KissMeData/035810/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192000	188110535	2935	2935	2935	2935	5951
3	20241128	191900	188110535	2935	2935	2935	2935	0
4	20241128	191800	188110535	2935	2935	2935	2935	0
5	20241128	191700	188110535	2935	2935	2935	2935	0
6	20241128	191600	188110535	2935	2935	2935	2935	0
7	20241128	191500	188110535	2935	2935	2935	2935	0
8	20241128	191400	188110535	2935	2935	2935	2935	0
9	20241128	191300	188110535	2935	2935	2935	2935	0
10	20241128	191200	188110535	2935	2935	2935	2935	0
11	20241128	191100	188110535	2935	2935	2935	2935	0
12	20241128	191000	188110535	2935	2935	2935	2935	0
13	20241128	190900	188110535	2935	2935	2935	2935	0
14	20241128	190800	188110535	2935	2935	2935	2935	0
15	20241128	190700	188110535	2935	2935	2935	2935	0
16	20241128	190600	188110535	2935	2935	2935	2935	0
17	20241128	190500	188110535	2935	2935	2935	2935	0
18	20241128	190400	188110535	2935	2935	2935	2935	0
19	20241128	190300	188110535	2935	2935	2935	2935	0
20	20241128	190200	188110535	2935	2935	2935	2935	0
21	20241128	190100	188110535	2935	2935	2935	2935	0
22	20241128	190000	188110535	2935	2935	2935	2935	0
23	20241128	185900	188110535	2935	2935	2935	2935	0
24	20241128	185800	188110535	2935	2935	2935	2935	0
25	20241128	185700	188110535	2935	2935	2935	2935	0
26	20241128	185600	188110535	2935	2935	2935	2935	0
27	20241128	185500	188110535	2935	2935	2935	2935	0
28	20241128	185400	188110535	2935	2935	2935	2935	0
29	20241128	185300	188110535	2935	2935	2935	2935	0
30	20241128	185200	188110535	2935	2935	2935	2935	0
31	20241128	185100	188110535	2935	2935	2935	2935	0
32	20241128	185000	188110535	2935	2935	2935	2935	5951
33	20241128	184900	188110535	2935	2935	2935	2935	0
34	20241128	184800	188110535	2935	2935	2935	2935	0
35	20241128	184700	188110535	2935	2935	2935	2935	0
36	20241128	184600	188110535	2935	2935	2935	2935	0
37	20241128	184500	188110535	2935	2935	2935	2935	0
38	20241128	184400	188110535	2935	2935	2935	2935	0
39	20241128	184300	188110535	2935	2935	2935	2935	0
40	20241128	184200	188110535	2935	2935	2935	2935	0
41	20241128	184100	188110535	2935	2935	2935	2935	0
42	20241128	184000	188110535	2935	2935	2935	2935	0
43	20241128	183900	188110535	2935	2935	2935	2935	0
44	20241128	183800	188110535	2935	2935	2935	2935	0
45	20241128	183700	188110535	2935	2935	2935	2935	0
46	20241128	183600	188110535	2935	2935	2935	2935	0
47	20241128	183500	188110535	2935	2935	2935	2935	0
48	20241128	183400	188110535	2935	2935	2935	2935	0
49	20241128	183300	188110535	2935	2935	2935	2935	0
50	20241128	183200	188110535	2935	2935	2935	2935	0
51	20241128	183100	188110535	2935	2935	2935	2935	0
52	20241128	183000	188110535	2935	2935	2935	2935	0
53	20241128	182900	188110535	2935	2935	2935	2935	0
54	20241128	182800	188110535	2935	2935	2935	2935	0
55	20241128	182700	188110535	2935	2935	2935	2935	0
56	20241128	182600	188110535	2935	2935	2935	2935	0
57	20241128	182500	188110535	2935	2935	2935	2935	0
58	20241128	182400	188110535	2935	2935	2935	2935	0
59	20241128	182300	188110535	2935	2935	2935	2935	0
60	20241128	182200	188110535	2935	2935	2935	2935	0
61	20241128	182100	188110535	2935	2935	2935	2935	0
62	20241128	182000	188110535	2935	2935	2935	2935	5951
63	20241128	181900	188110535	2935	2935	2935	2935	0
64	20241128	181800	188110535	2935	2935	2935	2935	0
65	20241128	181700	188110535	2935	2935	2935	2935	0
66	20241128	181600	188110535	2935	2935	2935	2935	0
67	20241128	181500	188110535	2935	2935	2935	2935	0
68	20241128	181400	188110535	2935	2935	2935	2935	0
69	20241128	181300	188110535	2935	2935	2935	2935	0
70	20241128	181200	188110535	2935	2935	2935	2935	0
71	20241128	181100	188110535	2935	2935	2935	2935	0
72	20241128	181000	188110535	2935	2935	2935	2935	0
73	20241128	180900	188110535	2935	2935	2935	2935	0
74	20241128	180800	188110535	2935	2935	2935	2935	0
75	20241128	180700	188110535	2935	2935	2935	2935	0
76	20241128	180600	188110535	2935	2935	2935	2935	0
77	20241128	180500	188110535	2935	2935	2935	2935	0
78	20241128	180400	188110535	2935	2935	2935	2935	0
79	20241128	180300	188110535	2935	2935	2935	2935	0
