687940	2950	2955	2955	2950	699
628	20241128	105100	128625320	2965	2965	2965	2965	0
629	20241128	105000	128625320	2965	2965	2965	2965	2
630	20241128	104900	128619390	2955	2965	2965	2955	106
631	20241128	104800	128305830	2965	2965	2965	2965	1
632	20241128	104700	128302865	2965	2965	2965	2965	0
633	20241128	104600	128302865	2965	2960	2965	2960	1022
634	20241128	104500	125277740	2955	2955	2955	2955	1766
635	20241128	104400	120059210	2935	2935	2935	2935	63
636	20241128	104300	119874305	2950	2950	2950	2950	0
637	20241128	104200	119874305	2950	2945	2950	2945	734
638	20241128	104100	117709505	2940	2940	2940	2940	600
639	20241128	104000	115945505	2940	2940	2940	2940	0
640	20241128	103900	115945505	2940	2935	2940	2935	245
641	20241128	103800	115225930	2935	2935	2935	2935	0
642	20241128	103700	115225930	2935	2935	2935	2935	20
643	20241128	103600	115167230	2935	2935	2935	2935	0
644	20241128	103500	115167230	2935	2935	2935	2935	0
645	20241128	103400	115167230	2935	2940	2940	2935	10
646	20241128	103300	115137855	2930	2930	2930	2930	9
647	20241128	103200	115111485	2930	2940	2940	2930	29
648	20241128	103100	115026435	2930	2950	2950	2930	502
649	20241128	103000	113555535	2930	2930	2930	2930	93
650	20241128	102900	113283045	2950	2945	2950	2945	222
651	20241128	102800	112629145	2945	2945	2945	2945	9
652	20241128	102700	112602640	2950	2950	2950	2950	0
653	20241128	102600	112602640	2950	2950	2950	2950	0
654	20241128	102500	112602640	2950	2940	2950	2940	51
655	20241128	102400	112452690	2950	2950	2950	2950	20
656	20241128	102300	112393690	2950	2950	2950	2930	3902
657	20241128	102200	100951645	2940	2950	2950	2940	51
658	20241128	102100	100801695	2940	2940	2940	2940	15
659	20241128	102000	100757595	2950	2950	2950	2950	0
660	20241128	101900	100757595	2950	2950	2950	2950	30
661	20241128	101800	100669095	2940	2940	2940	2940	0
662	20241128	101700	100669095	2940	2950	2950	2940	438
663	20241128	101600	99377995	2950	2935	2950	2935	2
664	20241128	101500	99372110	2940	2940	2940	2940	20
665	20241128	101400	99313310	2940	2930	2940	2930	128
666	20241128	101300	98938255	2935	2935	2935	2935	115
667	20241128	101200	98600730	2940	2940	2940	2940	100
668	20241128	101100	98306730	2960	2960	2960	2960	0
669	20241128	101000	98306730	2960	2960	2960	2960	3
670	20241128	100900	98297850	2950	2955	2955	2950	1228
671	20241128	100800	94674520	2965	2970	2970	2960	1503
672	20241128	100700	90222795	2960	2960	2960	2960	101
673	20241128	100600	89923835	2960	2960	2970	2955	2067
674	20241128	100500	83806315	2960	2955	2960	2955	1140
675	20241128	100400	80437595	2950	2950	2950	2945	2120
676	20241128	100300	74183795	2955	2940	2955	2940	461
677	20241128	100200	72823295	2935	2935	2935	2935	183
678	20241128	100100	72286190	2930	2930	2930	2930	206
679	20241128	100000	71682610	2910	2910	2910	2910	0
680	20241128	095900	71682610	2910	2925	2925	2910	51
681	20241128	095800	71534085	2925	2925	2925	2925	1032
682	20241128	095700	68515485	2925	2925	2925	2925	0
683	20241128	095600	68515485	2925	2945	2945	2925	22
684	20241128	095500	68451095	2945	2945	2945	2945	1
685	20241128	095400	68448150	2945	2945	2945	2945	14
686	20241128	095300	68406920	2960	2915	2970	2915	4329
687	20241128	095200	55634260	2910	2900	2910	2900	350
688	20241128	095100	54617760	2900	2905	2905	2900	19
689	20241128	095000	54562655	2905	2905	2905	2905	0
690	20241128	094900	54562655	2905	2905	2905	2905	100
691	20241128	094800	54272155	2905	2905	2905	2905	810
692	20241128	094700	51919105	2905	2905	2905	2905	0
693	20241128	094600	51919105	2905	2905	2905	2905	0
694	20241128	094500	51919105	2905	2920	2945	2905	659
695	20241128	094400	49990330	2920	2920	2920	2920	0
696	20241128	094300	49990330	2920	2920	2920	2920	216
697	20241128	094200	49359610	2920	2920	2920	2920	10
698	20241128	094100	49330410	2910	2920	2920	2910	56
699	20241128	094000	49167415	2915	2915	2915	2915	80
700	20241128	093900	48934215	2915	2910	2915	2910	1000
701	20241128	093800	46020800	2890	2890	2890	2890	0
702	20241128	093700	46020800	2890	2920	2920	2890	1368
703	20241128	093600	42056125	2905	2905	2905	2905	130
704	20241128	093500	41678475	2905	2905	2905	2905	35
705	20241128	093400	41576800	2920	2920	2920	2920	0
706	20241128	093300	41576800	2920	2920	2920	2920	14
707	20241128	093200	41535920	2920	2920	2920	2920	0
708	20241128	093100	41535920	2920	2920	2920	2920	0
709	20241128	093000	41535920	2920	2920	2920	2920	1
710	20241128	092900	41533000	2920	2920	2920	2920	17
711	20241128	092800	41483360	2920	2920	2920	2920	100
712	20241128	092700	41191360	2905	2905	2905	2905	1
713	20241128	092600	41188455	2900	2905	2905	2900	475
714	20241128	092500	39810045	2920	2920	2920	2920	2
715	20241128	092400	39804205	2920	2925	2925	2910	114
716	20241128	092300	39471085	2925	2925	2925	2925	139
717	20241128	092200	39064510	2925	2910	2925	2910	1778
718	20241128	092100	33877600	2905	2905	2905	2905	95
719	20241128	092000	33601625	2900	2900	2900	2900	3
720	20241128	091900	33592925	2900	2900	2900	2900	356
721	20241128	091800	32560525	2900	2895	2900	2895	53
722	20241128	091700	32406845	2895	2895	2895	2895	65
723	20241128	091600	32218670	2895	2895	2895	2895	600
724	20241128	091500	30481670	2900	2900	2900	2900	0
725	20241128	091400	30481670	2900	2900	2900	2900	49
726	20241128	091300	30339570	2900	2900	2900	2900	0
727	20241128	091200	30339570	2900	2895	2900	2895	68
728	20241128	091100	30142430	2880	2885	2885	2880	2510
729	20241128	091000	22913625	2880	2880	2880	2875	2005
730	20241128	090900	17139240	2880	2880	2895	2880	1601
731	20241128	090800	12528330	2895	2890	2895	2880	562
732	20241128	090700	10909100	2885	2875	2885	2875	1064
733	20241128	090600	7849460	2850	2875	2875	2850	1002
734	20241128	090500	4972710	2875	2895	2895	2875	545
735	20241128	090400	3405795	2875	2875	2875	2875	1
736	20241128	090300	3402920	2875	2875	2875	2875	100
737	20241128	090200	3115420	2875	2870	2875	2870	203
738	20241128	090100	2531800	2870	2870	2870	2870	41
739	20241128	090000	2414130	2865	2850	2865	2850	847