KissMeData/327260/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	212100	63322970	5340	5340	5340	5340	260
3	20241128	212000	63322970	5340	5340	5340	5340	0
4	20241128	211900	63322970	5340	5340	5340	5340	0
5	20241128	211800	63322970	5340	5340	5340	5340	0
6	20241128	211700	63322970	5340	5340	5340	5340	0
7	20241128	211600	63322970	5340	5340	5340	5340	0
8	20241128	211500	63322970	5340	5340	5340	5340	0
9	20241128	211400	63322970	5340	5340	5340	5340	0
10	20241128	211300	63322970	5340	5340	5340	5340	0
11	20241128	211200	63322970	5340	5340	5340	5340	0
12	20241128	211100	63322970	5340	5340	5340	5340	0
13	20241128	211000	63322970	5340	5340	5340	5340	0
14	20241128	210900	63322970	5340	5340	5340	5340	0
15	20241128	210800	63322970	5340	5340	5340	5340	0
16	20241128	210700	63322970	5340	5340	5340	5340	0
17	20241128	210600	63322970	5340	5340	5340	5340	0
18	20241128	210500	63322970	5340	5340	5340	5340	0
19	20241128	210400	63322970	5340	5340	5340	5340	0
20	20241128	210300	63322970	5340	5340	5340	5340	0
21	20241128	210200	63322970	5340	5340	5340	5340	0
22	20241128	210100	63322970	5340	5340	5340	5340	0
23	20241128	210000	63322970	5340	5340	5340	5340	0
24	20241128	205900	63322970	5340	5340	5340	5340	0
25	20241128	205800	63322970	5340	5340	5340	5340	0
26	20241128	205700	63322970	5340	5340	5340	5340	0
27	20241128	205600	63322970	5340	5340	5340	5340	0
28	20241128	205500	63322970	5340	5340	5340	5340	0
29	20241128	205400	63322970	5340	5340	5340	5340	0
30	20241128	205300	63322970	5340	5340	5340	5340	0
31	20241128	205200	63322970	5340	5340	5340	5340	0
32	20241128	205100	63322970	5340	5340	5340	5340	260
33	20241128	205000	63322970	5340	5340	5340	5340	0
34	20241128	204900	63322970	5340	5340	5340	5340	0
35	20241128	204800	63322970	5340	5340	5340	5340	0
36	20241128	204700	63322970	5340	5340	5340	5340	0
37	20241128	204600	63322970	5340	5340	5340	5340	0
38	20241128	204500	63322970	5340	5340	5340	5340	0
39	20241128	204400	63322970	5340	5340	5340	5340	0
40	20241128	204300	63322970	5340	5340	5340	5340	0
41	20241128	204200	63322970	5340	5340	5340	5340	0
42	20241128	204100	63322970	5340	5340	5340	5340	0
43	20241128	204000	63322970	5340	5340	5340	5340	0
44	20241128	203900	63322970	5340	5340	5340	5340	0
45	20241128	203800	63322970	5340	5340	5340	5340	0
46	20241128	203700	63322970	5340	5340	5340	5340	0
47	20241128	203600	63322970	5340	5340	5340	5340	0
48	20241128	203500	63322970	5340	5340	5340	5340	0
49	20241128	203400	63322970	5340	5340	5340	5340	0
50	20241128	203300	63322970	5340	5340	5340	5340	0
51	20241128	203200	63322970	5340	5340	5340	5340	0
52	20241128	203100	63322970	5340	5340	5340	5340	0
53	20241128	203000	63322970	5340	5340	5340	5340	0
54	20241128	202900	63322970	5340	5340	5340	5340	0
55	20241128	202800	63322970	5340	5340	5340	5340	0
56	20241128	202700	63322970	5340	5340	5340	5340	0
57	20241128	202600	63322970	5340	5340	5340	5340	0
58	20241128	202500	63322970	5340	5340	5340	5340	0
59	20241128	202400	63322970	5340	5340	5340	5340	0
60	20241128	202300	63322970	5340	5340	5340	5340	0
61	20241128	202200	63322970	5340	5340	5340	5340	0
62	20241128	202100	63322970	5340	5340	5340	5340	260
63	20241128	202000	63322970	5340	5340	5340	5340	0
64	20241128	201900	63322970	5340	5340	5340	5340	0
65	20241128	201800	63322970	5340	5340	5340	5340	0
66	20241128	201700	63322970	5340	5340	5340	5340	0
67	20241128	201600	63322970	5340	5340	5340	5340	0
68	20241128	201500	63322970	5340	5340	5340	5340	0
69	20241128	201400	63322970	5340	5340	5340	5340	0
70	20241128	201300	63322970	5340	5340	5340	5340	0
71	20241128	201200	63322970	5340	5340	5340	5340	0
72	20241128	201100	63322970	5340	5340	5340	5340	0
73	20241128	201000	63322970	5340	5340	5340	5340	0
74	20241128	200900	63322970	5340	5340	5340	5340	0
75	20241128	200800	63322970	5340	5340	5340	5340	0
76	20241128	200700	63322970	5340	5340	5340	5340	0
77	20241128	200600	63322970	5340	5340	5340	5340	0
78	20241128	200500	63322970	5340	5340	5340	5340	0
79	20241128	200400	63322970	5340	5340	5340	5340	0
80	20241128	200300	63322970	5340	5340	5340	5340	0
81	20241128	200200	63322970	5340	5340	5340	5340	0
82	20241128	200100	63322970	5340	5340	5340	5340	0
83	20241128	200000	63322970	5340	5340	5340	5340	0
84	20241128	195900	63322970	5340	5340	5340	5340	0
85	20241128	195800	63322970	5340	5340	5340	5340	0
86	20241128	195700	63322970	5340	5340	5340	5340	0
87	20241128	195600	63322970	5340	5340	5340	5340	0
88	20241128	195500	63322970	5340	5340	5340	5340	0
89	20241128	195400	63322970	5340	5340	5340	5340	0
90	20241128	195300	63322970	5340	5340	5340	5340	0
91	20241128	195200	63322970	5340	5340	5340	5340	0
92	20241128	195100	63322970	5340	5340	5340	5340	260
93	20241128	195000	63322970	5340	5340	5340	5340	0
94	20241128	194900	63322970	5340	5340	5340	5340	0
95	20241128	194800	63322970	5340	5340	5340	5340	0
