KissMeData/051490/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193500	354532750	4085	4085	4085	4085	6423
3	20241128	193400	354532750	4085	4085	4085	4085	0
4	20241128	193300	354532750	4085	4085	4085	4085	0
5	20241128	193200	354532750	4085	4085	4085	4085	0
6	20241128	193100	354532750	4085	4085	4085	4085	0
7	20241128	193000	354532750	4085	4085	4085	4085	0
8	20241128	192900	354532750	4085	4085	4085	4085	0
9	20241128	192800	354532750	4085	4085	4085	4085	0
10	20241128	192700	354532750	4085	4085	4085	4085	0
11	20241128	192600	354532750	4085	4085	4085	4085	0
12	20241128	192500	354532750	4085	4085	4085	4085	0
13	20241128	192400	354532750	4085	4085	4085	4085	0
14	20241128	192300	354532750	4085	4085	4085	4085	0
15	20241128	192200	354532750	4085	4085	4085	4085	0
16	20241128	192100	354532750	4085	4085	4085	4085	0
17	20241128	192000	354532750	4085	4085	4085	4085	0
18	20241128	191900	354532750	4085	4085	4085	4085	0
19	20241128	191800	354532750	4085	4085	4085	4085	0
20	20241128	191700	354532750	4085	4085	4085	4085	0
21	20241128	191600	354532750	4085	4085	4085	4085	0
22	20241128	191500	354532750	4085	4085	4085	4085	0
23	20241128	191400	354532750	4085	4085	4085	4085	0
24	20241128	191300	354532750	4085	4085	4085	4085	0
25	20241128	191200	354532750	4085	4085	4085	4085	0
26	20241128	191100	354532750	4085	4085	4085	4085	0
27	20241128	191000	354532750	4085	4085	4085	4085	0
28	20241128	190900	354532750	4085	4085	4085	4085	0
29	20241128	190800	354532750	4085	4085	4085	4085	0
30	20241128	190700	354532750	4085	4085	4085	4085	0
31	20241128	190600	354532750	4085	4085	4085	4085	0
32	20241128	190500	354532750	4085	4085	4085	4085	6423
33	20241128	190400	354532750	4085	4085	4085	4085	0
34	20241128	190300	354532750	4085	4085	4085	4085	0
35	20241128	190200	354532750	4085	4085	4085	4085	0
36	20241128	190100	354532750	4085	4085	4085	4085	0
37	20241128	190000	354532750	4085	4085	4085	4085	0
38	20241128	185900	354532750	4085	4085	4085	4085	0
39	20241128	185800	354532750	4085	4085	4085	4085	0
40	20241128	185700	354532750	4085	4085	4085	4085	0
41	20241128	185600	354532750	4085	4085	4085	4085	0
42	20241128	185500	354532750	4085	4085	4085	4085	0
43	20241128	185400	354532750	4085	4085	4085	4085	0
44	20241128	185300	354532750	4085	4085	4085	4085	0
45	20241128	185200	354532750	4085	4085	4085	4085	0
46	20241128	185100	354532750	4085	4085	4085	4085	0
47	20241128	185000	354532750	4085	4085	4085	4085	0
48	20241128	184900	354532750	4085	4085	4085	4085	0
49	20241128	184800	354532750	4085	4085	4085	4085	0
50	20241128	184700	354532750	4085	4085	4085	4085	0
51	20241128	184600	354532750	4085	4085	4085	4085	0
52	20241128	184500	354532750	4085	4085	4085	4085	0
53	20241128	184400	354532750	4085	4085	4085	4085	0
54	20241128	184300	354532750	4085	4085	4085	4085	0
55	20241128	184200	354532750	4085	4085	4085	4085	0
56	20241128	184100	354532750	4085	4085	4085	4085	0
57	20241128	184000	354532750	4085	4085	4085	4085	0
58	20241128	183900	354532750	4085	4085	4085	4085	0
59	20241128	183800	354532750	4085	4085	4085	4085	0
60	20241128	183700	354532750	4085	4085	4085	4085	0
61	20241128	183600	354532750	4085	4085	4085	4085	0
62	20241128	183500	354532750	4085	4085	4085	4085	6423
63	20241128	183400	354532750	4085	4085	4085	4085	0
64	20241128	183300	354532750	4085	4085	4085	4085	0
65	20241128	183200	354532750	4085	4085	4085	4085	0
66	20241128	183100	354532750	4085	4085	4085	4085	0
67	20241128	183000	354532750	4085	4085	4085	4085	0
68	20241128	182900	354532750	4085	4085	4085	4085	0
69	20241128	182800	354532750	4085	4085	4085	4085	0
70	20241128	182700	354532750	4085	4085	4085	4085	0
71	20241128	182600	354532750	4085	4085	4085	4085	0
72	20241128	182500	354532750	4085	4085	4085	4085	0
73	20241128	182400	354532750	4085	4085	4085	4085	0
74	20241128	182300	354532750	4085	4085	4085	4085	0
75	20241128	182200	354532750	4085	4085	4085	4085	0
76	20241128	182100	354532750	4085	4085	4085	4085	0
77	20241128	182000	354532750	4085	4085	4085	4085	0
78	20241128	181900	354532750	4085	4085	4085	4085	0
79	20241128	181800	354532750	4085	4085	4085	4085	0
80	20241128	181700	354532750	4085	4085	4085	4085	0
81	20241128	181600	354532750	4085	4085	4085	4085	0