80	20241128	180200	188110535	2935	2935	2935	2935	0
81	20241128	180100	188110535	2935	2935	2935	2935	0
82	20241128	180000	188110535	2935	2935	2935	2935	0
83	20241128	175900	188110535	2935	2935	2935	2935	0
84	20241128	175800	188110535	2935	2935	2935	2935	0
85	20241128	175700	188110535	2935	2935	2935	2935	0
86	20241128	175600	188110535	2935	2935	2935	2935	0
87	20241128	175500	188110535	2935	2935	2935	2935	0
88	20241128	175400	188110535	2935	2935	2935	2935	0
89	20241128	175300	188110535	2935	2935	2935	2935	0
90	20241128	175200	188110535	2935	2935	2935	2935	0
91	20241128	175100	188110535	2935	2935	2935	2935	0
92	20241128	175000	188110535	2935	2935	2935	2935	5951
93	20241128	174900	188110535	2935	2935	2935	2935	0
94	20241128	174800	188110535	2935	2935	2935	2935	0
95	20241128	174700	188110535	2935	2935	2935	2935	0
96	20241128	174600	188110535	2935	2935	2935	2935	0
97	20241128	174500	188110535	2935	2935	2935	2935	0
98	20241128	174400	188110535	2935	2935	2935	2935	0
99	20241128	174300	188110535	2935	2935	2935	2935	0
100	20241128	174200	188110535	2935	2935	2935	2935	0
101	20241128	174100	188110535	2935	2935	2935	2935	0
102	20241128	174000	188110535	2935	2935	2935	2935	0
103	20241128	173900	188110535	2935	2935	2935	2935	0
104	20241128	173800	188110535	2935	2935	2935	2935	0
105	20241128	173700	188110535	2935	2935	2935	2935	0
106	20241128	173600	188110535	2935	2935	2935	2935	0
107	20241128	173500	188110535	2935	2935	2935	2935	0
108	20241128	173400	188110535	2935	2935	2935	2935	0
109	20241128	173300	188110535	2935	2935	2935	2935	0
110	20241128	173200	188110535	2935	2935	2935	2935	0
111	20241128	173100	188110535	2935	2935	2935	2935	0
112	20241128	173000	188110535	2935	2935	2935	2935	0
113	20241128	172900	188110535	2935	2935	2935	2935	0
114	20241128	172800	188110535	2935	2935	2935	2935	0
115	20241128	172700	188110535	2935	2935	2935	2935	0
116	20241128	172600	188110535	2935	2935	2935	2935	0
117	20241128	172500	188110535	2935	2935	2935	2935	0
118	20241128	172400	188110535	2935	2935	2935	2935	0
119	20241128	172300	188110535	2935	2935	2935	2935	0
120	20241128	172200	188110535	2935	2935	2935	2935	0
121	20241128	172100	188110535	2935	2935	2935	2935	0
122	20241128	172000	188110535	2935	2935	2935	2935	5951
123	20241128	171900	188110535	2935	2935	2935	2935	0
124	20241128	171800	188110535	2935	2935	2935	2935	0
125	20241128	171700	188110535	2935	2935	2935	2935	0
126	20241128	171600	188110535	2935	2935	2935	2935	0
127	20241128	171500	188110535	2935	2935	2935	2935	0
128	20241128	171400	188110535	2935	2935	2935	2935	0
129	20241128	171300	188110535	2935	2935	2935	2935	0
130	20241128	171200	188110535	2935	2935	2935	2935	0
131	20241128	171100	188110535	2935	2935	2935	2935	0
132	20241128	171000	188110535	2935	2935	2935	2935	0
133	20241128	170900	188110535	2935	2935	2935	2935	0
134	20241128	170800	188110535	2935	2935	2935	2935	0
135	20241128	170700	188110535	2935	2935	2935	2935	0
136	20241128	170600	188110535	2935	2935	2935	2935	0
137	20241128	170500	188110535	2935	2935	2935	2935	0
138	20241128	170400	188110535	2935	2935	2935	2935	0
139	20241128	170300	188110535	2935	2935	2935	2935	0
140	20241128	170200	188110535	2935	2935	2935	2935	0
141	20241128	170100	188110535	2935	2935	2935	2935	0
142	20241128	170000	188110535	2935	2935	2935	2935	0
143	20241128	165900	188110535	2935	2935	2935	2935	0
144	20241128	165800	188110535	2935	2935	2935	2935	0
145	20241128	165700	188110535	2935	2935	2935	2935	0
146	20241128	165600	188110535	2935	2935	2935	2935	0
147	20241128	165500	188110535	2935	2935	2935	2935	0
148	20241128	165400	188110535	2935	2935	2935	2935	0
149	20241128	165300	188110535	2935	2935	2935	2935	0
150	20241128	165200	188110535	2935	2935	2935	2935	0
151	20241128	165100	188110535	2935	2935	2935	2935	0
152	20241128	165000	188110535	2935	2935	2935	2935	5951
153	20241128	164900	188110535	2935	2935	2935	2935	0
154	20241128	164800	188110535	2935	2935	2935	2935	0
155	20241128	164700	188110535	2935	2935	2935	2935	0
156	20241128	164600	188110535	2935	2935	2935	2935	0
157	20241128	164500	188110535	2935	2935	2935	2935	0