96	20241128	194700	63322970	5340	5340	5340	5340	0
97	20241128	194600	63322970	5340	5340	5340	5340	0
98	20241128	194500	63322970	5340	5340	5340	5340	0
99	20241128	194400	63322970	5340	5340	5340	5340	0
100	20241128	194300	63322970	5340	5340	5340	5340	0
101	20241128	194200	63322970	5340	5340	5340	5340	0
102	20241128	194100	63322970	5340	5340	5340	5340	0
103	20241128	194000	63322970	5340	5340	5340	5340	0
104	20241128	193900	63322970	5340	5340	5340	5340	0
105	20241128	193800	63322970	5340	5340	5340	5340	0
106	20241128	193700	63322970	5340	5340	5340	5340	0
107	20241128	193600	63322970	5340	5340	5340	5340	0
108	20241128	193500	63322970	5340	5340	5340	5340	0
109	20241128	193400	63322970	5340	5340	5340	5340	0
110	20241128	193300	63322970	5340	5340	5340	5340	0
111	20241128	193200	63322970	5340	5340	5340	5340	0
112	20241128	193100	63322970	5340	5340	5340	5340	0
113	20241128	193000	63322970	5340	5340	5340	5340	0
114	20241128	192900	63322970	5340	5340	5340	5340	0
115	20241128	192800	63322970	5340	5340	5340	5340	0
116	20241128	192700	63322970	5340	5340	5340	5340	0
117	20241128	192600	63322970	5340	5340	5340	5340	0
118	20241128	192500	63322970	5340	5340	5340	5340	0
119	20241128	192400	63322970	5340	5340	5340	5340	0
120	20241128	192300	63322970	5340	5340	5340	5340	0
121	20241128	192200	63322970	5340	5340	5340	5340	0
122	20241128	192100	63322970	5340	5340	5340	5340	260
123	20241128	192000	63322970	5340	5340	5340	5340	0
124	20241128	191900	63322970	5340	5340	5340	5340	0
125	20241128	191800	63322970	5340	5340	5340	5340	0
126	20241128	191700	63322970	5340	5340	5340	5340	0
127	20241128	191600	63322970	5340	5340	5340	5340	0
128	20241128	191500	63322970	5340	5340	5340	5340	0
129	20241128	191400	63322970	5340	5340	5340	5340	0
130	20241128	191300	63322970	5340	5340	5340	5340	0
131	20241128	191200	63322970	5340	5340	5340	5340	0
132	20241128	191100	63322970	5340	5340	5340	5340	0
133	20241128	191000	63322970	5340	5340	5340	5340	0
134	20241128	190900	63322970	5340	5340	5340	5340	0
135	20241128	190800	63322970	5340	5340	5340	5340	0
136	20241128	190700	63322970	5340	5340	5340	5340	0
137	20241128	190600	63322970	5340	5340	5340	5340	0
138	20241128	190500	63322970	5340	5340	5340	5340	0
139	20241128	190400	63322970	5340	5340	5340	5340	0
140	20241128	190300	63322970	5340	5340	5340	5340	0
141	20241128	190200	63322970	5340	5340	5340	5340	0
142	20241128	190100	63322970	5340	5340	5340	5340	0
143	20241128	190000	63322970	5340	5340	5340	5340	0
144	20241128	185900	63322970	5340	5340	5340	5340	0
145	20241128	185800	63322970	5340	5340	5340	5340	0
146	20241128	185700	63322970	5340	5340	5340	5340	0
147	20241128	185600	63322970	5340	5340	5340	5340	0
148	20241128	185500	63322970	5340	5340	5340	5340	0
149	20241128	185400	63322970	5340	5340	5340	5340	0
150	20241128	185300	63322970	5340	5340	5340	5340	0
151	20241128	185200	63322970	5340	5340	5340	5340	0
152	20241128	185100	63322970	5340	5340	5340	5340	260
153	20241128	185000	63322970	5340	5340	5340	5340	0
154	20241128	184900	63322970	5340	5340	5340	5340	0
155	20241128	184800	63322970	5340	5340	5340	5340	0
156	20241128	184700	63322970	5340	5340	5340	5340	0
157	20241128	184600	63322970	5340	5340	5340	5340	0
158	20241128	184500	63322970	5340	5340	5340	5340	0
159	20241128	184400	63322970	5340	5340	5340	5340	0
160	20241128	184300	63322970	5340	5340	5340	5340	0
161	20241128	184200	63322970	5340	5340	5340	5340	0
162	20241128	184100	63322970	5340	5340	5340	5340	0
163	20241128	184000	63322970	5340	5340	5340	5340	0
164	20241128	183900	63322970	5340	5340	5340	5340	0
165	20241128	183800	63322970	5340	5340	5340	5340	0
166	20241128	183700	63322970	5340	5340	5340	5340	0
167	20241128	183600	63322970	5340	5340	5340	5340	0
168	20241128	183500	63322970	5340	5340	5340	5340	0
169	20241128	183400	63322970	5340	5340	5340	5340	0
170	20241128	183300	63322970	5340	5340	5340	5340	0
171	20241128	183200	63322970	5340	5340	5340	5340	0
172	20241128	183100	63322970	5340	5340	5340	5340	0
173	20241128	183000	63322970	5340	5340	5340	5340	0
174	20241128	182900	63322970	5340	5340	5340	5340	0
175	20241128	182800	63322970	5340	5340	5340	5340	0
176	20241128	182700	63322970	5340	5340	5340	5340	0
177	20241128	182600	63322970	5340	5340	5340	5340	0
178	20241128	182500	63322970	5340	5340	5340	5340	0
179	20241128	182400	63322970	5340	5340	5340	5340	0
180	20241128	182300	63322970	5340	5340	5340	5340	0
181	20241128	182200	63322970	5340	5340	5340	5340	0
182	20241128	182100	63322970	5340	5340	5340	5340	260
183	20241128	182000	63322970	5340	5340	5340	5340	0
184	20241128	181900	63322970	5340	5340	5340	5340	0
185	20241128	181800	63322970	5340	5340	5340	5340	0
186	20241128	181700	63322970	5340	5340	5340	5340	0
187	20241128	181600	63322970	5340	5340	5340	5340	0