82	20241128	181500	354532750	4085	4085	4085	4085	0
83	20241128	181400	354532750	4085	4085	4085	4085	0
84	20241128	181300	354532750	4085	4085	4085	4085	0
85	20241128	181200	354532750	4085	4085	4085	4085	0
86	20241128	181100	354532750	4085	4085	4085	4085	0
87	20241128	181000	354532750	4085	4085	4085	4085	0
88	20241128	180900	354532750	4085	4085	4085	4085	0
89	20241128	180800	354532750	4085	4085	4085	4085	0
90	20241128	180700	354532750	4085	4085	4085	4085	0
91	20241128	180600	354532750	4085	4085	4085	4085	0
92	20241128	180500	354532750	4085	4085	4085	4085	6423
93	20241128	180400	354532750	4085	4085	4085	4085	0
94	20241128	180300	354532750	4085	4085	4085	4085	0
95	20241128	180200	354532750	4085	4085	4085	4085	0
96	20241128	180100	354532750	4085	4085	4085	4085	0
97	20241128	180000	354532750	4085	4085	4085	4085	0
98	20241128	175900	354532750	4085	4085	4085	4085	0
99	20241128	175800	354532750	4085	4085	4085	4085	0
100	20241128	175700	354532750	4085	4085	4085	4085	0
101	20241128	175600	354532750	4085	4085	4085	4085	0
102	20241128	175500	354532750	4085	4085	4085	4085	0
103	20241128	175400	354532750	4085	4085	4085	4085	0
104	20241128	175300	354532750	4085	4085	4085	4085	0
105	20241128	175200	354532750	4085	4085	4085	4085	0
106	20241128	175100	354532750	4085	4085	4085	4085	0
107	20241128	175000	354532750	4085	4085	4085	4085	0
108	20241128	174900	354532750	4085	4085	4085	4085	0
109	20241128	174800	354532750	4085	4085	4085	4085	0
110	20241128	174700	354532750	4085	4085	4085	4085	0
111	20241128	174600	354532750	4085	4085	4085	4085	0
112	20241128	174500	354532750	4085	4085	4085	4085	0
113	20241128	174400	354532750	4085	4085	4085	4085	0
114	20241128	174300	354532750	4085	4085	4085	4085	0
115	20241128	174200	354532750	4085	4085	4085	4085	0
116	20241128	174100	354532750	4085	4085	4085	4085	0
117	20241128	174000	354532750	4085	4085	4085	4085	0
118	20241128	173900	354532750	4085	4085	4085	4085	0
119	20241128	173800	354532750	4085	4085	4085	4085	0
120	20241128	173700	354532750	4085	4085	4085	4085	0
121	20241128	173600	354532750	4085	4085	4085	4085	0
122	20241128	173500	354532750	4085	4085	4085	4085	6423
123	20241128	173400	354532750	4085	4085	4085	4085	0
124	20241128	173300	354532750	4085	4085	4085	4085	0
125	20241128	173200	354532750	4085	4085	4085	4085	0
126	20241128	173100	354532750	4085	4085	4085	4085	0
127	20241128	173000	354532750	4085	4085	4085	4085	0
128	20241128	172900	354532750	4085	4085	4085	4085	0
129	20241128	172800	354532750	4085	4085	4085	4085	0
130	20241128	172700	354532750	4085	4085	4085	4085	0
131	20241128	172600	354532750	4085	4085	4085	4085	0
132	20241128	172500	354532750	4085	4085	4085	4085	0
133	20241128	172400	354532750	4085	4085	4085	4085	0
134	20241128	172300	354532750	4085	4085	4085	4085	0
135	20241128	172200	354532750	4085	4085	4085	4085	0
136	20241128	172100	354532750	4085	4085	4085	4085	0
137	20241128	172000	354532750	4085	4085	4085	4085	0
138	20241128	171900	354532750	4085	4085	4085	4085	0
139	20241128	171800	354532750	4085	4085	4085	4085	0
140	20241128	171700	354532750	4085	4085	4085	4085	0
141	20241128	171600	354532750	4085	4085	4085	4085	0
142	20241128	171500	354532750	4085	4085	4085	4085	0
143	20241128	171400	354532750	4085	4085	4085	4085	0
144	20241128	171300	354532750	4085	4085	4085	4085	0
145	20241128	171200	354532750	4085	4085	4085	4085	0
146	20241128	171100	354532750	4085	4085	4085	4085	0
147	20241128	171000	354532750	4085	4085	4085	4085	0
148	20241128	170900	354532750	4085	4085	4085	4085	0
149	20241128	170800	354532750	4085	4085	4085	4085	0
150	20241128	170700	354532750	4085	4085	4085	4085	0
151	20241128	170600	354532750	4085	4085	4085	4085	0
152	20241128	170500	354532750	4085	4085	4085	4085	6423
153	20241128	170400	354532750	4085	4085	4085	4085	0
154	20241128	170300	354532750	4085	4085	4085	4085	0
155	20241128	170200	354532750	4085	4085	4085	4085	0
156	20241128	170100	354532750	4085	4085	4085	4085	0
157	20241128	170000	354532750	4085	4085	4085	4085	0
158	20241128	165900	354532750	4085	4085	4085	4085	0
159	20241128	165800	354532750	4085	4085	4085	4085	0
160	20241128	165700	354532750	4085	4085	4085	4085	0
161	20241128	165600	354532750	4085	4085	4085	4085	0
