KissMeData/204020/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	204300	72879610	2920	2920	2920	2920	767
3	20241128	204200	72879610	2920	2920	2920	2920	0
4	20241128	204100	72879610	2920	2920	2920	2920	0
5	20241128	204000	72879610	2920	2920	2920	2920	0
6	20241128	203900	72879610	2920	2920	2920	2920	0
7	20241128	203800	72879610	2920	2920	2920	2920	0
8	20241128	203700	72879610	2920	2920	2920	2920	0
9	20241128	203600	72879610	2920	2920	2920	2920	0
10	20241128	203500	72879610	2920	2920	2920	2920	0
11	20241128	203400	72879610	2920	2920	2920	2920	0
12	20241128	203300	72879610	2920	2920	2920	2920	0
13	20241128	203200	72879610	2920	2920	2920	2920	0
14	20241128	203100	72879610	2920	2920	2920	2920	0
15	20241128	203000	72879610	2920	2920	2920	2920	0
16	20241128	202900	72879610	2920	2920	2920	2920	0
17	20241128	202800	72879610	2920	2920	2920	2920	0
18	20241128	202700	72879610	2920	2920	2920	2920	0
19	20241128	202600	72879610	2920	2920	2920	2920	0
20	20241128	202500	72879610	2920	2920	2920	2920	0
21	20241128	202400	72879610	2920	2920	2920	2920	0
22	20241128	202300	72879610	2920	2920	2920	2920	0
23	20241128	202200	72879610	2920	2920	2920	2920	0
24	20241128	202100	72879610	2920	2920	2920	2920	0
25	20241128	202000	72879610	2920	2920	2920	2920	0
26	20241128	201900	72879610	2920	2920	2920	2920	0
27	20241128	201800	72879610	2920	2920	2920	2920	0
28	20241128	201700	72879610	2920	2920	2920	2920	0
29	20241128	201600	72879610	2920	2920	2920	2920	0
30	20241128	201500	72879610	2920	2920	2920	2920	0
31	20241128	201400	72879610	2920	2920	2920	2920	0
32	20241128	201300	72879610	2920	2920	2920	2920	767
33	20241128	201200	72879610	2920	2920	2920	2920	0
34	20241128	201100	72879610	2920	2920	2920	2920	0
35	20241128	201000	72879610	2920	2920	2920	2920	0
36	20241128	200900	72879610	2920	2920	2920	2920	0
37	20241128	200800	72879610	2920	2920	2920	2920	0
38	20241128	200700	72879610	2920	2920	2920	2920	0
39	20241128	200600	72879610	2920	2920	2920	2920	0
40	20241128	200500	72879610	2920	2920	2920	2920	0
41	20241128	200400	72879610	2920	2920	2920	2920	0
42	20241128	200300	72879610	2920	2920	2920	2920	0
43	20241128	200200	72879610	2920	2920	2920	2920	0
44	20241128	200100	72879610	2920	2920	2920	2920	0
45	20241128	200000	72879610	2920	2920	2920	2920	0
46	20241128	195900	72879610	2920	2920	2920	2920	0
47	20241128	195800	72879610	2920	2920	2920	2920	0
48	20241128	195700	72879610	2920	2920	2920	2920	0
49	20241128	195600	72879610	2920	2920	2920	2920	0
50	20241128	195500	72879610	2920	2920	2920	2920	0
51	20241128	195400	72879610	2920	2920	2920	2920	0
52	20241128	195300	72879610	2920	2920	2920	2920	0
53	20241128	195200	72879610	2920	2920	2920	2920	0
54	20241128	195100	72879610	2920	2920	2920	2920	0
55	20241128	195000	72879610	2920	2920	2920	2920	0
56	20241128	194900	72879610	2920	2920	2920	2920	0
57	20241128	194800	72879610	2920	2920	2920	2920	0
58	20241128	194700	72879610	2920	2920	2920	2920	0
59	20241128	194600	72879610	2920	2920	2920	2920	0
60	20241128	194500	72879610	2920	2920	2920	2920	0
61	20241128	194400	72879610	2920	2920	2920	2920	0
62	20241128	194300	72879610	2920	2920	2920	2920	767
63	20241128	194200	72879610	2920	2920	2920	2920	0
64	20241128	194100	72879610	2920	2920	2920	2920	0
65	20241128	194000	72879610	2920	2920	2920	2920	0
66	20241128	193900	72879610	2920	2920	2920	2920	0
67	20241128	193800	72879610	2920	2920	2920	2920	0
68	20241128	193700	72879610	2920	2920	2920	2920	0
69	20241128	193600	72879610	2920	2920	2920	2920	0
70	20241128	193500	72879610	2920	2920	2920	2920	0
71	20241128	193400	72879610	2920	2920	2920	2920	0
72	20241128	193300	72879610	2920	2920	2920	2920	0
73	20241128	193200	72879610	2920	2920	2920	2920	0
74	20241128	193100	72879610	2920	2920	2920	2920	0
75	20241128	193000	72879610	2920	2920	2920	2920	0
76	20241128	192900	72879610	2920	2920	2920	2920	0
77	20241128	192800	72879610	2920	2920	2920	2920	0
78	20241128	192700	72879610	2920	2920	2920	2920	0