158	20241128	164400	188110535	2935	2935	2935	2935	0
159	20241128	164300	188110535	2935	2935	2935	2935	0
160	20241128	164200	188110535	2935	2935	2935	2935	0
161	20241128	164100	188110535	2935	2935	2935	2935	0
162	20241128	164000	188110535	2935	2935	2935	2935	0
163	20241128	163900	188110535	2935	2935	2935	2935	0
164	20241128	163800	188110535	2935	2935	2935	2935	0
165	20241128	163700	188110535	2935	2935	2935	2935	0
166	20241128	163600	188110535	2935	2935	2935	2935	0
167	20241128	163500	188110535	2935	2935	2935	2935	0
168	20241128	163400	188110535	2935	2935	2935	2935	0
169	20241128	163300	188110535	2935	2935	2935	2935	0
170	20241128	163200	188110535	2935	2935	2935	2935	0
171	20241128	163100	188110535	2935	2935	2935	2935	0
172	20241128	163000	188110535	2935	2935	2935	2935	0
173	20241128	162900	188110535	2935	2935	2935	2935	0
174	20241128	162800	188110535	2935	2935	2935	2935	0
175	20241128	162700	188110535	2935	2935	2935	2935	0
176	20241128	162600	188110535	2935	2935	2935	2935	0
177	20241128	162500	188110535	2935	2935	2935	2935	0
178	20241128	162400	188110535	2935	2935	2935	2935	0
179	20241128	162300	188110535	2935	2935	2935	2935	0
180	20241128	162200	188110535	2935	2935	2935	2935	0
181	20241128	162100	188110535	2935	2935	2935	2935	0
182	20241128	162000	188110535	2935	2935	2935	2935	5951
183	20241128	161900	188110535	2935	2935	2935	2935	0
184	20241128	161800	188110535	2935	2935	2935	2935	0
185	20241128	161700	188110535	2935	2935	2935	2935	0
186	20241128	161600	188110535	2935	2935	2935	2935	0
187	20241128	161500	188110535	2935	2935	2935	2935	0
188	20241128	161400	188110535	2935	2935	2935	2935	0
189	20241128	161300	188110535	2935	2935	2935	2935	0
190	20241128	161200	188110535	2935	2935	2935	2935	0
191	20241128	161100	188110535	2935	2935	2935	2935	0
192	20241128	161000	188110535	2935	2935	2935	2935	0
193	20241128	160900	188110535	2935	2935	2935	2935	0
194	20241128	160800	188110535	2935	2935	2935	2935	0
195	20241128	160700	188110535	2935	2935	2935	2935	0
196	20241128	160600	188110535	2935	2935	2935	2935	0
197	20241128	160500	188110535	2935	2935	2935	2935	0
198	20241128	160400	188110535	2935	2935	2935	2935	0
199	20241128	160300	188110535	2935	2935	2935	2935	0
200	20241128	160200	188110535	2935	2935	2935	2935	0
201	20241128	160100	188110535	2935	2935	2935	2935	0
202	20241128	160000	188110535	2935	2935	2935	2935	0
203	20241128	155900	188110535	2935	2935	2935	2935	0
204	20241128	155800	188110535	2935	2935	2935	2935	0
205	20241128	155700	188110535	2935	2935	2935	2935	0
206	20241128	155600	188110535	2935	2935	2935	2935	0
207	20241128	155500	188110535	2935	2935	2935	2935	0
208	20241128	155400	188110535	2935	2935	2935	2935	0
209	20241128	155300	188110535	2935	2935	2935	2935	0
210	20241128	155200	188110535	2935	2935	2935	2935	0
211	20241128	155100	188110535	2935	2935	2935	2935	0
212	20241128	155000	188110535	2935	2935	2935	2935	5951
213	20241128	154900	188110535	2935	2935	2935	2935	0
214	20241128	154800	188110535	2935	2935	2935	2935	0
215	20241128	154700	188110535	2935	2935	2935	2935	0
216	20241128	154600	188110535	2935	2935	2935	2935	0
217	20241128	154500	188110535	2935	2935	2935	2935	0
218	20241128	154400	188110535	2935	2935	2935	2935	0
219	20241128	154300	188110535	2935	2935	2935	2935	0
220	20241128	154200	188110535	2935	2935	2935	2935	0
221	20241128	154100	188110535	2935	2935	2935	2935	0
222	20241128	154000	188110535	2935	2935	2935	2935	0
223	20241128	153900	188110535	2935	2935	2935	2935	0
224	20241128	153800	188110535	2935	2935	2935	2935	0
225	20241128	153700	188110535	2935	2935	2935	2935	0
226	20241128	153600	188110535	2935	2935	2935	2935	0
227	20241128	153500	188110535	2935	2935	2935	2935	0
228	20241128	153400	188110535	2935	2935	2935	2935	0
229	20241128	153300	188110535	2935	2935	2935	2935	0
230	20241128	153200	188110535	2935	2935	2935	2935	0
231	20241128	153100	188110535	2935	2935	2935	2935	0
232	20241128	153000	188110535	2935	2935	2935	2935	5951
233	20241128	152900	170644350	2940	2940	2940	2940	0
234	20241128	152800	170644350	2940	2940	2940	2940	0
235	20241128	152700	170644350	2940	2940	2940	2940	0