188	20241128	181500	63322970	5340	5340	5340	5340	0
189	20241128	181400	63322970	5340	5340	5340	5340	0
190	20241128	181300	63322970	5340	5340	5340	5340	0
191	20241128	181200	63322970	5340	5340	5340	5340	0
192	20241128	181100	63322970	5340	5340	5340	5340	0
193	20241128	181000	63322970	5340	5340	5340	5340	0
194	20241128	180900	63322970	5340	5340	5340	5340	0
195	20241128	180800	63322970	5340	5340	5340	5340	0
196	20241128	180700	63322970	5340	5340	5340	5340	0
197	20241128	180600	63322970	5340	5340	5340	5340	0
198	20241128	180500	63322970	5340	5340	5340	5340	0
199	20241128	180400	63322970	5340	5340	5340	5340	0
200	20241128	180300	63322970	5340	5340	5340	5340	0
201	20241128	180200	63322970	5340	5340	5340	5340	0
202	20241128	180100	63322970	5340	5340	5340	5340	0
203	20241128	180000	63322970	5340	5340	5340	5340	0
204	20241128	175900	63322970	5340	5340	5340	5340	0
205	20241128	175800	63322970	5340	5340	5340	5340	0
206	20241128	175700	63322970	5340	5340	5340	5340	0
207	20241128	175600	63322970	5340	5340	5340	5340	0
208	20241128	175500	63322970	5340	5340	5340	5340	0
209	20241128	175400	63322970	5340	5340	5340	5340	0
210	20241128	175300	63322970	5340	5340	5340	5340	0
211	20241128	175200	63322970	5340	5340	5340	5340	0
212	20241128	175100	63322970	5340	5340	5340	5340	260
213	20241128	175000	63322970	5340	5340	5340	5340	0
214	20241128	174900	63322970	5340	5340	5340	5340	0
215	20241128	174800	63322970	5340	5340	5340	5340	0
216	20241128	174700	63322970	5340	5340	5340	5340	0
217	20241128	174600	63322970	5340	5340	5340	5340	0
218	20241128	174500	63322970	5340	5340	5340	5340	0
219	20241128	174400	63322970	5340	5340	5340	5340	0
220	20241128	174300	63322970	5340	5340	5340	5340	0
221	20241128	174200	63322970	5340	5340	5340	5340	0
222	20241128	174100	63322970	5340	5340	5340	5340	0
223	20241128	174000	63322970	5340	5340	5340	5340	0
224	20241128	173900	63322970	5340	5340	5340	5340	0
225	20241128	173800	63322970	5340	5340	5340	5340	0
226	20241128	173700	63322970	5340	5340	5340	5340	0
227	20241128	173600	63322970	5340	5340	5340	5340	0
228	20241128	173500	63322970	5340	5340	5340	5340	0
229	20241128	173400	63322970	5340	5340	5340	5340	0
230	20241128	173300	63322970	5340	5340	5340	5340	0
231	20241128	173200	63322970	5340	5340	5340	5340	0
232	20241128	173100	63322970	5340	5340	5340	5340	0
233	20241128	173000	63322970	5340	5340	5340	5340	0
234	20241128	172900	63322970	5340	5340	5340	5340	0
235	20241128	172800	63322970	5340	5340	5340	5340	0
236	20241128	172700	63322970	5340	5340	5340	5340	0
237	20241128	172600	63322970	5340	5340	5340	5340	0
238	20241128	172500	63322970	5340	5340	5340	5340	0
239	20241128	172400	63322970	5340	5340	5340	5340	0
240	20241128	172300	63322970	5340	5340	5340	5340	0
241	20241128	172200	63322970	5340	5340	5340	5340	0
242	20241128	172100	63322970	5340	5340	5340	5340	260
243	20241128	172000	63322970	5340	5340	5340	5340	0
244	20241128	171900	63322970	5340	5340	5340	5340	0
245	20241128	171800	63322970	5340	5340	5340	5340	0
246	20241128	171700	63322970	5340	5340	5340	5340	0
247	20241128	171600	63322970	5340	5340	5340	5340	0
248	20241128	171500	63322970	5340	5340	5340	5340	0
249	20241128	171400	63322970	5340	5340	5340	5340	0
250	20241128	171300	63322970	5340	5340	5340	5340	0
251	20241128	171200	63322970	5340	5340	5340	5340	0
252	20241128	171100	63322970	5340	5340	5340	5340	0
253	20241128	171000	63322970	5340	5340	5340	5340	0
254	20241128	170900	63322970	5340	5340	5340	5340	0
255	20241128	170800	63322970	5340	5340	5340	5340	0
256	20241128	170700	63322970	5340	5340	5340	5340	0
257	20241128	170600	63322970	5340	5340	5340	5340	0
258	20241128	170500	63322970	5340	5340	5340	5340	0
259	20241128	170400	63322970	5340	5340	5340	5340	0
260	20241128	170300	63322970	5340	5340	5340	5340	0
261	20241128	170200	63322970	5340	5340	5340	5340	0
262	20241128	170100	63322970	5340	5340	5340	5340	0
263	20241128	170000	63322970	5340	5340	5340	5340	0
264	20241128	165900	63322970	5340	5340	5340	5340	0
265	20241128	165800	63322970	5340	5340	5340	5340	0
266	20241128	165700	63322970	5340	5340	5340	5340	0
267	20241128	165600	63322970	5340	5340	5340	5340	0
268	20241128	165500	63322970	5340	5340	5340	5340	0
269	20241128	165400	63322970	5340	5340	5340	5340	0
270	20241128	165300	63322970	5340	5340	5340	5340	0
271	20241128	165200	63322970	5340	5340	5340	5340	0
272	20241128	165100	63322970	5340	5340	5340	5340	260
273	20241128	165000	63322970	5340	5340	5340	5340	0
274	20241128	164900	63322970	5340	5340	5340	5340	0
275	20241128	164800	63322970	5340	5340	5340	5340	0
276	20241128	164700	63322970	5340	5340	5340	5340	0
277	20241128	164600	63322970	5340	5340	5340	5340	0
278	20241128	164500	63322970	5340	5340	5340	5340	0
279	20241128	164400	63322970	5340	5340	5340	5340	0
280	20241128	164300	63322970	5340	5340	5340	5340	0