79	20241128	192600	72879610	2920	2920	2920	2920	0
80	20241128	192500	72879610	2920	2920	2920	2920	0
81	20241128	192400	72879610	2920	2920	2920	2920	0
82	20241128	192300	72879610	2920	2920	2920	2920	0
83	20241128	192200	72879610	2920	2920	2920	2920	0
84	20241128	192100	72879610	2920	2920	2920	2920	0
85	20241128	192000	72879610	2920	2920	2920	2920	0
86	20241128	191900	72879610	2920	2920	2920	2920	0
87	20241128	191800	72879610	2920	2920	2920	2920	0
88	20241128	191700	72879610	2920	2920	2920	2920	0
89	20241128	191600	72879610	2920	2920	2920	2920	0
90	20241128	191500	72879610	2920	2920	2920	2920	0
91	20241128	191400	72879610	2920	2920	2920	2920	0
92	20241128	191300	72879610	2920	2920	2920	2920	767
93	20241128	191200	72879610	2920	2920	2920	2920	0
94	20241128	191100	72879610	2920	2920	2920	2920	0
95	20241128	191000	72879610	2920	2920	2920	2920	0
96	20241128	190900	72879610	2920	2920	2920	2920	0
97	20241128	190800	72879610	2920	2920	2920	2920	0
98	20241128	190700	72879610	2920	2920	2920	2920	0
99	20241128	190600	72879610	2920	2920	2920	2920	0
100	20241128	190500	72879610	2920	2920	2920	2920	0
101	20241128	190400	72879610	2920	2920	2920	2920	0
102	20241128	190300	72879610	2920	2920	2920	2920	0
103	20241128	190200	72879610	2920	2920	2920	2920	0
104	20241128	190100	72879610	2920	2920	2920	2920	0
105	20241128	190000	72879610	2920	2920	2920	2920	0
106	20241128	185900	72879610	2920	2920	2920	2920	0
107	20241128	185800	72879610	2920	2920	2920	2920	0
108	20241128	185700	72879610	2920	2920	2920	2920	0
109	20241128	185600	72879610	2920	2920	2920	2920	0
110	20241128	185500	72879610	2920	2920	2920	2920	0
111	20241128	185400	72879610	2920	2920	2920	2920	0
112	20241128	185300	72879610	2920	2920	2920	2920	0
113	20241128	185200	72879610	2920	2920	2920	2920	0
114	20241128	185100	72879610	2920	2920	2920	2920	0
115	20241128	185000	72879610	2920	2920	2920	2920	0
116	20241128	184900	72879610	2920	2920	2920	2920	0
117	20241128	184800	72879610	2920	2920	2920	2920	0
118	20241128	184700	72879610	2920	2920	2920	2920	0
119	20241128	184600	72879610	2920	2920	2920	2920	0
120	20241128	184500	72879610	2920	2920	2920	2920	0
121	20241128	184400	72879610	2920	2920	2920	2920	0
122	20241128	184300	72879610	2920	2920	2920	2920	767
123	20241128	184200	72879610	2920	2920	2920	2920	0
124	20241128	184100	72879610	2920	2920	2920	2920	0
125	20241128	184000	72879610	2920	2920	2920	2920	0
126	20241128	183900	72879610	2920	2920	2920	2920	0
127	20241128	183800	72879610	2920	2920	2920	2920	0
128	20241128	183700	72879610	2920	2920	2920	2920	0
129	20241128	183600	72879610	2920	2920	2920	2920	0
130	20241128	183500	72879610	2920	2920	2920	2920	0
131	20241128	183400	72879610	2920	2920	2920	2920	0
132	20241128	183300	72879610	2920	2920	2920	2920	0
133	20241128	183200	72879610	2920	2920	2920	2920	0
134	20241128	183100	72879610	2920	2920	2920	2920	0
135	20241128	183000	72879610	2920	2920	2920	2920	0
136	20241128	182900	72879610	2920	2920	2920	2920	0
137	20241128	182800	72879610	2920	2920	2920	2920	0
138	20241128	182700	72879610	2920	2920	2920	2920	0
139	20241128	182600	72879610	2920	2920	2920	2920	0
140	20241128	182500	72879610	2920	2920	2920	2920	0
141	20241128	182400	72879610	2920	2920	2920	2920	0
142	20241128	182300	72879610	2920	2920	2920	2920	0
143	20241128	182200	72879610	2920	2920	2920	2920	0
144	20241128	182100	72879610	2920	2920	2920	2920	0
145	20241128	182000	72879610	2920	2920	2920	2920	0
146	20241128	181900	72879610	2920	2920	2920	2920	0
147	20241128	181800	72879610	2920	2920	2920	2920	0
148	20241128	181700	72879610	2920	2920	2920	2920	0
149	20241128	181600	72879610	2920	2920	2920	2920	0
150	20241128	181500	72879610	2920	2920	2920	2920	0
151	20241128	181400	72879610	2920	2920	2920	2920	0
152	20241128	181300	72879610	2920	2920	2920	2920	767
153	20241128	181200	72879610	2920	2920	2920	2920	0
154	20241128	181100	72879610	2920	2920	2920	2920	0
155	20241128	181000	72879610	2920	2920	2920	2920	0