236	20241128	152600	170644350	2940	2940	2940	2940	0
237	20241128	152500	170644350	2940	2940	2940	2940	0
238	20241128	152400	170644350	2940	2940	2940	2940	0
239	20241128	152300	170644350	2940	2940	2940	2940	0
240	20241128	152200	170644350	2940	2940	2940	2940	0
241	20241128	152100	170644350	2940	2940	2940	2940	0
242	20241128	152000	170644350	2940	2940	2940	2940	0
243	20241128	151900	170644350	2940	2925	2940	2915	1569
244	20241128	151800	166051420	2940	2915	2940	2915	690
245	20241128	151700	164034935	2920	2920	2920	2920	0
246	20241128	151600	164034935	2920	2915	2920	2910	8
247	20241128	151500	164011630	2920	2910	2920	2910	53
248	20241128	151400	163857390	2920	2920	2920	2920	28
249	20241128	151300	163775630	2910	2910	2910	2910	0
250	20241128	151200	163775630	2910	2910	2910	2910	10
251	20241128	151100	163746530	2910	2915	2920	2910	76
252	20241128	151000	163525325	2920	2915	2920	2915	218
253	20241128	150900	162889850	2920	2920	2920	2920	0
254	20241128	150800	162889850	2920	2920	2920	2920	0
255	20241128	150700	162889850	2920	2920	2920	2920	1
256	20241128	150600	162886930	2910	2915	2920	2910	106
257	20241128	150500	162578400	2925	2925	2925	2925	0
258	20241128	150400	162578400	2925	2925	2925	2925	1
259	20241128	150300	162575475	2915	2915	2915	2915	190
260	20241128	150200	162021625	2925	2925	2925	2925	0
261	20241128	150100	162021625	2925	2925	2925	2925	0
262	20241128	150000	162021625	2925	2925	2925	2925	1
263	20241128	145900	162018700	2915	2915	2915	2915	50
264	20241128	145800	161872950	2915	2900	2915	2900	37
265	20241128	145700	161765635	2915	2915	2915	2915	1
266	20241128	145600	161762720	2905	2915	2915	2905	501
267	20241128	145500	160302315	2915	2910	2915	2910	103
268	20241128	145400	160002575	2915	2905	2915	2895	3643
269	20241128	145300	149438495	2915	2915	2915	2915	0
270	20241128	145200	149438495	2915	2915	2915	2915	0
271	20241128	145100	149438495	2915	2905	2915	2900	38
272	20241128	145000	149328235	2905	2905	2905	2905	48
273	20241128	144900	149188795	2915	2915	2915	2915	0
274	20241128	144800	149188795	2915	2900	2915	2900	415
275	20241128	144700	147985255	2915	2915	2915	2915	0
276	20241128	144600	147985255	2915	2915	2915	2915	0
277	20241128	144500	147985255	2915	2900	2915	2900	37
278	20241128	144400	147877940	2915	2915	2915	2915	20
279	20241128	144300	147819640	2915	2915	2915	2915	0
280	20241128	144200	147819640	2915	2900	2915	2900	56
281	20241128	144100	147656925	2915	2915	2915	2915	0
282	20241128	144000	147656925	2915	2915	2915	2915	1
283	20241128	143900	147654010	2900	2915	2915	2900	2
284	20241128	143800	147648195	2900	2900	2915	2900	456
285	20241128	143700	146325780	2915	2915	2915	2915	0
286	20241128	143600	146325780	2915	2900	2915	2900	1001
287	20241128	143500	143422865	2915	2905	2915	2900	37
288	20241128	143400	143315540	2915	2915	2915	2915	0
289	20241128	143300	143315540	2915	2915	2915	2915	0
290	20241128	143200	143315540	2915	2905	2915	2900	36
291	20241128	143100	143211120	2915	2915	2915	2915	0
292	20241128	143000	143211120	2915	2910	2915	2910	2
293	20241128	142900	143205295	2915	2900	2915	2900	38
294	20241128	142800	143095055	2915	2915	2915	2915	0
295	20241128	142700	143095055	2915	2915	2915	2915	0
296	20241128	142600	143095055	2915	2905	2915	2900	37
297	20241128	142500	142987735	2915	2915	2915	2915	0
298	20241128	142400	142987735	2915	2915	2915	2915	0
299	20241128	142300	142987735	2915	2915	2915	2910	3
300	20241128	142200	142978995	2900	2915	2915	2900	54
301	20241128	142100	142822110	2900	2900	2910	2900	419
302	20241128	142000	141607000	2900	2895	2900	2895	1287
303	20241128	141900	137880605	2895	2900	2900	2895	535
304	20241128	141800	136329280	2900	2900	2900	2900	0
305	20241128	141700	136329280	2900	2900	2900	2900	42
306	20241128	141600	136207480	2895	2895	2895	2895	35
307	20241128	141500	136106155	2900	2900	2900	2900	28
308	20241128	141400	136024955	2895	2895	2895	2895	127
309	20241128	141300	135657290	2895	2895	2895	2895	36
310	20241128	141200	135553070	2900	2900	2900	2900	0
311	20241128	141100	135553070	2900	2900	2900	2900	1
312	20241128	141000	135550170	2895	2900	2900	2895	161