281	20241128	164200	63322970	5340	5340	5340	5340	0
282	20241128	164100	63322970	5340	5340	5340	5340	0
283	20241128	164000	63322970	5340	5340	5340	5340	0
284	20241128	163900	63322970	5340	5340	5340	5340	0
285	20241128	163800	63322970	5340	5340	5340	5340	0
286	20241128	163700	63322970	5340	5340	5340	5340	0
287	20241128	163600	63322970	5340	5340	5340	5340	0
288	20241128	163500	63322970	5340	5340	5340	5340	0
289	20241128	163400	63322970	5340	5340	5340	5340	0
290	20241128	163300	63322970	5340	5340	5340	5340	0
291	20241128	163200	63322970	5340	5340	5340	5340	0
292	20241128	163100	63322970	5340	5340	5340	5340	0
293	20241128	163000	63322970	5340	5340	5340	5340	0
294	20241128	162900	63322970	5340	5340	5340	5340	0
295	20241128	162800	63322970	5340	5340	5340	5340	0
296	20241128	162700	63322970	5340	5340	5340	5340	0
297	20241128	162600	63322970	5340	5340	5340	5340	0
298	20241128	162500	63322970	5340	5340	5340	5340	0
299	20241128	162400	63322970	5340	5340	5340	5340	0
300	20241128	162300	63322970	5340	5340	5340	5340	0
301	20241128	162200	63322970	5340	5340	5340	5340	0
302	20241128	162100	63322970	5340	5340	5340	5340	260
303	20241128	162000	63322970	5340	5340	5340	5340	0
304	20241128	161900	63322970	5340	5340	5340	5340	0
305	20241128	161800	63322970	5340	5340	5340	5340	0
306	20241128	161700	63322970	5340	5340	5340	5340	0
307	20241128	161600	63322970	5340	5340	5340	5340	0
308	20241128	161500	63322970	5340	5340	5340	5340	0
309	20241128	161400	63322970	5340	5340	5340	5340	0
310	20241128	161300	63322970	5340	5340	5340	5340	0
311	20241128	161200	63322970	5340	5340	5340	5340	0
312	20241128	161100	63322970	5340	5340	5340	5340	0
313	20241128	161000	63322970	5340	5340	5340	5340	0
314	20241128	160900	63322970	5340	5340	5340	5340	0
315	20241128	160800	63322970	5340	5340	5340	5340	0
316	20241128	160700	63322970	5340	5340	5340	5340	0
317	20241128	160600	63322970	5340	5340	5340	5340	0
318	20241128	160500	63322970	5340	5340	5340	5340	0
319	20241128	160400	63322970	5340	5340	5340	5340	0
320	20241128	160300	63322970	5340	5340	5340	5340	0
321	20241128	160200	63322970	5340	5340	5340	5340	0
322	20241128	160100	63322970	5340	5340	5340	5340	0
323	20241128	160000	63322970	5340	5340	5340	5340	0
324	20241128	155900	63322970	5340	5340	5340	5340	0
325	20241128	155800	63322970	5340	5340	5340	5340	0
326	20241128	155700	63322970	5340	5340	5340	5340	0
327	20241128	155600	63322970	5340	5340	5340	5340	0
328	20241128	155500	63322970	5340	5340	5340	5340	0
329	20241128	155400	63322970	5340	5340	5340	5340	0
330	20241128	155300	63322970	5340	5340	5340	5340	0
331	20241128	155200	63322970	5340	5340	5340	5340	0
332	20241128	155100	63322970	5340	5340	5340	5340	260
333	20241128	155000	63322970	5340	5340	5340	5340	0
334	20241128	154900	63322970	5340	5340	5340	5340	0
335	20241128	154800	63322970	5340	5340	5340	5340	0
336	20241128	154700	63322970	5340	5340	5340	5340	0
337	20241128	154600	63322970	5340	5340	5340	5340	0
338	20241128	154500	63322970	5340	5340	5340	5340	0
339	20241128	154400	63322970	5340	5340	5340	5340	0
340	20241128	154300	63322970	5340	5340	5340	5340	0
341	20241128	154200	63322970	5340	5340	5340	5340	0
342	20241128	154100	63322970	5340	5340	5340	5340	0
343	20241128	154000	63322970	5340	5340	5340	5340	0
344	20241128	153900	63322970	5340	5340	5340	5340	0
345	20241128	153800	63322970	5340	5340	5340	5340	0
346	20241128	153700	63322970	5340	5340	5340	5340	0
347	20241128	153600	63322970	5340	5340	5340	5340	0
348	20241128	153500	63322970	5340	5340	5340	5340	0
349	20241128	153400	63322970	5340	5340	5340	5340	0
350	20241128	153300	63322970	5340	5340	5340	5340	0
351	20241128	153200	63322970	5340	5340	5340	5340	0
352	20241128	153100	63322970	5340	5340	5340	5340	0
353	20241128	153000	63322970	5340	5340	5340	5340	260
354	20241128	152900	61934570	5350	5350	5350	5350	0
355	20241128	152800	61934570	5350	5350	5350	5350	0
356	20241128	152700	61934570	5350	5350	5350	5350	0
357	20241128	152600	61934570	5350	5350	5350	5350	0
358	20241128	152500	61934570	5350	5350	5350	5350	0
359	20241128	152400	61934570	5350	5350	5350	5350	0
360	20241128	152300	61934570	5350	5350	5350	5350	0
361	20241128	152200	61934570	5350	5350	5350	5350	0
362	20241128	152100	61934570	5350	5350	5350	5350	0
363	20241128	152000	61934570	5350	5350	5350	5350	0
364	20241128	151900	61934570	5350	5340	5350	5330	301
365	20241128	151800	60326280	5350	5350	5350	5350	24
366	20241128	151700	60197880	5350	5350	5350	5350	6
367	20241128	151600	60165780	5350	5350	5350	5350	0
368	20241128	151500	60165780	5350	5350	5350	5350	0
369	20241128	151400	60165780	5350	5350	5350	5350	2
370	20241128	151300	60155080	5350	5350	5350	5350	1
371	20241128	151200	60149730	5350	5350	5350	5350	27
372	20241128	151100	60005280	5350	5350	5350	5350	1
373	20241128	151000	59999930	5350	5350	5350	5350	0