156	20241128	180900	72879610	2920	2920	2920	2920	0
157	20241128	180800	72879610	2920	2920	2920	2920	0
158	20241128	180700	72879610	2920	2920	2920	2920	0
159	20241128	180600	72879610	2920	2920	2920	2920	0
160	20241128	180500	72879610	2920	2920	2920	2920	0
161	20241128	180400	72879610	2920	2920	2920	2920	0
162	20241128	180300	72879610	2920	2920	2920	2920	0
163	20241128	180200	72879610	2920	2920	2920	2920	0
164	20241128	180100	72879610	2920	2920	2920	2920	0
165	20241128	180000	72879610	2920	2920	2920	2920	0
166	20241128	175900	72879610	2920	2920	2920	2920	0
167	20241128	175800	72879610	2920	2920	2920	2920	0
168	20241128	175700	72879610	2920	2920	2920	2920	0
169	20241128	175600	72879610	2920	2920	2920	2920	0
170	20241128	175500	72879610	2920	2920	2920	2920	0
171	20241128	175400	72879610	2920	2920	2920	2920	0
172	20241128	175300	72879610	2920	2920	2920	2920	0
173	20241128	175200	72879610	2920	2920	2920	2920	0
174	20241128	175100	72879610	2920	2920	2920	2920	0
175	20241128	175000	72879610	2920	2920	2920	2920	0
176	20241128	174900	72879610	2920	2920	2920	2920	0
177	20241128	174800	72879610	2920	2920	2920	2920	0
178	20241128	174700	72879610	2920	2920	2920	2920	0
179	20241128	174600	72879610	2920	2920	2920	2920	0
180	20241128	174500	72879610	2920	2920	2920	2920	0
181	20241128	174400	72879610	2920	2920	2920	2920	0
182	20241128	174300	72879610	2920	2920	2920	2920	767
183	20241128	174200	72879610	2920	2920	2920	2920	0
184	20241128	174100	72879610	2920	2920	2920	2920	0
185	20241128	174000	72879610	2920	2920	2920	2920	0
186	20241128	173900	72879610	2920	2920	2920	2920	0
187	20241128	173800	72879610	2920	2920	2920	2920	0
188	20241128	173700	72879610	2920	2920	2920	2920	0
189	20241128	173600	72879610	2920	2920	2920	2920	0
190	20241128	173500	72879610	2920	2920	2920	2920	0
191	20241128	173400	72879610	2920	2920	2920	2920	0
192	20241128	173300	72879610	2920	2920	2920	2920	0
193	20241128	173200	72879610	2920	2920	2920	2920	0
194	20241128	173100	72879610	2920	2920	2920	2920	0
195	20241128	173000	72879610	2920	2920	2920	2920	0
196	20241128	172900	72879610	2920	2920	2920	2920	0
197	20241128	172800	72879610	2920	2920	2920	2920	0
198	20241128	172700	72879610	2920	2920	2920	2920	0
199	20241128	172600	72879610	2920	2920	2920	2920	0
200	20241128	172500	72879610	2920	2920	2920	2920	0
201	20241128	172400	72879610	2920	2920	2920	2920	0
202	20241128	172300	72879610	2920	2920	2920	2920	0
203	20241128	172200	72879610	2920	2920	2920	2920	0
204	20241128	172100	72879610	2920	2920	2920	2920	0
205	20241128	172000	72879610	2920	2920	2920	2920	0
206	20241128	171900	72879610	2920	2920	2920	2920	0
207	20241128	171800	72879610	2920	2920	2920	2920	0
208	20241128	171700	72879610	2920	2920	2920	2920	0
209	20241128	171600	72879610	2920	2920	2920	2920	0
210	20241128	171500	72879610	2920	2920	2920	2920	0
211	20241128	171400	72879610	2920	2920	2920	2920	0
212	20241128	171300	72879610	2920	2920	2920	2920	767
213	20241128	171200	72879610	2920	2920	2920	2920	0
214	20241128	171100	72879610	2920	2920	2920	2920	0
215	20241128	171000	72879610	2920	2920	2920	2920	0
216	20241128	170900	72879610	2920	2920	2920	2920	0
217	20241128	170800	72879610	2920	2920	2920	2920	0
218	20241128	170700	72879610	2920	2920	2920	2920	0
219	20241128	170600	72879610	2920	2920	2920	2920	0
220	20241128	170500	72879610	2920	2920	2920	2920	0
221	20241128	170400	72879610	2920	2920	2920	2920	0
222	20241128	170300	72879610	2920	2920	2920	2920	0
223	20241128	170200	72879610	2920	2920	2920	2920	0
224	20241128	170100	72879610	2920	2920	2920	2920	0
225	20241128	170000	72879610	2920	2920	2920	2920	0
226	20241128	165900	72879610	2920	2920	2920	2920	0
227	20241128	165800	72879610	2920	2920	2920	2920	0
228	20241128	165700	72879610	2920	2920	2920	2920	0
229	20241128	165600	72879610	2920	2920	2920	2920	0
230	20241128	165500	72879610	2920	2920	2920	2920	0
231	20241128	165400	72879610	2920	2920	2920	2920	0
232	20241128	165300	72879610	2920	2920	2920	2920	0