313	20241128	140900	135083445	2895	2895	2895	2895	0
314	20241128	140800	135083445	2895	2900	2900	2895	17
315	20241128	140700	135034150	2910	2910	2910	2910	1
316	20241128	140600	135031240	2900	2910	2910	2900	46
317	20241128	140500	134897725	2900	2905	2905	2900	2600
318	20241128	140400	127357720	2900	2900	2900	2900	80
319	20241128	140300	127125720	2910	2900	2910	2900	37
320	20241128	140200	127018410	2910	2910	2910	2910	0
321	20241128	140100	127018410	2910	2900	2910	2900	543
322	20241128	140000	125443685	2900	2905	2905	2900	35
323	20241128	135900	125342180	2910	2910	2910	2910	1
324	20241128	135800	125339270	2900	2905	2910	2900	96
325	20241128	135700	125060855	2910	2910	2910	2900	37
326	20241128	135600	124953535	2905	2905	2905	2905	9
327	20241128	135500	124927390	2910	2910	2910	2910	0
328	20241128	135400	124927390	2910	2900	2910	2900	37
329	20241128	135300	124820080	2910	2910	2910	2905	22
330	20241128	135200	124756160	2900	2900	2900	2900	0
331	20241128	135100	124756160	2900	2905	2905	2900	35
332	20241128	135000	124654595	2910	2910	2910	2910	0
333	20241128	134900	124654595	2910	2910	2910	2910	0
334	20241128	134800	124654595	2910	2910	2910	2910	0
335	20241128	134700	124654595	2910	2900	2910	2900	407
336	20241128	134600	123474220	2910	2910	2910	2910	9
337	20241128	134500	123448030	2900	2900	2900	2900	0
338	20241128	134400	123448030	2900	2905	2905	2900	95
339	20241128	134300	123172235	2910	2910	2910	2910	13
340	20241128	134200	123134405	2910	2910	2910	2910	0
341	20241128	134100	123134405	2910	2905	2910	2905	952
342	20241128	134000	120368840	2910	2910	2910	2910	0
343	20241128	133900	120368840	2910	2910	2910	2910	0
344	20241128	133800	120368840	2910	2910	2910	2900	37
345	20241128	133700	120261520	2900	2905	2905	2900	199
346	20241128	133600	119684180	2910	2910	2910	2910	0
347	20241128	133500	119684180	2910	2910	2915	2905	42
348	20241128	133400	119562120	2915	2915	2915	2915	0
349	20241128	133300	119562120	2915	2915	2915	2915	0
350	20241128	133200	119562120	2915	2915	2915	2915	1
351	20241128	133100	119559205	2905	2905	2905	2905	35
352	20241128	133000	119457530	2915	2910	2915	2910	21
353	20241128	132900	119396415	2905	2905	2905	2905	103
354	20241128	132800	119097200	2905	2905	2905	2905	35
355	20241128	132700	118995525	2905	2905	2905	2905	0
356	20241128	132600	118995525	2905	2905	2905	2905	0
357	20241128	132500	118995525	2905	2905	2905	2905	36
358	20241128	132400	118890945	2905	2905	2905	2905	0
359	20241128	132300	118890945	2905	2905	2905	2905	0
360	20241128	132200	118890945	2905	2905	2905	2905	35
361	20241128	132100	118789270	2905	2905	2905	2905	0
362	20241128	132000	118789270	2905	2905	2905	2905	41
363	20241128	131900	118670165	2905	2905	2905	2905	35
364	20241128	131800	118568490	2905	2905	2905	2905	0
365	20241128	131700	118568490	2905	2905	2905	2905	0
366	20241128	131600	118568490	2905	2905	2905	2905	10
367	20241128	131500	118539440	2905	2905	2905	2905	35
368	20241128	131400	118437765	2910	2910	2910	2910	390
369	20241128	131300	117302865	2910	2910	2910	2910	0
370	20241128	131200	117302865	2910	2910	2910	2910	36
371	20241128	131100	117198105	2910	2910	2910	2910	0
372	20241128	131000	117198105	2910	2910	2910	2910	0
373	20241128	130900	117198105	2910	2910	2910	2910	74
374	20241128	130800	116982765	2910	2910	2910	2910	0
375	20241128	130700	116982765	2910	2910	2910	2910	0
376	20241128	130600	116982765	2910	2910	2910	2910	35
377	20241128	130500	116880915	2915	2915	2915	2915	50
378	20241128	130400	116735165	2910	2910	2910	2910	0
379	20241128	130300	116735165	2910	2910	2910	2910	136
380	20241128	130200	116339405	2910	2910	2910	2910	0
381	20241128	130100	116339405	2910	2910	2910	2910	104
382	20241128	130000	116036765	2910	2910	2910	2910	35
383	20241128	125900	115934915	2910	2910	2910	2910	0
384	20241128	125800	115934915	2910	2910	2910	2910	0
385	20241128	125700	115934915	2910	2910	2910	2910	0
386	20241128	125600	115934915	2910	2910	2910	2910	68
387	20241128	125500	115737035	2905	2905	2905	2905	0
388	20241128	125400	115737035	2905	2905	2905	2905	0