162	20241128	165500	354532750	4085	4085	4085	4085	0
163	20241128	165400	354532750	4085	4085	4085	4085	0
164	20241128	165300	354532750	4085	4085	4085	4085	0
165	20241128	165200	354532750	4085	4085	4085	4085	0
166	20241128	165100	354532750	4085	4085	4085	4085	0
167	20241128	165000	354532750	4085	4085	4085	4085	0
168	20241128	164900	354532750	4085	4085	4085	4085	0
169	20241128	164800	354532750	4085	4085	4085	4085	0
170	20241128	164700	354532750	4085	4085	4085	4085	0
171	20241128	164600	354532750	4085	4085	4085	4085	0
172	20241128	164500	354532750	4085	4085	4085	4085	0
173	20241128	164400	354532750	4085	4085	4085	4085	0
174	20241128	164300	354532750	4085	4085	4085	4085	0
175	20241128	164200	354532750	4085	4085	4085	4085	0
176	20241128	164100	354532750	4085	4085	4085	4085	0
177	20241128	164000	354532750	4085	4085	4085	4085	0
178	20241128	163900	354532750	4085	4085	4085	4085	0
179	20241128	163800	354532750	4085	4085	4085	4085	0
180	20241128	163700	354532750	4085	4085	4085	4085	0
181	20241128	163600	354532750	4085	4085	4085	4085	0
182	20241128	163500	354532750	4085	4085	4085	4085	6423
183	20241128	163400	354532750	4085	4085	4085	4085	0
184	20241128	163300	354532750	4085	4085	4085	4085	0
185	20241128	163200	354532750	4085	4085	4085	4085	0
186	20241128	163100	354532750	4085	4085	4085	4085	0
187	20241128	163000	354532750	4085	4085	4085	4085	0
188	20241128	162900	354532750	4085	4085	4085	4085	0
189	20241128	162800	354532750	4085	4085	4085	4085	0
190	20241128	162700	354532750	4085	4085	4085	4085	0
191	20241128	162600	354532750	4085	4085	4085	4085	0
192	20241128	162500	354532750	4085	4085	4085	4085	0
193	20241128	162400	354532750	4085	4085	4085	4085	0
194	20241128	162300	354532750	4085	4085	4085	4085	0
195	20241128	162200	354532750	4085	4085	4085	4085	0
196	20241128	162100	354532750	4085	4085	4085	4085	0
197	20241128	162000	354532750	4085	4085	4085	4085	0
198	20241128	161900	354532750	4085	4085	4085	4085	0
199	20241128	161800	354532750	4085	4085	4085	4085	0
200	20241128	161700	354532750	4085	4085	4085	4085	0
201	20241128	161600	354532750	4085	4085	4085	4085	0
202	20241128	161500	354532750	4085	4085	4085	4085	0
203	20241128	161400	354532750	4085	4085	4085	4085	0
204	20241128	161300	354532750	4085	4085	4085	4085	0
205	20241128	161200	354532750	4085	4085	4085	4085	0
206	20241128	161100	354532750	4085	4085	4085	4085	0
207	20241128	161000	354532750	4085	4085	4085	4085	0
208	20241128	160900	354532750	4085	4085	4085	4085	0
209	20241128	160800	354532750	4085	4085	4085	4085	0
210	20241128	160700	354532750	4085	4085	4085	4085	0
211	20241128	160600	354532750	4085	4085	4085	4085	0
212	20241128	160500	354532750	4085	4085	4085	4085	6423
213	20241128	160400	354532750	4085	4085	4085	4085	0
214	20241128	160300	354532750	4085	4085	4085	4085	0
215	20241128	160200	354532750	4085	4085	4085	4085	0
216	20241128	160100	354532750	4085	4085	4085	4085	0
217	20241128	160000	354532750	4085	4085	4085	4085	0
218	20241128	155900	354532750	4085	4085	4085	4085	0
219	20241128	155800	354532750	4085	4085	4085	4085	0
220	20241128	155700	354532750	4085	4085	4085	4085	0
221	20241128	155600	354532750	4085	4085	4085	4085	0
222	20241128	155500	354532750	4085	4085	4085	4085	0
223	20241128	155400	354532750	4085	4085	4085	4085	0
224	20241128	155300	354532750	4085	4085	4085	4085	0
225	20241128	155200	354532750	4085	4085	4085	4085	0
226	20241128	155100	354532750	4085	4085	4085	4085	0
227	20241128	155000	354532750	4085	4085	4085	4085	0
228	20241128	154900	354532750	4085	4085	4085	4085	0
229	20241128	154800	354532750	4085	4085	4085	4085	0
230	20241128	154700	354532750	4085	4085	4085	4085	0
231	20241128	154600	354532750	4085	4085	4085	4085	0
232	20241128	154500	354532750	4085	4085	4085	4085	0
233	20241128	154400	354532750	4085	4085	4085	4085	0
234	20241128	154300	354532750	4085	4085	4085	4085	0
235	20241128	154200	354532750	4085	4085	4085	4085	0
236	20241128	154100	354532750	4085	4085	4085	4085	0
237	20241128	154000	354532750	4085	4085	4085	4085	0
238	20241128	153900	354532750	4085	4085	4085	4085	0
239	20241128	153800	354532750	4085	4085	4085	4085	0
240	20241128	153700	354532750	4085	4085	4085	4085	0