233	20241128	165200	72879610	2920	2920	2920	2920	0
234	20241128	165100	72879610	2920	2920	2920	2920	0
235	20241128	165000	72879610	2920	2920	2920	2920	0
236	20241128	164900	72879610	2920	2920	2920	2920	0
237	20241128	164800	72879610	2920	2920	2920	2920	0
238	20241128	164700	72879610	2920	2920	2920	2920	0
239	20241128	164600	72879610	2920	2920	2920	2920	0
240	20241128	164500	72879610	2920	2920	2920	2920	0
241	20241128	164400	72879610	2920	2920	2920	2920	0
242	20241128	164300	72879610	2920	2920	2920	2920	767
243	20241128	164200	72879610	2920	2920	2920	2920	0
244	20241128	164100	72879610	2920	2920	2920	2920	0
245	20241128	164000	72879610	2920	2920	2920	2920	0
246	20241128	163900	72879610	2920	2920	2920	2920	0
247	20241128	163800	72879610	2920	2920	2920	2920	0
248	20241128	163700	72879610	2920	2920	2920	2920	0
249	20241128	163600	72879610	2920	2920	2920	2920	0
250	20241128	163500	72879610	2920	2920	2920	2920	0
251	20241128	163400	72879610	2920	2920	2920	2920	0
252	20241128	163300	72879610	2920	2920	2920	2920	0
253	20241128	163200	72879610	2920	2920	2920	2920	0
254	20241128	163100	72879610	2920	2920	2920	2920	0
255	20241128	163000	72879610	2920	2920	2920	2920	0
256	20241128	162900	72879610	2920	2920	2920	2920	0
257	20241128	162800	72879610	2920	2920	2920	2920	0
258	20241128	162700	72879610	2920	2920	2920	2920	0
259	20241128	162600	72879610	2920	2920	2920	2920	0
260	20241128	162500	72879610	2920	2920	2920	2920	0
261	20241128	162400	72879610	2920	2920	2920	2920	0
262	20241128	162300	72879610	2920	2920	2920	2920	0
263	20241128	162200	72879610	2920	2920	2920	2920	0
264	20241128	162100	72879610	2920	2920	2920	2920	0
265	20241128	162000	72879610	2920	2920	2920	2920	0
266	20241128	161900	72879610	2920	2920	2920	2920	0
267	20241128	161800	72879610	2920	2920	2920	2920	0
268	20241128	161700	72879610	2920	2920	2920	2920	0
269	20241128	161600	72879610	2920	2920	2920	2920	0
270	20241128	161500	72879610	2920	2920	2920	2920	0
271	20241128	161400	72879610	2920	2920	2920	2920	0
272	20241128	161300	72879610	2920	2920	2920	2920	767
273	20241128	161200	72879610	2920	2920	2920	2920	0
274	20241128	161100	72879610	2920	2920	2920	2920	0
275	20241128	161000	72879610	2920	2920	2920	2920	0
276	20241128	160900	72879610	2920	2920	2920	2920	0
277	20241128	160800	72879610	2920	2920	2920	2920	0
278	20241128	160700	72879610	2920	2920	2920	2920	0
279	20241128	160600	72879610	2920	2920	2920	2920	0
280	20241128	160500	72879610	2920	2920	2920	2920	0
281	20241128	160400	72879610	2920	2920	2920	2920	0
282	20241128	160300	72879610	2920	2920	2920	2920	0
283	20241128	160200	72879610	2920	2920	2920	2920	0
284	20241128	160100	72879610	2920	2920	2920	2920	0
285	20241128	160000	72879610	2920	2920	2920	2920	0
286	20241128	155900	72879610	2920	2920	2920	2920	0
287	20241128	155800	72879610	2920	2920	2920	2920	0
288	20241128	155700	72879610	2920	2920	2920	2920	0
289	20241128	155600	72879610	2920	2920	2920	2920	0
290	20241128	155500	72879610	2920	2920	2920	2920	0
291	20241128	155400	72879610	2920	2920	2920	2920	0
292	20241128	155300	72879610	2920	2920	2920	2920	0
293	20241128	155200	72879610	2920	2920	2920	2920	0
294	20241128	155100	72879610	2920	2920	2920	2920	0
295	20241128	155000	72879610	2920	2920	2920	2920	0
296	20241128	154900	72879610	2920	2920	2920	2920	0
297	20241128	154800	72879610	2920	2920	2920	2920	0
298	20241128	154700	72879610	2920	2920	2920	2920	0
299	20241128	154600	72879610	2920	2920	2920	2920	0
300	20241128	154500	72879610	2920	2920	2920	2920	0
301	20241128	154400	72879610	2920	2920	2920	2920	0
302	20241128	154300	72879610	2920	2920	2920	2920	767
303	20241128	154200	72879610	2920	2920	2920	2920	0
304	20241128	154100	72879610	2920	2920	2920	2920	0
305	20241128	154000	72879610	2920	2920	2920	2920	0
306	20241128	153900	72879610	2920	2920	2920	2920	0
307	20241128	153800	72879610	2920	2920	2920	2920	0
308	20241128	153700	72879610	2920	2920	2920	2920	0