389	20241128	125300	115737035	2905	2910	2910	2905	36
390	20241128	125200	115632415	2905	2905	2905	2905	0
391	20241128	125100	115632415	2905	2905	2905	2905	0
392	20241128	125000	115632415	2905	2905	2905	2905	35
393	20241128	124900	115530740	2905	2905	2905	2905	0
394	20241128	124800	115530740	2905	2905	2905	2905	101
395	20241128	124700	115237335	2905	2905	2905	2905	35
396	20241128	124600	115135660	2905	2905	2905	2905	0
397	20241128	124500	115135660	2905	2905	2905	2905	0
398	20241128	124400	115135660	2905	2905	2905	2905	36
399	20241128	124300	115031080	2905	2905	2905	2905	42
400	20241128	124200	114909070	2905	2905	2905	2905	0
401	20241128	124100	114909070	2905	2905	2905	2905	0
402	20241128	124000	114909070	2905	2905	2905	2905	35
403	20241128	123900	114807395	2905	2905	2905	2905	0
404	20241128	123800	114807395	2905	2905	2905	2905	0
405	20241128	123700	114807395	2905	2905	2905	2905	35
406	20241128	123600	114705720	2915	2915	2915	2915	0
407	20241128	123500	114705720	2915	2915	2915	2915	0
408	20241128	123400	114705720	2915	2905	2915	2905	37
409	20241128	123300	114598225	2905	2905	2905	2905	0
410	20241128	123200	114598225	2905	2905	2905	2905	112
411	20241128	123100	114272865	2905	2905	2905	2905	35
412	20241128	123000	114171190	2905	2905	2905	2905	0
413	20241128	122900	114171190	2905	2905	2905	2905	0
414	20241128	122800	114171190	2905	2905	2905	2905	35
415	20241128	122700	114069515	2905	2905	2905	2905	233
416	20241128	122600	113392650	2905	2905	2905	2905	0
417	20241128	122500	113392650	2905	2905	2905	2905	0
418	20241128	122400	113392650	2905	2905	2905	2905	36
419	20241128	122300	113288070	2905	2905	2905	2905	0
420	20241128	122200	113288070	2905	2905	2905	2905	0
421	20241128	122100	113288070	2905	2910	2910	2905	35
422	20241128	122000	113186345	2910	2910	2910	2910	855
423	20241128	121900	110698295	2905	2905	2905	2905	0
424	20241128	121800	110698295	2905	2915	2915	2905	36
425	20241128	121700	110593705	2905	2905	2905	2905	98
426	20241128	121600	110309015	2920	2920	2920	2920	1
427	20241128	121500	110306095	2905	2905	2905	2905	35
428	20241128	121400	110204420	2920	2920	2920	2920	0
429	20241128	121300	110204420	2920	2920	2920	2920	0
430	20241128	121200	110204420	2920	2905	2920	2905	37
431	20241128	121100	110096920	2920	2920	2920	2920	0
432	20241128	121000	110096920	2920	2920	2920	2920	0
433	20241128	120900	110096920	2920	2915	2920	2915	2
434	20241128	120800	110091085	2905	2905	2905	2905	58
435	20241128	120700	109922595	2920	2920	2920	2920	0
436	20241128	120600	109922595	2920	2920	2920	2920	1
437	20241128	120500	109919675	2905	2905	2905	2905	35
438	20241128	120400	109818000	2920	2920	2920	2920	0
439	20241128	120300	109818000	2920	2920	2920	2920	1
440	20241128	120200	109815080	2905	2905	2905	2905	36
441	20241128	120100	109710500	2905	2905	2905	2905	95
442	20241128	120000	109434525	2920	2920	2920	2920	0
443	20241128	115900	109434525	2920	2900	2920	2900	36
444	20241128	115800	109330105	2920	2920	2920	2920	0
445	20241128	115700	109330105	2920	2920	2920	2920	0
446	20241128	115600	109330105	2920	2900	2920	2900	116
447	20241128	115500	108993685	2920	2920	2920	2920	0
448	20241128	115400	108993685	2920	2920	2920	2920	234
449	20241128	115300	108310405	2905	2905	2905	2905	733
450	20241128	115200	106181040	2905	2905	2905	2905	0
451	20241128	115100	106181040	2905	2905	2905	2905	0
452	20241128	115000	106181040	2905	2905	2905	2905	1
453	20241128	114900	106178135	2905	2905	2905	2905	35
454	20241128	114800	106076460	2905	2905	2905	2905	0
455	20241128	114700	106076460	2905	2905	2905	2905	0
456	20241128	114600	106076460	2905	2920	2920	2905	41
457	20241128	114500	105957265	2920	2920	2920	2920	1
458	20241128	114400	105954345	2905	2920	2920	2905	90
459	20241128	114300	105692880	2905	2905	2905	2905	3536
460	20241128	114200	95420800	2920	2920	2920	2920	0
461	20241128	114100	95420800	2920	2920	2920	2920	0
462	20241128	114000	95420800	2920	2915	2920	2905	36
463	20241128	113900	95316195	2920	2920	2920	2920	0
464	20241128	113800	95316195	2920	2920	2920	2920	0
465	20241128	113700	95316195	2920	2905	2920	2905	36