241	20241128	153600	354532750	4085	4085	4085	4085	0
242	20241128	153500	354532750	4085	4085	4085	4085	6423
243	20241128	153400	354532750	4085	4085	4085	4085	0
244	20241128	153300	354532750	4085	4085	4085	4085	0
245	20241128	153200	354532750	4085	4085	4085	4085	0
246	20241128	153100	354532750	4085	4085	4085	4085	0
247	20241128	153000	354532750	4085	4085	4085	4085	6423
248	20241128	152900	328294795	4045	4045	4045	4045	0
249	20241128	152800	328294795	4045	4045	4045	4045	0
250	20241128	152700	328294795	4045	4045	4045	4045	0
251	20241128	152600	328294795	4045	4045	4045	4045	0
252	20241128	152500	328294795	4045	4045	4045	4045	0
253	20241128	152400	328294795	4045	4045	4045	4045	0
254	20241128	152300	328294795	4045	4045	4045	4045	0
255	20241128	152200	328294795	4045	4045	4045	4045	0
256	20241128	152100	328294795	4045	4045	4045	4045	0
257	20241128	152000	328294795	4045	4045	4045	4045	0
258	20241128	151900	328294795	4045	4045	4045	4045	0
259	20241128	151800	328294795	4045	4045	4045	4045	42
260	20241128	151700	328124905	4050	4050	4050	4050	0
261	20241128	151600	328124905	4050	4050	4050	4050	0
262	20241128	151500	328124905	4050	4050	4050	4050	0
263	20241128	151400	328124905	4050	4050	4050	4050	0
264	20241128	151300	328124905	4050	4030	4050	4025	5008
265	20241128	151200	307942605	4050	4030	4050	4030	5001
266	20241128	151100	287788555	4045	4045	4045	4045	16
267	20241128	151000	287723835	4055	4055	4055	4055	0
268	20241128	150900	287723835	4055	4055	4055	4055	0
269	20241128	150800	287723835	4055	4055	4055	4055	0
270	20241128	150700	287723835	4055	4055	4055	4055	0
271	20241128	150600	287723835	4055	4055	4055	4055	3
272	20241128	150500	287711670	4050	4045	4050	4045	947
273	20241128	150400	283879555	4035	4035	4035	4035	60
274	20241128	150300	283637455	4030	4030	4030	4030	1
275	20241128	150200	283633425	4030	4055	4055	4025	514
276	20241128	150100	281549265	4055	4055	4055	4055	1
277	20241128	150000	281545210	4055	4055	4055	4055	0
278	20241128	145900	281545210	4055	4030	4055	4020	64
279	20241128	145800	281287575	4020	4020	4020	4020	0
280	20241128	145700	281287575	4020	4020	4020	4020	0
281	20241128	145600	281287575	4020	4020	4020	4020	0
282	20241128	145500	281287575	4020	4025	4025	4020	30
283	20241128	145400	281166875	4020	4030	4030	4020	33
284	20241128	145300	281034075	4030	4055	4055	4030	5000
285	20241128	145200	260883960	4060	4060	4060	4060	1
286	20241128	145100	260879900	4055	4030	4055	4030	132
287	20241128	145000	260347170	4030	4030	4030	4030	0
288	20241128	144900	260347170	4030	4030	4030	4030	0
289	20241128	144800	260347170	4030	4030	4030	4030	0
290	20241128	144700	260347170	4030	4030	4030	4020	5011
291	20241128	144600	240152950	4040	4030	4040	4030	5462
292	20241128	144500	218137825	4035	4035	4035	4035	0
293	20241128	144400	218137825	4035	4035	4035	4035	0
294	20241128	144300	218137825	4035	4035	4035	4035	2
295	20241128	144200	218129755	4010	4025	4025	4005	586
296	20241128	144100	215779770	4040	4035	4040	4035	1006
297	20241128	144000	211720530	4020	4020	4020	4020	6
298	20241128	143900	211696410	4040	4040	4040	4040	0
299	20241128	143800	211696410	4040	4040	4040	4040	0
300	20241128	143700	211696410	4040	4015	4040	4015	201
301	20241128	143600	210889370	4015	4015	4015	4015	126
302	20241128	143500	210383480	4035	4035	4035	4035	0
303	20241128	143400	210383480	4035	4035	4035	4035	1
304	20241128	143300	210379445	4040	4040	4040	4040	974
305	20241128	143200	206444485	4040	4015	4040	4015	127
306	20241128	143100	205932430	4035	4035	4035	4035	80
307	20241128	143000	205609630	4035	4035	4035	4035	0
308	20241128	142900	205609630	4035	4035	4035	4035	1
309	20241128	142800	205605595	3950	3950	3950	3950	0
310	20241128	142700	205605595	3950	4045	4045	3950	5501
311	20241128	142600	183739505	4050	4050	4050	4050	0
312	20241128	142500	183739505	4050	4040	4050	4025	1090
313	20241128	142400	179344415	4040	4040	4040	4040	70
314	20241128	142300	179061615	4045	4045	4045	4045	0
315	20241128	142200	179061615	4045	4045	4045	4045	5
316	20241128	142100	179041390	4050	4050	4050	4050	0
317	20241128	142000	179041390	4050	4050	4050	4050	0
318	20241128	141900	179041390	4050	4050	4050	4050	0
319	20241128	141800	179041390	4050	4050	4050	4050	0