309	20241128	153600	72879610	2920	2920	2920	2920	0
310	20241128	153500	72879610	2920	2920	2920	2920	0
311	20241128	153400	72879610	2920	2920	2920	2920	0
312	20241128	153300	72879610	2920	2920	2920	2920	0
313	20241128	153200	72879610	2920	2920	2920	2920	0
314	20241128	153100	72879610	2920	2920	2920	2920	0
315	20241128	153000	72879610	2920	2920	2920	2920	767
316	20241128	152900	70639970	2915	2915	2915	2915	0
317	20241128	152800	70639970	2915	2915	2915	2915	0
318	20241128	152700	70639970	2915	2915	2915	2915	0
319	20241128	152600	70639970	2915	2915	2915	2915	0
320	20241128	152500	70639970	2915	2915	2915	2915	0
321	20241128	152400	70639970	2915	2915	2915	2915	0
322	20241128	152300	70639970	2915	2915	2915	2915	0
323	20241128	152200	70639970	2915	2915	2915	2915	0
324	20241128	152100	70639970	2915	2915	2915	2915	0
325	20241128	152000	70639970	2915	2915	2915	2915	0
326	20241128	151900	70639970	2915	2915	2915	2915	0
327	20241128	151800	70639970	2915	2915	2915	2915	0
328	20241128	151700	70639970	2915	2915	2915	2915	0
329	20241128	151600	70639970	2915	2915	2915	2915	1
330	20241128	151500	70637055	2915	2915	2915	2915	0
331	20241128	151400	70637055	2915	2915	2915	2915	0
332	20241128	151300	70637055	2915	2915	2915	2915	0
333	20241128	151200	70637055	2915	2915	2915	2915	0
334	20241128	151100	70637055	2915	2915	2915	2915	0
335	20241128	151000	70637055	2915	2915	2915	2915	1
336	20241128	150900	70634140	2920	2920	2920	2920	6
337	20241128	150800	70616620	2920	2920	2920	2920	5
338	20241128	150700	70602020	2915	2915	2915	2915	0
339	20241128	150600	70602020	2915	2915	2915	2915	0
340	20241128	150500	70602020	2915	2915	2915	2915	0
341	20241128	150400	70602020	2915	2915	2915	2915	0
342	20241128	150300	70602020	2915	2915	2915	2915	0
343	20241128	150200	70602020	2915	2915	2915	2915	0
344	20241128	150100	70602020	2915	2915	2915	2915	0
345	20241128	150000	70602020	2915	2920	2920	2915	101
346	20241128	145900	70307105	2920	2920	2920	2920	2
347	20241128	145800	70301265	2915	2915	2915	2915	200
348	20241128	145700	69718265	2915	2915	2915	2915	0
349	20241128	145600	69718265	2915	2915	2915	2915	0
350	20241128	145500	69718265	2915	2915	2915	2915	0
351	20241128	145400	69718265	2915	2915	2915	2915	0
352	20241128	145300	69718265	2915	2915	2915	2915	8
353	20241128	145200	69694945	2915	2915	2915	2915	0
354	20241128	145100	69694945	2915	2915	2915	2915	0
355	20241128	145000	69694945	2915	2915	2915	2915	529
356	20241128	144900	68152910	2920	2920	2920	2920	0
357	20241128	144800	68152910	2920	2920	2920	2920	0
358	20241128	144700	68152910	2920	2920	2920	2920	0
359	20241128	144600	68152910	2920	2920	2920	2920	0
360	20241128	144500	68152910	2920	2920	2920	2920	0
361	20241128	144400	68152910	2920	2920	2920	2920	0
362	20241128	144300	68152910	2920	2920	2920	2920	0
363	20241128	144200	68152910	2920	2920	2920	2920	0
364	20241128	144100	68152910	2920	2920	2920	2920	0
365	20241128	144000	68152910	2920	2920	2920	2920	0
366	20241128	143900	68152910	2920	2920	2920	2920	200
367	20241128	143800	67568910	2920	2920	2920	2920	0
368	20241128	143700	67568910	2920	2920	2920	2920	0
369	20241128	143600	67568910	2920	2920	2920	2920	0
370	20241128	143500	67568910	2920	2915	2920	2915	3
371	20241128	143400	67560160	2910	2910	2910	2910	1648
372	20241128	143300	62764480	2910	2910	2910	2910	0
373	20241128	143200	62764480	2910	2910	2910	2910	0
374	20241128	143100	62764480	2910	2910	2910	2910	0
375	20241128	143000	62764480	2910	2910	2910	2910	0
376	20241128	142900	62764480	2910	2910	2910	2910	0
377	20241128	142800	62764480	2910	2910	2910	2910	0
378	20241128	142700	62764480	2910	2910	2910	2910	0
379	20241128	142600	62764480	2910	2910	2910	2910	0
380	20241128	142500	62764480	2910	2910	2910	2910	0
381	20241128	142400	62764480	2910	2910	2910	2910	0
382	20241128	142300	62764480	2910	2915	2915	2910	14
383	20241128	142200	62723675	2920	2920	2920	2920	0
384	20241128	142100	62723675	2920	2920	2920	2920	0
385	20241128	142000	62723675	2920	2920	2920	2920	0