466	20241128	113600	95211600	2940	2940	2940	2940	0
467	20241128	113500	95211600	2940	2940	2940	2940	0
468	20241128	113400	95211600	2940	2915	2940	2915	3401
469	20241128	113300	85282685	2915	2905	2915	2900	87
470	20241128	113200	85030120	2915	2915	2915	2915	0
471	20241128	113100	85030120	2915	2915	2915	2915	0
472	20241128	113000	85030120	2915	2900	2915	2900	169
473	20241128	112900	84540005	2915	2915	2915	2915	0
474	20241128	112800	84540005	2915	2900	2915	2900	31
475	20241128	112700	84450090	2915	2900	2915	2900	36
476	20241128	112600	84345675	2915	2915	2915	2915	1
477	20241128	112500	84342760	2900	2900	2900	2900	0
478	20241128	112400	84342760	2900	2900	2900	2900	36
479	20241128	112300	84238360	2905	2905	2905	2905	4872
480	20241128	112200	70085200	2905	2905	2905	2905	1043
481	20241128	112100	67055285	2910	2910	2910	2910	380
482	20241128	112000	65949485	2910	2910	2910	2910	1
483	20241128	111900	65946575	2910	2910	2910	2910	99
484	20241128	111800	65658485	2910	2910	2910	2910	0
485	20241128	111700	65658485	2910	2910	2910	2910	35
486	20241128	111600	65556635	2910	2910	2910	2910	0
487	20241128	111500	65556635	2910	2910	2910	2910	0
488	20241128	111400	65556635	2910	2910	2910	2910	2835
489	20241128	111300	57306785	2910	2910	2910	2910	0
490	20241128	111200	57306785	2910	2910	2910	2910	0
491	20241128	111100	57306785	2910	2915	2915	2910	551
492	20241128	111000	55700800	2910	2910	2910	2910	0
493	20241128	110900	55700800	2910	2910	2910	2910	35
494	20241128	110800	55598950	2910	2910	2910	2910	35
495	20241128	110700	55497100	2910	2910	2910	2910	0
496	20241128	110600	55497100	2910	2910	2910	2910	2106
497	20241128	110500	49368640	2910	2910	2910	2910	35
498	20241128	110400	49266790	2910	2910	2910	2910	0
499	20241128	110300	49266790	2910	2910	2910	2910	0
500	20241128	110200	49266790	2910	2910	2910	2910	36
501	20241128	110100	49162030	2915	2915	2915	2915	13
502	20241128	110000	49124135	2915	2915	2915	2915	124
503	20241128	105900	48762675	2915	2915	2915	2915	66
504	20241128	105800	48570285	2915	2915	2915	2915	497
505	20241128	105700	47121530	2915	2915	2915	2915	0
506	20241128	105600	47121530	2915	2915	2915	2915	0
507	20241128	105500	47121530	2915	2915	2915	2915	35
508	20241128	105400	47019505	2915	2915	2915	2915	0
509	20241128	105300	47019505	2915	2915	2915	2915	2758
510	20241128	105200	38979935	2915	2920	2920	2915	36
511	20241128	105100	38874905	2915	2920	2920	2915	2835
512	20241128	105000	30597265	2920	2920	2920	2920	0
513	20241128	104900	30597265	2920	2925	2925	2920	89
514	20241128	104800	30337285	2920	2920	2920	2920	0
515	20241128	104700	30337285	2920	2920	2920	2920	0
516	20241128	104600	30337285	2920	2925	2925	2920	77
517	20241128	104500	30112430	2925	2925	2925	2925	0
518	20241128	104400	30112430	2925	2925	2925	2925	0
519	20241128	104300	30112430	2925	2925	2925	2925	47
520	20241128	104200	29974955	2930	2925	2930	2920	765
521	20241128	104100	27738285	2925	2925	2925	2925	0
522	20241128	104000	27738285	2925	2925	2925	2925	310
523	20241128	103900	26831535	2925	2925	2925	2925	35
524	20241128	103800	26729160	2925	2925	2925	2925	68
525	20241128	103700	26530260	2925	2925	2925	2925	0
526	20241128	103600	26530260	2925	2925	2925	2925	35
527	20241128	103500	26427885	2925	2925	2925	2925	54
528	20241128	103400	26269935	2925	2925	2925	2925	0
529	20241128	103300	26269935	2925	2925	2925	2925	36
530	20241128	103200	26164635	2935	2935	2935	2935	1
531	20241128	103100	26161700	2925	2925	2925	2925	48
532	20241128	103000	26021300	2925	2925	2925	2925	35
533	20241128	102900	25918925	2925	2925	2925	2925	0
534	20241128	102800	25918925	2925	2925	2925	2925	56
535	20241128	102700	25755125	2925	2925	2925	2925	0
536	20241128	102600	25755125	2925	2925	2925	2925	35
537	20241128	102500	25652750	2935	2935	2935	2935	2
538	20241128	102400	25646880	2925	2935	2935	2925	41
539	20241128	102300	25526945	2925	2930	2935	2925	553
540	20241128	102200	23906830	2930	2930	2930	2930	0
541	20241128	102100	23906830	2930	2930	2930	2930	1
542	20241128	102000	23903900	2925	2925	2930	2925	90
543	20241128	101900	23640645	2930	2925	2930	2925	45
544	20241128	101800	23509015	2930	2930	2930	2930	1