374	20241128	150900	59999930	5350	5350	5350	5350	0
375	20241128	150800	59999930	5350	5350	5350	5350	0
376	20241128	150700	59999930	5350	5350	5350	5350	0
377	20241128	150600	59999930	5350	5350	5350	5350	70
378	20241128	150500	59625430	5350	5350	5350	5350	39
379	20241128	150400	59416780	5350	5350	5350	5350	0
380	20241128	150300	59416780	5350	5350	5350	5350	2
381	20241128	150200	59406080	5320	5320	5320	5320	0
382	20241128	150100	59406080	5320	5340	5340	5320	1440
383	20241128	150000	51744730	5350	5350	5350	5350	0
384	20241128	145900	51744730	5350	5350	5350	5350	1
385	20241128	145800	51739380	5350	5350	5350	5350	0
386	20241128	145700	51739380	5350	5350	5350	5350	0
387	20241128	145600	51739380	5350	5350	5350	5350	0
388	20241128	145500	51739380	5350	5350	5350	5350	0
389	20241128	145400	51739380	5350	5350	5350	5350	0
390	20241128	145300	51739380	5350	5350	5350	5350	0
391	20241128	145200	51739380	5350	5350	5350	5350	5
392	20241128	145100	51712630	5350	5350	5350	5350	0
393	20241128	145000	51712630	5350	5350	5350	5350	0
394	20241128	144900	51712630	5350	5350	5350	5350	10
395	20241128	144800	51659130	5340	5350	5350	5340	10
396	20241128	144700	51605640	5320	5350	5350	5320	230
397	20241128	144600	50381900	5350	5350	5350	5350	0
398	20241128	144500	50381900	5350	5350	5350	5350	10
399	20241128	144400	50328400	5340	5340	5340	5340	1
400	20241128	144300	50323060	5350	5350	5350	5350	0
401	20241128	144200	50323060	5350	5350	5350	5350	0
402	20241128	144100	50323060	5350	5350	5350	5350	0
403	20241128	144000	50323060	5350	5350	5350	5350	0
404	20241128	143900	50323060	5350	5350	5350	5350	0
405	20241128	143800	50323060	5350	5350	5350	5350	0
406	20241128	143700	50323060	5350	5350	5350	5350	0
407	20241128	143600	50323060	5350	5350	5350	5350	0
408	20241128	143500	50323060	5350	5350	5350	5350	5
409	20241128	143400	50296310	5350	5350	5350	5350	51
410	20241128	143300	50023460	5350	5350	5350	5350	0
411	20241128	143200	50023460	5350	5350	5350	5350	0
412	20241128	143100	50023460	5350	5350	5350	5350	10
413	20241128	143000	49969960	5350	5350	5350	5350	0
414	20241128	142900	49969960	5350	5350	5350	5350	0
415	20241128	142800	49969960	5350	5350	5350	5350	0
416	20241128	142700	49969960	5350	5350	5350	5350	1
417	20241128	142600	49964610	5330	5330	5330	5330	30
418	20241128	142500	49804710	5330	5330	5330	5330	3
419	20241128	142400	49788720	5320	5320	5320	5320	380
420	20241128	142300	47767120	5320	5320	5320	5320	300
421	20241128	142200	46171120	5320	5320	5320	5320	500
422	20241128	142100	43511120	5320	5320	5320	5320	0
423	20241128	142000	43511120	5320	5320	5320	5320	0
424	20241128	141900	43511120	5320	5320	5320	5320	0
425	20241128	141800	43511120	5320	5320	5320	5320	0
426	20241128	141700	43511120	5320	5320	5320	5320	0
427	20241128	141600	43511120	5320	5320	5320	5320	0
428	20241128	141500	43511120	5320	5320	5320	5320	0
429	20241128	141400	43511120	5320	5320	5320	5320	0
430	20241128	141300	43511120	5320	5320	5320	5320	0
431	20241128	141200	43511120	5320	5320	5320	5320	0
432	20241128	141100	43511120	5320	5320	5320	5320	0
433	20241128	141000	43511120	5320	5320	5320	5320	10
434	20241128	140900	43457920	5310	5310	5320	5310	353
435	20241128	140800	41583480	5310	5310	5310	5310	0
436	20241128	140700	41583480	5310	5310	5310	5310	0
437	20241128	140600	41583480	5310	5310	5310	5310	336
438	20241128	140500	39799320	5320	5320	5320	5320	0
439	20241128	140400	39799320	5320	5320	5320	5320	0
440	20241128	140300	39799320	5320	5320	5320	5320	0
441	20241128	140200	39799320	5320	5320	5320	5320	0
442	20241128	140100	39799320	5320	5320	5320	5320	0
443	20241128	140000	39799320	5320	5320	5320	5320	0
444	20241128	135900	39799320	5320	5320	5320	5320	0
445	20241128	135800	39799320	5320	5320	5320	5320	109
446	20241128	135700	39219440	5310	5310	5310	5310	0
447	20241128	135600	39219440	5310	5310	5310	5310	127
448	20241128	135500	38545070	5320	5320	5320	5320	13
449	20241128	135400	38475910	5310	5310	5310	5310	20
450	20241128	135300	38369710	5320	5320	5320	5320	0
451	20241128	135200	38369710	5320	5320	5320	5320	87
452	20241128	135100	37906870	5320	5320	5320	5320	0
453	20241128	135000	37906870	5320	5320	5320	5320	0
454	20241128	134900	37906870	5320	5320	5320	5320	0
455	20241128	134800	37906870	5320	5320	5320	5320	0
456	20241128	134700	37906870	5320	5320	5320	5320	0
457	20241128	134600	37906870	5320	5320	5320	5320	0
458	20241128	134500	37906870	5320	5320	5320	5320	0
459	20241128	134400	37906870	5320	5320	5320	5320	0
460	20241128	134300	37906870	5320	5320	5320	5320	0
461	20241128	134200	37906870	5320	5320	5320	5320	0
462	20241128	134100	37906870	5320	5320	5320	5320	0
463	20241128	134000	37906870	5320	5320	5320	5320	0
464	20241128	133900	37906870	5320	5310	5320	5310	136
465	20241128	133800	37184250	5320	5320	5320	5320	0