386	20241128	141900	62723675	2920	2920	2920	2920	0
387	20241128	141800	62723675	2920	2920	2920	2920	0
388	20241128	141700	62723675	2920	2920	2920	2920	0
389	20241128	141600	62723675	2920	2920	2920	2920	0
390	20241128	141500	62723675	2920	2920	2920	2920	0
391	20241128	141400	62723675	2920	2920	2920	2920	0
392	20241128	141300	62723675	2920	2920	2920	2920	0
393	20241128	141200	62723675	2920	2920	2920	2920	0
394	20241128	141100	62723675	2920	2920	2920	2920	0
395	20241128	141000	62723675	2920	2920	2920	2920	0
396	20241128	140900	62723675	2920	2920	2920	2920	0
397	20241128	140800	62723675	2920	2920	2920	2920	0
398	20241128	140700	62723675	2920	2920	2920	2920	0
399	20241128	140600	62723675	2920	2920	2920	2920	0
400	20241128	140500	62723675	2920	2920	2920	2920	0
401	20241128	140400	62723675	2920	2920	2920	2920	0
402	20241128	140300	62723675	2920	2920	2920	2920	0
403	20241128	140200	62723675	2920	2920	2920	2920	0
404	20241128	140100	62723675	2920	2920	2920	2920	0
405	20241128	140000	62723675	2920	2920	2920	2920	0
406	20241128	135900	62723675	2920	2920	2920	2920	0
407	20241128	135800	62723675	2920	2920	2920	2920	0
408	20241128	135700	62723675	2920	2920	2920	2920	27
409	20241128	135600	62644835	2920	2920	2920	2920	0
410	20241128	135500	62644835	2920	2920	2920	2920	0
411	20241128	135400	62644835	2920	2920	2920	2920	0
412	20241128	135300	62644835	2920	2920	2920	2920	0
413	20241128	135200	62644835	2920	2920	2920	2920	0
414	20241128	135100	62644835	2920	2920	2920	2920	0
415	20241128	135000	62644835	2920	2920	2920	2920	0
416	20241128	134900	62644835	2920	2920	2920	2920	0
417	20241128	134800	62644835	2920	2920	2920	2920	0
418	20241128	134700	62644835	2920	2915	2920	2915	3
419	20241128	134600	62636080	2920	2920	2920	2920	0
420	20241128	134500	62636080	2920	2920	2920	2920	0
421	20241128	134400	62636080	2920	2920	2920	2920	0
422	20241128	134300	62636080	2920	2920	2920	2920	0
423	20241128	134200	62636080	2920	2920	2920	2920	0
424	20241128	134100	62636080	2920	2920	2920	2920	0
425	20241128	134000	62636080	2920	2920	2920	2920	0
426	20241128	133900	62636080	2920	2920	2920	2920	0
427	20241128	133800	62636080	2920	2920	2920	2920	0
428	20241128	133700	62636080	2920	2920	2920	2920	0
429	20241128	133600	62636080	2920	2920	2920	2920	0
430	20241128	133500	62636080	2920	2920	2920	2920	0
431	20241128	133400	62636080	2920	2920	2920	2920	0
432	20241128	133300	62636080	2920	2920	2920	2920	0
433	20241128	133200	62636080	2920	2920	2920	2920	0
434	20241128	133100	62636080	2920	2920	2920	2920	0
435	20241128	133000	62636080	2920	2920	2920	2920	0
436	20241128	132900	62636080	2920	2920	2920	2920	0
437	20241128	132800	62636080	2920	2920	2920	2920	0
438	20241128	132700	62636080	2920	2920	2920	2920	0
439	20241128	132600	62636080	2920	2920	2920	2920	0
440	20241128	132500	62636080	2920	2920	2920	2920	0
441	20241128	132400	62636080	2920	2920	2920	2920	0
442	20241128	132300	62636080	2920	2920	2920	2920	0
443	20241128	132200	62636080	2920	2920	2920	2920	0
444	20241128	132100	62636080	2920	2920	2920	2920	0
445	20241128	132000	62636080	2920	2920	2920	2920	0
446	20241128	131900	62636080	2920	2920	2920	2920	0
447	20241128	131800	62636080	2920	2920	2920	2920	0
448	20241128	131700	62636080	2920	2920	2920	2920	0
449	20241128	131600	62636080	2920	2920	2920	2920	0
450	20241128	131500	62636080	2920	2920	2920	2920	0
451	20241128	131400	62636080	2920	2920	2920	2920	0
452	20241128	131300	62636080	2920	2920	2920	2920	0
453	20241128	131200	62636080	2920	2920	2920	2920	0
454	20241128	131100	62636080	2920	2920	2920	2920	0
455	20241128	131000	62636080	2920	2920	2920	2920	0
456	20241128	130900	62636080	2920	2920	2920	2920	0
457	20241128	130800	62636080	2920	2920	2920	2920	0
458	20241128	130700	62636080	2920	2920	2920	2920	0
459	20241128	130600	62636080	2920	2920	2920	2920	0
460	20241128	130500	62636080	2920	2915	2920	2915	13
461	20241128	130400	62598170	2920	2920	2920	2920	0