320	20241128	141700	179041390	4050	4050	4050	4050	0
321	20241128	141600	179041390	4050	4050	4050	4050	0
322	20241128	141500	179041390	4050	4050	4050	4050	0
323	20241128	141400	179041390	4050	4050	4050	4050	0
324	20241128	141300	179041390	4050	4050	4050	4050	0
325	20241128	141200	179041390	4050	4050	4050	4050	0
326	20241128	141100	179041390	4050	4050	4050	4050	0
327	20241128	141000	179041390	4050	4045	4050	4045	2
328	20241128	140900	179033295	4045	4045	4045	4045	1
329	20241128	140800	179029250	4035	4035	4035	4035	0
330	20241128	140700	179029250	4035	4035	4035	4035	20
331	20241128	140600	178948550	4040	4040	4040	4040	0
332	20241128	140500	178948550	4040	4040	4040	4040	0
333	20241128	140400	178948550	4040	4040	4040	4040	0
334	20241128	140300	178948550	4040	4035	4045	4035	219
335	20241128	140200	178063790	4050	4050	4050	4050	0
336	20241128	140100	178063790	4050	4050	4050	4050	0
337	20241128	140000	178063790	4050	4050	4050	4050	0
338	20241128	135900	178063790	4050	4050	4050	4050	0
339	20241128	135800	178063790	4050	4050	4050	4050	13
340	20241128	135700	178011140	4050	4050	4050	4050	0
341	20241128	135600	178011140	4050	4040	4050	4040	1365
342	20241128	135500	172487490	4040	4040	4040	4040	0
343	20241128	135400	172487490	4040	4040	4040	4040	0
344	20241128	135300	172487490	4040	4040	4040	4040	0
345	20241128	135200	172487490	4040	4040	4040	4040	0
346	20241128	135100	172487490	4040	4040	4040	4040	0
347	20241128	135000	172487490	4040	4030	4040	4030	6
348	20241128	134900	172463260	4030	4030	4030	4030	4
349	20241128	134800	172447140	4030	4030	4030	4030	2
350	20241128	134700	172439080	4045	4045	4045	4045	0
351	20241128	134600	172439080	4045	4045	4045	4045	0
352	20241128	134500	172439080	4045	4045	4045	4045	0
353	20241128	134400	172439080	4045	4045	4045	4045	85
354	20241128	134300	172095255	4050	4050	4050	4050	0
355	20241128	134200	172095255	4050	4050	4050	4050	1
356	20241128	134100	172091205	4030	4040	4040	4030	1021
357	20241128	134000	167975280	4055	4055	4055	4055	0
358	20241128	133900	167975280	4055	4055	4055	4055	0
359	20241128	133800	167975280	4055	4055	4055	4055	0
360	20241128	133700	167975280	4055	4055	4055	4055	1
361	20241128	133600	167971225	4055	4055	4055	4055	210
362	20241128	133500	167119675	4060	4060	4060	4060	0
363	20241128	133400	167119675	4060	4050	4060	4050	21
364	20241128	133300	167034615	4060	4060	4060	4060	0
365	20241128	133200	167034615	4060	4060	4060	4060	0
366	20241128	133100	167034615	4060	4060	4060	4060	0
367	20241128	133000	167034615	4060	4060	4060	4060	19
368	20241128	132900	166957475	4060	4060	4060	4060	0
369	20241128	132800	166957475	4060	4060	4060	4060	0
370	20241128	132700	166957475	4060	4060	4060	4060	0
371	20241128	132600	166957475	4060	4060	4060	4060	1
372	20241128	132500	166953415	4060	4060	4060	4060	0
373	20241128	132400	166953415	4060	4060	4060	4060	2
374	20241128	132300	166945295	4055	4050	4055	4050	492
375	20241128	132200	164950245	4030	4050	4050	4030	2000
376	20241128	132100	156880420	4050	4050	4050	4050	0
377	20241128	132000	156880420	4050	4050	4050	4050	0
378	20241128	131900	156880420	4050	4050	4050	4050	0
379	20241128	131800	156880420	4050	4050	4050	4050	0
380	20241128	131700	156880420	4050	4050	4050	4050	0
381	20241128	131600	156880420	4050	4050	4050	4050	3
382	20241128	131500	156868270	4055	4055	4055	4050	15
383	20241128	131400	156807455	4050	4050	4050	4050	0
384	20241128	131300	156807455	4050	4050	4050	4050	20
385	20241128	131200	156726455	4050	4050	4050	4050	0
386	20241128	131100	156726455	4050	4050	4050	4050	0
387	20241128	131000	156726455	4050	4050	4050	4050	2
388	20241128	130900	156718355	4050	4050	4050	4050	0
389	20241128	130800	156718355	4050	4050	4050	4050	0
390	20241128	130700	156718355	4050	4050	4050	4050	4
391	20241128	130600	156702155	4055	4055	4055	4055	1
392	20241128	130500	156698100	4060	4060	4060	4060	0
393	20241128	130400	156698100	4060	4060	4060	4060	0
394	20241128	130300	156698100	4060	4060	4060	4060	0
395	20241128	130200	156698100	4060	4060	4060	4060	0
396	20241128	130100	156698100	4060	4060	4060	4060	12
397	20241128	130000	156649380	4060	4060	4060	4060	0
398	20241128	125900	156649380	4060	4060	4060	4060	0