466	20241128	133700	37184250	5320	5320	5320	5320	0
467	20241128	133600	37184250	5320	5320	5320	5320	0
468	20241128	133500	37184250	5320	5320	5320	5320	0
469	20241128	133400	37184250	5320	5320	5320	5320	2
470	20241128	133300	37173610	5320	5320	5320	5320	0
471	20241128	133200	37173610	5320	5320	5320	5320	0
472	20241128	133100	37173610	5320	5320	5320	5320	0
473	20241128	133000	37173610	5320	5320	5320	5320	0
474	20241128	132900	37173610	5320	5320	5320	5320	5
475	20241128	132800	37147010	5320	5320	5320	5320	0
476	20241128	132700	37147010	5320	5320	5320	5320	0
477	20241128	132600	37147010	5320	5320	5320	5320	0
478	20241128	132500	37147010	5320	5320	5320	5320	0
479	20241128	132400	37147010	5320	5320	5320	5320	0
480	20241128	132300	37147010	5320	5320	5320	5320	0
481	20241128	132200	37147010	5320	5320	5320	5320	0
482	20241128	132100	37147010	5320	5320	5320	5320	0
483	20241128	132000	37147010	5320	5320	5320	5320	0
484	20241128	131900	37147010	5320	5320	5320	5320	0
485	20241128	131800	37147010	5320	5320	5320	5320	26
486	20241128	131700	37008690	5320	5320	5320	5320	0
487	20241128	131600	37008690	5320	5320	5320	5320	0
488	20241128	131500	37008690	5320	5320	5320	5320	0
489	20241128	131400	37008690	5320	5320	5320	5320	0
490	20241128	131300	37008690	5320	5320	5320	5320	0
491	20241128	131200	37008690	5320	5320	5320	5320	100
492	20241128	131100	36476690	5320	5320	5320	5320	128
493	20241128	131000	35795730	5320	5320	5320	5320	0
494	20241128	130900	35795730	5320	5320	5320	5320	100
495	20241128	130800	35263730	5330	5330	5330	5330	0
496	20241128	130700	35263730	5330	5330	5330	5330	0
497	20241128	130600	35263730	5330	5330	5330	5330	0
498	20241128	130500	35263730	5330	5330	5330	5330	0
499	20241128	130400	35263730	5330	5330	5330	5330	0
500	20241128	130300	35263730	5330	5330	5330	5330	0
501	20241128	130200	35263730	5330	5330	5330	5330	0
502	20241128	130100	35263730	5330	5330	5330	5330	0
503	20241128	130000	35263730	5330	5330	5330	5330	2
504	20241128	125900	35253070	5320	5320	5320	5320	156
505	20241128	125800	34423150	5320	5320	5320	5320	0
506	20241128	125700	34423150	5320	5320	5320	5320	6
507	20241128	125600	34391230	5330	5330	5330	5330	0
508	20241128	125500	34391230	5330	5330	5330	5330	0
509	20241128	125400	34391230	5330	5330	5330	5330	0
510	20241128	125300	34391230	5330	5330	5330	5330	0
511	20241128	125200	34391230	5330	5330	5330	5330	0
512	20241128	125100	34391230	5330	5330	5330	5330	0
513	20241128	125000	34391230	5330	5330	5330	5330	2
514	20241128	124900	34380570	5330	5330	5330	5330	0
515	20241128	124800	34380570	5330	5330	5330	5330	0
516	20241128	124700	34380570	5330	5330	5330	5330	0
517	20241128	124600	34380570	5330	5330	5330	5330	0
518	20241128	124500	34380570	5330	5320	5330	5320	110
519	20241128	124400	33795270	5320	5320	5320	5320	374
520	20241128	124300	31805590	5330	5330	5330	5330	0
521	20241128	124200	31805590	5330	5330	5330	5330	0
522	20241128	124100	31805590	5330	5330	5330	5330	0
523	20241128	124000	31805590	5330	5330	5330	5330	0
524	20241128	123900	31805590	5330	5330	5330	5330	0
525	20241128	123800	31805590	5330	5330	5330	5330	0
526	20241128	123700	31805590	5330	5330	5330	5330	0
527	20241128	123600	31805590	5330	5330	5330	5330	0
528	20241128	123500	31805590	5330	5330	5330	5330	10
529	20241128	123400	31752290	5320	5320	5320	5320	0
530	20241128	123300	31752290	5320	5320	5320	5320	0
531	20241128	123200	31752290	5320	5320	5320	5320	2
532	20241128	123100	31741650	5330	5330	5330	5330	0
533	20241128	123000	31741650	5330	5330	5330	5330	0
534	20241128	122900	31741650	5330	5330	5330	5330	0
535	20241128	122800	31741650	5330	5330	5330	5330	0
536	20241128	122700	31741650	5330	5330	5330	5330	0
537	20241128	122600	31741650	5330	5330	5330	5330	0
538	20241128	122500	31741650	5330	5330	5330	5330	0
539	20241128	122400	31741650	5330	5330	5330	5330	0
540	20241128	122300	31741650	5330	5330	5330	5330	0
541	20241128	122200	31741650	5330	5330	5330	5330	0
542	20241128	122100	31741650	5330	5330	5330	5330	0
543	20241128	122000	31741650	5330	5330	5330	5330	0
544	20241128	121900	31741650	5330	5330	5330	5330	0
545	20241128	121800	31741650	5330	5330	5330	5330	0
546	20241128	121700	31741650	5330	5330	5330	5330	0
547	20241128	121600	31741650	5330	5330	5330	5330	0
548	20241128	121500	31741650	5330	5320	5330	5320	88
549	20241128	121400	31273400	5320	5320	5320	5320	0
550	20241128	121300	31273400	5320	5320	5320	5320	10
551	20241128	121200	31220200	5320	5320	5320	5320	0
552	20241128	121100	31220200	5320	5320	5320	5320	151
553	20241128	121000	30416880	5330	5330	5330	5330	0
554	20241128	120900	30416880	5330	5330	5330	5330	0
555	20241128	120800	30416880	5330	5330	5330	5330	0
556	20241128	120700	30416880	5330	5330	5330	5330	0
557	20241128	120600	30416880	5330	5330	5330	5330	0
558	20241128	120500	30416880	5330	5330	5330	5330	0