462	20241128	130300	62598170	2920	2920	2920	2920	0
463	20241128	130200	62598170	2920	2920	2920	2920	0
464	20241128	130100	62598170	2920	2920	2920	2920	0
465	20241128	130000	62598170	2920	2920	2920	2920	0
466	20241128	125900	62598170	2920	2920	2920	2920	0
467	20241128	125800	62598170	2920	2920	2920	2920	0
468	20241128	125700	62598170	2920	2920	2920	2920	0
469	20241128	125600	62598170	2920	2920	2920	2920	0
470	20241128	125500	62598170	2920	2920	2920	2920	0
471	20241128	125400	62598170	2920	2920	2920	2920	0
472	20241128	125300	62598170	2920	2920	2920	2920	0
473	20241128	125200	62598170	2920	2920	2920	2920	5
474	20241128	125100	62583570	2915	2915	2915	2915	0
475	20241128	125000	62583570	2915	2915	2915	2915	155
476	20241128	124900	62131745	2920	2920	2920	2920	0
477	20241128	124800	62131745	2920	2920	2920	2920	0
478	20241128	124700	62131745	2920	2920	2920	2920	0
479	20241128	124600	62131745	2920	2915	2920	2915	52
480	20241128	124500	61980145	2920	2920	2920	2920	10122
481	20241128	124400	32423905	2920	2920	2920	2920	0
482	20241128	124300	32423905	2920	2920	2920	2920	0
483	20241128	124200	32423905	2920	2920	2920	2920	0
484	20241128	124100	32423905	2920	2920	2920	2920	0
485	20241128	124000	32423905	2920	2920	2920	2920	0
486	20241128	123900	32423905	2920	2920	2920	2920	0
487	20241128	123800	32423905	2920	2920	2920	2920	0
488	20241128	123700	32423905	2920	2920	2920	2920	0
489	20241128	123600	32423905	2920	2920	2920	2920	0
490	20241128	123500	32423905	2920	2920	2920	2920	0
491	20241128	123400	32423905	2920	2920	2920	2920	0
492	20241128	123300	32423905	2920	2920	2920	2920	4
493	20241128	123200	32412225	2920	2920	2920	2920	0
494	20241128	123100	32412225	2920	2920	2920	2920	0
495	20241128	123000	32412225	2920	2920	2920	2920	1
496	20241128	122900	32409305	2920	2920	2920	2920	0
497	20241128	122800	32409305	2920	2920	2920	2920	0
498	20241128	122700	32409305	2920	2920	2920	2920	0
499	20241128	122600	32409305	2920	2920	2920	2920	0
500	20241128	122500	32409305	2920	2920	2920	2920	2
501	20241128	122400	32403465	2920	2920	2920	2920	0
502	20241128	122300	32403465	2920	2920	2920	2920	0
503	20241128	122200	32403465	2920	2920	2920	2920	1
504	20241128	122100	32400545	2920	2920	2920	2920	0
505	20241128	122000	32400545	2920	2920	2920	2920	0
506	20241128	121900	32400545	2920	2920	2920	2920	0
507	20241128	121800	32400545	2920	2920	2920	2920	0
508	20241128	121700	32400545	2920	2920	2920	2920	0
509	20241128	121600	32400545	2920	2920	2920	2920	1
510	20241128	121500	32397625	2920	2920	2920	2920	0
511	20241128	121400	32397625	2920	2920	2920	2920	0
512	20241128	121300	32397625	2920	2920	2920	2920	0
513	20241128	121200	32397625	2920	2920	2920	2920	0
514	20241128	121100	32397625	2920	2920	2920	2920	0
515	20241128	121000	32397625	2920	2920	2920	2920	0
516	20241128	120900	32397625	2920	2920	2920	2920	1
517	20241128	120800	32394705	2920	2920	2920	2920	0
518	20241128	120700	32394705	2920	2920	2920	2920	0
519	20241128	120600	32394705	2920	2920	2920	2920	0
520	20241128	120500	32394705	2920	2920	2920	2920	0
521	20241128	120400	32394705	2920	2920	2920	2920	0
522	20241128	120300	32394705	2920	2920	2920	2920	0
523	20241128	120200	32394705	2920	2920	2920	2920	0
524	20241128	120100	32394705	2920	2920	2920	2920	0
525	20241128	120000	32394705	2920	2920	2920	2920	0
526	20241128	115900	32394705	2920	2915	2920	2915	190
527	20241128	115800	31840815	2915	2915	2915	2915	1
528	20241128	115700	31837900	2915	2915	2915	2915	0
529	20241128	115600	31837900	2915	2915	2915	2915	0
530	20241128	115500	31837900	2915	2915	2915	2915	262
531	20241128	115400	31074170	2915	2915	2915	2915	0
532	20241128	115300	31074170	2915	2915	2915	2915	0
533	20241128	115200	31074170	2915	2915	2915	2915	0
534	20241128	115100	31074170	2915	2915	2915	2915	0
535	20241128	115000	31074170	2915	2915	2915	2915	0
536	20241128	114900	31074170	2915	2915	2915	2915	0
537	20241128	114800	31074170	2915	2915	2915	2915	0
538	20241128	114700	31074170	2915	2915	2915	2915	0