399	20241128	125800	156649380	4060	4060	4060	4060	0
400	20241128	125700	156649380	4060	4055	4060	4055	3
401	20241128	125600	156637205	4050	4035	4050	4035	183
402	20241128	125500	155897015	4040	4040	4040	4040	0
403	20241128	125400	155897015	4040	4040	4040	4040	200
404	20241128	125300	155089015	4035	4045	4045	4035	41
405	20241128	125200	154923405	4050	4050	4050	4050	0
406	20241128	125100	154923405	4050	4050	4050	4050	0
407	20241128	125000	154923405	4050	4050	4050	4050	0
408	20241128	124900	154923405	4050	4050	4050	4050	0
409	20241128	124800	154923405	4050	4050	4050	4050	0
410	20241128	124700	154923405	4050	4050	4050	4050	0
411	20241128	124600	154923405	4050	4050	4050	4050	0
412	20241128	124500	154923405	4050	4050	4050	4050	1
413	20241128	124400	154919355	4045	4045	4045	4045	1
414	20241128	124300	154915310	4050	4050	4050	4050	2
415	20241128	124200	154907210	4050	4050	4050	4050	28
416	20241128	124100	154793810	4030	4030	4030	4030	0
417	20241128	124000	154793810	4030	4030	4030	4030	0
418	20241128	123900	154793810	4030	4030	4030	4030	0
419	20241128	123800	154793810	4030	4030	4030	4030	0
420	20241128	123700	154793810	4030	4030	4030	4030	1
421	20241128	123600	154789780	4030	4035	4035	4030	283
422	20241128	123500	153649000	4035	4035	4035	4035	1
423	20241128	123400	153644965	4035	4035	4035	4035	0
424	20241128	123300	153644965	4035	4035	4035	4035	0
425	20241128	123200	153644965	4035	4035	4035	4035	65
426	20241128	123100	153382690	4035	4035	4035	4035	0
427	20241128	123000	153382690	4035	4030	4035	4030	94
428	20241128	122900	153003865	4050	4050	4050	4050	0
429	20241128	122800	153003865	4050	4030	4050	4025	2494
430	20241128	122700	142952945	4030	4030	4030	4030	200
431	20241128	122600	142146945	4035	4035	4035	4035	0
432	20241128	122500	142146945	4035	4035	4035	4035	0
433	20241128	122400	142146945	4035	4035	4035	4035	0
434	20241128	122300	142146945	4035	4035	4035	4035	0
435	20241128	122200	142146945	4035	4035	4035	4035	100
436	20241128	122100	141743445	4035	4035	4035	4035	0
437	20241128	122000	141743445	4035	4035	4035	4035	1
438	20241128	121900	141739410	4050	4050	4050	4050	0
439	20241128	121800	141739410	4050	4050	4050	4050	0
440	20241128	121700	141739410	4050	4050	4050	4050	287
441	20241128	121600	140577060	4035	4050	4050	4035	251
442	20241128	121500	139562885	4055	4055	4055	4055	1
443	20241128	121400	139558830	4060	4060	4060	4060	0
444	20241128	121300	139558830	4060	4060	4060	4060	1
445	20241128	121200	139554770	4065	4065	4065	4065	0
446	20241128	121100	139554770	4065	4065	4065	4065	0
447	20241128	121000	139554770	4065	4070	4070	4065	2
448	20241128	120900	139546635	4075	4075	4075	4075	0
449	20241128	120800	139546635	4075	4075	4075	4075	0
450	20241128	120700	139546635	4075	4075	4075	4075	0
451	20241128	120600	139546635	4075	4075	4075	4075	0
452	20241128	120500	139546635	4075	4075	4075	4075	1
453	20241128	120400	139542560	4080	4080	4080	4080	0
454	20241128	120300	139542560	4080	4080	4080	4080	0
455	20241128	120200	139542560	4080	4080	4080	4080	0
456	20241128	120100	139542560	4080	4080	4080	4080	0
457	20241128	120000	139542560	4080	4080	4080	4080	0
458	20241128	115900	139542560	4080	4080	4080	4080	0
459	20241128	115800	139542560	4080	4080	4080	4080	0
460	20241128	115700	139542560	4080	4080	4080	4080	378
461	20241128	115600	138000320	4080	4050	4080	4050	1601
462	20241128	115500	131496465	4030	4030	4030	4030	1
463	20241128	115400	131492435	4050	4050	4050	4050	0
464	20241128	115300	131492435	4050	4050	4050	4050	0
465	20241128	115200	131492435	4050	4050	4050	4050	0
466	20241128	115100	131492435	4050	4050	4050	4050	0
467	20241128	115000	131492435	4050	4050	4050	4050	100
468	20241128	114900	131087435	4050	4050	4050	4050	70
469	20241128	114800	130803935	4030	4030	4030	4030	0
470	20241128	114700	130803935	4030	4030	4030	4030	2
471	20241128	114600	130795875	4030	4030	4030	4030	1
472	20241128	114500	130791845	4050	4050	4050	4050	0
473	20241128	114400	130791845	4050	4050	4050	4050	0
474	20241128	114300	130791845	4050	4050	4050	4050	0
475	20241128	114200	130791845	4050	4050	4050	4050	0
476	20241128	114100	130791845	4050	4050	4050	4050	0
477	20241128	114000	130791845	4050	4050	4050	4050	15