559	20241128	120400	30416880	5330	5330	5330	5330	0
560	20241128	120300	30416880	5330	5330	5330	5330	0
561	20241128	120200	30416880	5330	5330	5330	5330	0
562	20241128	120100	30416880	5330	5330	5330	5330	0
563	20241128	120000	30416880	5330	5330	5330	5330	0
564	20241128	115900	30416880	5330	5330	5330	5330	10
565	20241128	115800	30363580	5340	5340	5340	5340	0
566	20241128	115700	30363580	5340	5340	5340	5340	1
567	20241128	115600	30358240	5320	5320	5320	5320	0
568	20241128	115500	30358240	5320	5320	5320	5320	0
569	20241128	115400	30358240	5320	5320	5320	5320	0
570	20241128	115300	30358240	5320	5320	5320	5320	150
571	20241128	115200	29560240	5320	5340	5340	5320	245
572	20241128	115100	28255620	5350	5350	5350	5350	50
573	20241128	115000	27988120	5360	5360	5360	5360	0
574	20241128	114900	27988120	5360	5360	5360	5360	0
575	20241128	114800	27988120	5360	5360	5360	5360	0
576	20241128	114700	27988120	5360	5360	5360	5360	0
577	20241128	114600	27988120	5360	5360	5360	5360	0
578	20241128	114500	27988120	5360	5360	5360	5360	0
579	20241128	114400	27988120	5360	5360	5360	5360	0
580	20241128	114300	27988120	5360	5360	5360	5360	0
581	20241128	114200	27988120	5360	5360	5360	5360	0
582	20241128	114100	27988120	5360	5360	5360	5360	0
583	20241128	114000	27988120	5360	5360	5360	5360	0
584	20241128	113900	27988120	5360	5360	5360	5360	0
585	20241128	113800	27988120	5360	5360	5360	5360	0
586	20241128	113700	27988120	5360	5360	5360	5360	0
587	20241128	113600	27988120	5360	5360	5360	5360	0
588	20241128	113500	27988120	5360	5360	5360	5360	0
589	20241128	113400	27988120	5360	5360	5360	5360	0
590	20241128	113300	27988120	5360	5360	5360	5360	0
591	20241128	113200	27988120	5360	5360	5360	5360	0
592	20241128	113100	27988120	5360	5360	5360	5360	0
593	20241128	113000	27988120	5360	5360	5360	5360	0
594	20241128	112900	27988120	5360	5360	5360	5360	0
595	20241128	112800	27988120	5360	5360	5360	5360	0
596	20241128	112700	27988120	5360	5360	5360	5360	0
597	20241128	112600	27988120	5360	5360	5360	5360	0
598	20241128	112500	27988120	5360	5360	5360	5360	0
599	20241128	112400	27988120	5360	5360	5360	5360	0
600	20241128	112300	27988120	5360	5360	5360	5360	0
601	20241128	112200	27988120	5360	5360	5360	5360	0
602	20241128	112100	27988120	5360	5360	5360	5360	0
603	20241128	112000	27988120	5360	5360	5360	5360	0
604	20241128	111900	27988120	5360	5360	5360	5360	14
605	20241128	111800	27913080	5360	5360	5360	5360	0
606	20241128	111700	27913080	5360	5340	5360	5340	12
607	20241128	111600	27848980	5360	5360	5360	5360	0
608	20241128	111500	27848980	5360	5360	5360	5360	1
609	20241128	111400	27843620	5350	5350	5350	5350	0
610	20241128	111300	27843620	5350	5350	5350	5350	0
611	20241128	111200	27843620	5350	5350	5350	5350	0
612	20241128	111100	27843620	5350	5350	5350	5350	0
613	20241128	111000	27843620	5350	5350	5350	5350	0
614	20241128	110900	27843620	5350	5350	5350	5350	114
615	20241128	110800	27233720	5350	5350	5350	5350	0
616	20241128	110700	27233720	5350	5350	5350	5350	0
617	20241128	110600	27233720	5350	5350	5350	5350	14
618	20241128	110500	27158820	5350	5350	5350	5350	0
619	20241128	110400	27158820	5350	5350	5350	5350	0
620	20241128	110300	27158820	5350	5350	5350	5350	10
621	20241128	110200	27105320	5310	5310	5310	5310	630
622	20241128	110100	23760020	5310	5310	5310	5310	200
623	20241128	110000	22698020	5310	5310	5310	5310	0
624	20241128	105900	22698020	5310	5330	5330	5310	411
625	20241128	105800	20511100	5350	5350	5350	5350	0
626	20241128	105700	20511100	5350	5350	5350	5350	0
627	20241128	105600	20511100	5350	5350	5350	5350	0
628	20241128	105500	20511100	5350	5350	5350	5350	0
629	20241128	105400	20511100	5350	5350	5350	5350	0
630	20241128	105300	20511100	5350	5350	5350	5350	93
631	20241128	105200	20013550	5350	5350	5350	5350	0
632	20241128	105100	20013550	5350	5350	5350	5350	0
633	20241128	105000	20013550	5350	5350	5350	5350	0
634	20241128	104900	20013550	5350	5350	5350	5350	0
635	20241128	104800	20013550	5350	5350	5350	5350	0
636	20241128	104700	20013550	5350	5350	5350	5350	0
637	20241128	104600	20013550	5350	5350	5350	5350	10
638	20241128	104500	19960050	5330	5330	5330	5330	18
639	20241128	104400	19864110	5350	5350	5350	5350	0
640	20241128	104300	19864110	5350	5350	5350	5350	0
641	20241128	104200	19864110	5350	5350	5350	5350	54
642	20241128	104100	19575210	5350	5350	5350	5350	10
643	20241128	104000	19521710	5350	5350	5350	5350	0
644	20241128	103900	19521710	5350	5350	5350	5350	0
645	20241128	103800	19521710	5350	5350	5350	5350	0
646	20241128	103700	19521710	5350	5350	5350	5350	0
647	20241128	103600	19521710	5350	5350	5350	5350	0
648	20241128	103500	19521710	5350	5340	5350	5340	220
649	20241128	103400	18346810	5360	5370	5370	5360	20
650	20241128	103300	18239510	5340	5340	5340	5340	0