545	20241128	101700	23506085	2925	2925	2925	2925	77
546	20241128	101600	23280860	2930	2930	2930	2930	0
547	20241128	101500	23280860	2930	2930	2930	2930	0
548	20241128	101400	23280860	2930	2930	2930	2930	251
549	20241128	101300	22545430	2930	2930	2930	2930	53
550	20241128	101200	22390140	2935	2935	2935	2935	0
551	20241128	101100	22390140	2935	2935	2935	2935	73
552	20241128	101000	22175885	2935	2935	2940	2935	249
553	20241128	100900	21444220	2935	2935	2935	2935	1
554	20241128	100800	21441285	2935	2935	2935	2935	0
555	20241128	100700	21441285	2935	2935	2935	2935	35
556	20241128	100600	21338560	2940	2935	2940	2935	50
557	20241128	100500	21191805	2945	2945	2945	2945	0
558	20241128	100400	21191805	2945	2935	2945	2935	38
559	20241128	100300	21080245	2945	2935	2945	2935	96
560	20241128	100200	20798475	2935	2945	2945	2935	48
561	20241128	100100	20657585	2945	2935	2945	2935	37
562	20241128	100000	20548980	2940	2945	2945	2940	2
563	20241128	095900	20543095	2935	2935	2935	2935	53
564	20241128	095800	20387540	2945	2935	2945	2935	715
565	20241128	095700	18289005	2945	2945	2945	2945	0
566	20241128	095600	18289005	2945	2945	2945	2945	1
567	20241128	095500	18286060	2930	2930	2930	2930	78
568	20241128	095400	18057520	2945	2945	2945	2945	0
569	20241128	095300	18057520	2945	2940	2945	2940	305
570	20241128	095200	17160815	2940	2930	2940	2930	59
571	20241128	095100	16987930	2930	2930	2930	2930	36
572	20241128	095000	16882450	2940	2940	2940	2940	444
573	20241128	094900	15577090	2940	2940	2940	2940	1
574	20241128	094800	15574150	2940	2925	2940	2925	75
575	20241128	094700	15354760	2940	2940	2940	2940	0
576	20241128	094600	15354760	2940	2940	2940	2940	0
577	20241128	094500	15354760	2940	2940	2940	2920	37
578	20241128	094400	15246680	2920	2940	2940	2920	57
579	20241128	094300	15080220	2920	2940	2940	2920	32
580	20241128	094200	14986540	2920	2940	2940	2920	201
581	20241128	094100	14397960	2940	2940	2940	2930	42
582	20241128	094000	14274880	2945	2945	2945	2945	0
583	20241128	093900	14274880	2945	2945	2945	2945	0
584	20241128	093800	14274880	2945	2935	2945	2935	535
585	20241128	093700	12700680	2930	2930	2930	2930	52
586	20241128	093600	12548320	2940	2940	2940	2940	0
587	20241128	093500	12548320	2940	2940	2940	2940	0
588	20241128	093400	12548320	2940	2930	2940	2930	47
589	20241128	093300	12410580	2940	2940	2940	2930	112
590	20241128	093200	12082105	2940	2940	2940	2940	0
591	20241128	093100	12082105	2940	2940	2940	2940	1
592	20241128	093000	12079165	2930	2935	2935	2930	161
593	20241128	092900	11606895	2940	2940	2940	2940	0
594	20241128	092800	11606895	2940	2940	2940	2940	0
595	20241128	092700	11606895	2940	2930	2945	2930	45
596	20241128	092600	11475020	2945	2945	2945	2945	0
597	20241128	092500	11475020	2945	2945	2945	2945	0
598	20241128	092400	11475020	2945	2945	2945	2945	1
599	20241128	092300	11472075	2930	2930	2945	2930	52
600	20241128	092200	11319700	2945	2945	2945	2945	0
601	20241128	092100	11319700	2945	2945	2945	2945	0
602	20241128	092000	11319700	2945	2945	2945	2945	1
603	20241128	091900	11316755	2930	2945	2945	2930	248
604	20241128	091800	10587115	2945	2920	2945	2920	90
605	20241128	091700	10324290	2940	2940	2940	2940	0
606	20241128	091600	10324290	2940	2920	2940	2920	50
607	20241128	091500	10178270	2940	2940	2940	2940	0
608	20241128	091400	10178270	2940	2940	2940	2940	0
609	20241128	091300	10178270	2940	2940	2940	2940	0
610	20241128	091200	10178270	2940	2920	2940	2920	48
611	20241128	091100	10038090	2945	2920	2945	2920	578
612	20241128	091000	8340765	2940	2935	2940	2935	423
613	20241128	090900	7099255	2935	2920	2935	2920	49
614	20241128	090800	6956160	2935	2935	2935	2935	0
615	20241128	090700	6956160	2935	2935	2935	2935	0
616	20241128	090600	6956160	2935	2935	2935	2935	0
617	20241128	090500	6956160	2935	2920	2935	2920	49
618	20241128	090400	6813065	2935	2935	2935	2935	0
619	20241128	090300	6813065	2935	2935	2935	2935	0
620	20241128	090200	6813065	2935	2935	2935	2935	1
621	20241128	090100	6810130	2925	2930	2930	2925	2183
622	20241128	090000	418990	2930	2930	2930	2930	143