478	20241128	113900	130731095	4055	4055	4055	4055	0
479	20241128	113800	130731095	4055	4055	4055	4055	200
480	20241128	113700	129920095	4055	4055	4055	4055	0
481	20241128	113600	129920095	4055	4050	4055	4050	956
482	20241128	113500	126044490	4050	4050	4050	4050	1
483	20241128	113400	126040440	4050	4050	4050	4050	40
484	20241128	113300	125878440	4045	4045	4045	4045	0
485	20241128	113200	125878440	4045	4045	4045	4045	38
486	20241128	113100	125724730	4025	4025	4025	4025	0
487	20241128	113000	125724730	4025	4025	4025	4025	0
488	20241128	112900	125724730	4025	4025	4025	4025	0
489	20241128	112800	125724730	4025	4025	4025	4025	0
490	20241128	112700	125724730	4025	4025	4025	4025	0
491	20241128	112600	125724730	4025	4025	4025	4025	0
492	20241128	112500	125724730	4025	4025	4025	4025	0
493	20241128	112400	125724730	4025	4025	4025	4025	0
494	20241128	112300	125724730	4025	4025	4025	4025	208
495	20241128	112200	124887530	4030	4030	4030	4030	201
496	20241128	112100	124077500	4030	4030	4030	4030	250
497	20241128	112000	123070000	4050	4050	4050	4050	0
498	20241128	111900	123070000	4050	4050	4050	4050	1
499	20241128	111800	123065950	4030	4030	4030	4030	1
500	20241128	111700	123061920	4030	4030	4030	4030	0
501	20241128	111600	123061920	4030	4030	4030	4030	0
502	20241128	111500	123061920	4030	4030	4030	4030	200
503	20241128	111400	122255920	4050	4050	4050	4050	0
504	20241128	111300	122255920	4050	4050	4050	4050	0
505	20241128	111200	122255920	4050	4030	4050	4030	30
506	20241128	111100	122135000	4030	4030	4030	4030	42
507	20241128	111000	121965740	4030	4030	4030	4030	3
508	20241128	110900	121953650	4020	4020	4020	4020	0
509	20241128	110800	121953650	4020	4020	4020	4020	100
510	20241128	110700	121551650	4025	4025	4025	4025	0
511	20241128	110600	121551650	4025	4025	4025	4025	0
512	20241128	110500	121551650	4025	4025	4025	4025	0
513	20241128	110400	121551650	4025	4025	4025	4025	0
514	20241128	110300	121551650	4025	4025	4025	4025	0
515	20241128	110200	121551650	4025	4025	4025	4025	12
516	20241128	110100	121503350	4050	4050	4050	4050	3
517	20241128	110000	121491200	4050	4050	4050	4050	2
518	20241128	105900	121483100	4055	4055	4055	4055	0
519	20241128	105800	121483100	4055	4055	4055	4055	0
520	20241128	105700	121483100	4055	4055	4055	4055	0
521	20241128	105600	121483100	4055	4055	4055	4055	0
522	20241128	105500	121483100	4055	4050	4055	4050	100
523	20241128	105400	121077825	4055	4055	4055	4055	0
524	20241128	105300	121077825	4055	4045	4055	3920	3478
525	20241128	105200	107099935	4050	4050	4050	4050	0
526	20241128	105100	107099935	4050	4050	4050	4050	120
527	20241128	105000	106613935	4030	4045	4065	3865	14181
528	20241128	104900	50141550	4055	4055	4055	4055	250
529	20241128	104800	49127800	4050	4050	4055	4050	519
530	20241128	104700	47025835	4055	4055	4055	4055	0
531	20241128	104600	47025835	4055	4055	4055	4055	0
532	20241128	104500	47025835	4055	4055	4055	4055	0
533	20241128	104400	47025835	4055	4055	4055	4055	1
534	20241128	104300	47021780	4050	4050	4050	4050	1
535	20241128	104200	47017730	4055	4055	4055	4055	41
536	20241128	104100	46851475	4050	4050	4050	4050	0
537	20241128	104000	46851475	4050	4050	4050	4050	0
538	20241128	103900	46851475	4050	4050	4050	4050	0
539	20241128	103800	46851475	4050	4050	4050	4050	403
540	20241128	103700	45219325	4055	4055	4055	4055	20
541	20241128	103600	45138225	4055	4060	4060	4055	232
542	20241128	103500	44197420	4060	4060	4060	4060	6
543	20241128	103400	44173060	4060	4060	4060	4060	0
544	20241128	103300	44173060	4060	4060	4060	4060	0
545	20241128	103200	44173060	4060	4060	4060	4060	13
546	20241128	103100	44120280	4065	4065	4065	4065	0
547	20241128	103000	44120280	4065	4065	4065	4065	1
548	20241128	102900	44116215	4085	4085	4085	4085	0
549	20241128	102800	44116215	4085	4085	4085	4085	0
550	20241128	102700	44116215	4085	4085	4085	4085	0
551	20241128	102600	44116215	4085	4085	4085	4085	0
552	20241128	102500	44116215	4085	4085	4085	4085	51
553	20241128	102400	43907880	4055	4055	4055	4055	0
554	20241128	102300	43907880	4055	4085	4085	4055	101
555	20241128	102200	43496885	4075	4075	4075	4075	0
556	20241128	102100	43496885	4075	4075	4075	4075	0