651	20241128	103200	18239510	5340	5340	5340	5340	0
652	20241128	103100	18239510	5340	5340	5340	5340	6
653	20241128	103000	18207470	5370	5370	5370	5370	1
654	20241128	102900	18202100	5370	5370	5370	5370	1
655	20241128	102800	18196730	5370	5370	5370	5370	10
656	20241128	102700	18143030	5360	5360	5360	5360	10
657	20241128	102600	18089430	5370	5370	5370	5370	0
658	20241128	102500	18089430	5370	5360	5370	5360	202
659	20241128	102400	17005900	5360	5360	5360	5360	1
660	20241128	102300	17000540	5340	5340	5340	5340	0
661	20241128	102200	17000540	5340	5340	5340	5340	0
662	20241128	102100	17000540	5340	5340	5340	5340	0
663	20241128	102000	17000540	5340	5340	5340	5340	15
664	20241128	101900	16920440	5350	5350	5350	5350	1
665	20241128	101800	16915090	5350	5350	5350	5350	87
666	20241128	101700	16449640	5350	5350	5350	5350	0
667	20241128	101600	16449640	5350	5350	5350	5350	0
668	20241128	101500	16449640	5350	5350	5350	5350	0
669	20241128	101400	16449640	5350	5350	5350	5350	0
670	20241128	101300	16449640	5350	5350	5350	5350	19
671	20241128	101200	16347990	5350	5350	5350	5350	0
672	20241128	101100	16347990	5350	5350	5350	5350	0
673	20241128	101000	16347990	5350	5350	5350	5350	0
674	20241128	100900	16347990	5350	5350	5350	5350	0
675	20241128	100800	16347990	5350	5350	5350	5350	0
676	20241128	100700	16347990	5350	5350	5350	5350	0
677	20241128	100600	16347990	5350	5350	5350	5350	0
678	20241128	100500	16347990	5350	5350	5350	5350	0
679	20241128	100400	16347990	5350	5350	5350	5350	0
680	20241128	100300	16347990	5350	5350	5350	5350	0
681	20241128	100200	16347990	5350	5350	5350	5350	0
682	20241128	100100	16347990	5350	5350	5350	5350	0
683	20241128	100000	16347990	5350	5350	5350	5350	3
684	20241128	095900	16331940	5330	5330	5330	5330	275
685	20241128	095800	14866190	5350	5350	5350	5350	0
686	20241128	095700	14866190	5350	5350	5350	5350	1
687	20241128	095600	14860840	5340	5340	5340	5340	0
688	20241128	095500	14860840	5340	5340	5340	5340	0
689	20241128	095400	14860840	5340	5340	5340	5340	0
690	20241128	095300	14860840	5340	5340	5340	5340	69
691	20241128	095200	14492380	5340	5340	5340	5340	187
692	20241128	095100	13493800	5340	5340	5340	5340	0
693	20241128	095000	13493800	5340	5340	5340	5340	0
694	20241128	094900	13493800	5340	5340	5340	5340	0
695	20241128	094800	13493800	5340	5340	5340	5340	0
696	20241128	094700	13493800	5340	5340	5340	5340	18
697	20241128	094600	13397680	5340	5340	5340	5340	0
698	20241128	094500	13397680	5340	5350	5350	5340	10
699	20241128	094400	13344270	5340	5340	5340	5340	0
700	20241128	094300	13344270	5340	5360	5360	5340	100
701	20241128	094200	12809270	5370	5370	5370	5370	0
702	20241128	094100	12809270	5370	5370	5370	5370	1
703	20241128	094000	12803900	5370	5370	5370	5370	1
704	20241128	093900	12798530	5360	5360	5360	5360	0
705	20241128	093800	12798530	5360	5360	5360	5360	9
706	20241128	093700	12750290	5360	5360	5360	5360	0
707	20241128	093600	12750290	5360	5360	5360	5360	0
708	20241128	093500	12750290	5360	5360	5360	5360	0
709	20241128	093400	12750290	5360	5360	5360	5360	0
710	20241128	093300	12750290	5360	5360	5360	5360	1
711	20241128	093200	12744930	5370	5370	5370	5370	0
712	20241128	093100	12744930	5370	5370	5370	5370	205
713	20241128	093000	11644080	5370	5370	5370	5370	57
714	20241128	092900	11337990	5370	5370	5370	5370	0
715	20241128	092800	11337990	5370	5370	5370	5370	150
716	20241128	092700	10532490	5370	5370	5370	5370	1
717	20241128	092600	10527120	5390	5390	5390	5390	0
718	20241128	092500	10527120	5390	5390	5390	5390	0
719	20241128	092400	10527120	5390	5390	5390	5390	0
720	20241128	092300	10527120	5390	5390	5390	5390	0
721	20241128	092200	10527120	5390	5340	5390	5340	1004
722	20241128	092100	5165400	5340	5330	5340	5330	299
723	20241128	092000	3571720	5330	5330	5330	5330	0
724	20241128	091900	3571720	5330	5330	5330	5330	0
725	20241128	091800	3571720	5330	5330	5330	5330	0
726	20241128	091700	3571720	5330	5330	5330	5330	1
727	20241128	091600	3566390	5330	5330	5330	5330	0
728	20241128	091500	3566390	5330	5330	5330	5330	0
729	20241128	091400	3566390	5330	5330	5330	5330	0
730	20241128	091300	3566390	5330	5330	5330	5330	0
731	20241128	091200	3566390	5330	5330	5330	5330	0
732	20241128	091100	3566390	5330	5310	5330	5300	132
733	20241128	091000	2865900	5310	5340	5340	5310	64
734	20241128	090900	2526030	5340	5340	5340	5340	1
735	20241128	090800	2520690	5330	5330	5330	5330	450
736	20241128	090700	122190	5340	5340	5340	5340	0
737	20241128	090600	122190	5340	5340	5340	5340	0
738	20241128	090500	122190	5340	5340	5340	5340	0
739	20241128	090400	122190	5340	5340	5340	5340	0
740	20241128	090300	122190	5340	5340	5340	5340	0
741	20241128	090200	122190	5340	5340	5340	5340	1
742	20241128	090100	116850	5340	5310	5340	5310	11
743	20241128	090000	58410	5310	5310	5310	5310	1