557	20241128	102000	43496885	4075	4075	4075	4075	0
558	20241128	101900	43496885	4075	4075	4075	4075	2
559	20241128	101800	43488735	4075	4075	4075	4075	0
560	20241128	101700	43488735	4075	4075	4075	4075	0
561	20241128	101600	43488735	4075	4075	4075	4075	0
562	20241128	101500	43488735	4075	4075	4075	4075	3
563	20241128	101400	43476510	4075	4075	4075	4075	0
564	20241128	101300	43476510	4075	4075	4075	4075	0
565	20241128	101200	43476510	4075	4075	4075	4075	0
566	20241128	101100	43476510	4075	4075	4075	4075	1
567	20241128	101000	43472435	4070	4070	4070	4070	0
568	20241128	100900	43472435	4070	4070	4070	4070	0
569	20241128	100800	43472435	4070	4070	4070	4070	0
570	20241128	100700	43472435	4070	4080	4080	4070	100
571	20241128	100600	43065415	4080	4080	4080	4080	0
572	20241128	100500	43065415	4080	4080	4080	4080	1
573	20241128	100400	43061335	4080	4080	4080	4080	0
574	20241128	100300	43061335	4080	4075	4080	4075	2056
575	20241128	100200	34678990	4075	4075	4075	4075	0
576	20241128	100100	34678990	4075	4080	4080	4075	3
577	20241128	100000	34666760	4075	4075	4075	4075	0
578	20241128	095900	34666760	4075	4075	4075	4075	28
579	20241128	095800	34552660	4075	4075	4075	4075	0
580	20241128	095700	34552660	4075	4075	4075	4075	4
581	20241128	095600	34536360	4065	4065	4065	4065	1
582	20241128	095500	34532295	4055	4060	4060	4055	8
583	20241128	095400	34499850	4080	4080	4080	4080	0
584	20241128	095300	34499850	4080	4080	4080	4080	0
585	20241128	095200	34499850	4080	4080	4080	4080	0
586	20241128	095100	34499850	4080	4080	4080	4080	0
587	20241128	095000	34499850	4080	4080	4080	4080	0
588	20241128	094900	34499850	4080	4080	4080	4080	30
589	20241128	094800	34377450	4060	4065	4065	4060	1230
590	20241128	094700	29381150	4065	4080	4080	4065	476
591	20241128	094600	27443825	4080	4085	4085	4080	250
592	20241128	094500	26423735	4080	4080	4080	4080	0
593	20241128	094400	26423735	4080	4080	4080	4080	1
594	20241128	094300	26419655	4080	4080	4100	4075	265
595	20241128	094200	25338445	4080	4080	4080	4080	1
596	20241128	094100	25334365	4080	4075	4080	4070	29
597	20241128	094000	25216210	4080	4080	4080	4080	0
598	20241128	093900	25216210	4080	4080	4080	4080	0
599	20241128	093800	25216210	4080	4080	4080	4080	136
600	20241128	093700	24661330	4085	4090	4090	4085	1282
601	20241128	093600	19419760	4090	4105	4105	4090	31
602	20241128	093500	19292805	4105	4105	4105	4105	1
603	20241128	093400	19288700	4090	4090	4090	4090	0
604	20241128	093300	19288700	4090	4090	4090	4090	0
605	20241128	093200	19288700	4090	4090	4090	4090	0
606	20241128	093100	19288700	4090	4105	4105	4090	469
607	20241128	093000	17370370	4105	4100	4105	4100	514
608	20241128	092900	15262910	4100	4105	4105	4100	31
609	20241128	092800	15135660	4105	4105	4105	4105	0
610	20241128	092700	15135660	4105	4105	4105	4105	1
611	20241128	092600	15131555	4105	4105	4105	4105	1
612	20241128	092500	15127450	4100	4100	4100	4100	8
613	20241128	092400	15094650	4090	4090	4090	4090	100
614	20241128	092300	14685650	4090	4100	4100	4090	17
615	20241128	092200	14615960	4100	4100	4100	4100	6
616	20241128	092100	14591360	4095	4075	4095	4075	1340
617	20241128	092000	9117870	4080	4080	4080	4080	0
618	20241128	091900	9117870	4080	4080	4080	4080	0
619	20241128	091800	9117870	4080	4080	4080	4080	0
620	20241128	091700	9117870	4080	4080	4080	4080	0
621	20241128	091600	9117870	4080	4080	4080	4080	0
622	20241128	091500	9117870	4080	4080	4080	4080	0
623	20241128	091400	9117870	4080	4080	4080	4080	0
624	20241128	091300	9117870	4080	4080	4080	4080	20
625	20241128	091200	9036270	4080	4075	4080	4055	573
626	20241128	091100	6699670	4080	4080	4080	4080	0
627	20241128	091000	6699670	4080	4080	4080	4080	0
628	20241128	090900	6699670	4080	4080	4080	4080	0
629	20241128	090800	6699670	4080	4080	4080	4080	3
630	20241128	090700	6687430	4080	4075	4080	4075	30
631	20241128	090600	6565040	4080	4070	4080	4070	1458
632	20241128	090500	621410	4075	4075	4075	4075	0
633	20241128	090400	621410	4075	4075	4075	4075	0
634	20241128	090300	621410	4075	4075	4075	4075	0
635	20241128	090200	621410	4075	4075	4075	4075	0
636	20241128	090100	621410	4075	4075	4075	4075	0
637	20241128	090000	621410	4075	4030	4075	4030	154