539	20241128	114600	31074170	2915	2915	2915	2915	0
540	20241128	114500	31074170	2915	2915	2915	2915	0
541	20241128	114400	31074170	2915	2915	2915	2915	0
542	20241128	114300	31074170	2915	2915	2915	2915	0
543	20241128	114200	31074170	2915	2915	2915	2915	1
544	20241128	114100	31071255	2915	2915	2915	2915	0
545	20241128	114000	31071255	2915	2915	2915	2915	0
546	20241128	113900	31071255	2915	2915	2915	2915	0
547	20241128	113800	31071255	2915	2915	2915	2915	0
548	20241128	113700	31071255	2915	2915	2915	2915	0
549	20241128	113600	31071255	2915	2915	2915	2915	0
550	20241128	113500	31071255	2915	2915	2915	2915	0
551	20241128	113400	31071255	2915	2915	2915	2915	0
552	20241128	113300	31071255	2915	2905	2915	2905	260
553	20241128	113200	30315855	2905	2905	2905	2905	0
554	20241128	113100	30315855	2905	2905	2905	2905	0
555	20241128	113000	30315855	2905	2905	2905	2905	13
556	20241128	112900	30278090	2915	2915	2915	2915	0
557	20241128	112800	30278090	2915	2915	2915	2915	0
558	20241128	112700	30278090	2915	2915	2915	2915	0
559	20241128	112600	30278090	2915	2915	2915	2915	0
560	20241128	112500	30278090	2915	2915	2915	2915	0
561	20241128	112400	30278090	2915	2915	2915	2915	0
562	20241128	112300	30278090	2915	2910	2915	2910	449
563	20241128	112200	28971485	2910	2910	2910	2910	2
564	20241128	112100	28965665	2915	2915	2915	2915	0
565	20241128	112000	28965665	2915	2915	2915	2915	0
566	20241128	111900	28965665	2915	2915	2915	2915	0
567	20241128	111800	28965665	2915	2915	2915	2915	16
568	20241128	111700	28919025	2915	2915	2915	2915	0
569	20241128	111600	28919025	2915	2915	2915	2915	0
570	20241128	111500	28919025	2915	2910	2915	2910	47
571	20241128	111400	28782230	2905	2905	2905	2905	0
572	20241128	111300	28782230	2905	2910	2910	2905	369
573	20241128	111200	27710245	2915	2915	2915	2915	0
574	20241128	111100	27710245	2915	2915	2915	2915	1
575	20241128	111000	27707330	2915	2915	2915	2915	10
576	20241128	110900	27678180	2915	2915	2915	2915	2
577	20241128	110800	27672350	2915	2915	2915	2915	0
578	20241128	110700	27672350	2915	2915	2915	2915	0
579	20241128	110600	27672350	2915	2915	2915	2915	0
580	20241128	110500	27672350	2915	2915	2915	2915	0
581	20241128	110400	27672350	2915	2915	2915	2915	0
582	20241128	110300	27672350	2915	2915	2915	2915	1
583	20241128	110200	27669435	2915	2915	2915	2915	10
584	20241128	110100	27640285	2905	2905	2905	2905	0
585	20241128	110000	27640285	2905	2905	2905	2905	0
586	20241128	105900	27640285	2905	2915	2915	2905	1886
587	20241128	105800	22156080	2915	2915	2915	2915	0
588	20241128	105700	22156080	2915	2915	2915	2915	0
589	20241128	105600	22156080	2915	2915	2915	2915	10
590	20241128	105500	22126930	2910	2915	2915	2910	261
591	20241128	105400	21367290	2920	2920	2920	2920	0
592	20241128	105300	21367290	2920	2915	2920	2915	192
593	20241128	105200	20807605	2920	2920	2920	2920	3
594	20241128	105100	20798845	2915	2920	2920	2915	297
595	20241128	105000	19933070	2930	2930	2930	2930	0
596	20241128	104900	19933070	2930	2930	2930	2930	0
597	20241128	104800	19933070	2930	2930	2930	2930	0
598	20241128	104700	19933070	2930	2930	2930	2930	0
599	20241128	104600	19933070	2930	2930	2930	2930	4
600	20241128	104500	19921350	2930	2930	2930	2930	0
601	20241128	104400	19921350	2930	2930	2930	2930	0
602	20241128	104300	19921350	2930	2930	2930	2930	0
603	20241128	104200	19921350	2930	2930	2930	2930	0
604	20241128	104100	19921350	2930	2930	2930	2930	0
605	20241128	104000	19921350	2930	2930	2930	2930	0
606	20241128	103900	19921350	2930	2930	2930	2930	0
607	20241128	103800	19921350	2930	2920	2930	2920	7
608	20241128	103700	19900900	2920	2920	2920	2920	0
609	20241128	103600	19900900	2920	2920	2920	2920	4
610	20241128	103500	19889220	2930	2930	2930	2930	0
611	20241128	103400	19889220	2930	2930	2930	2930	0
612	20241128	103300	19889220	2930	2930	2930	2930	0
613	20241128	103200	19889220	2930	2930	2930	2930	0
614	20241128	103100	19889220	2930	2930	2930	2930	0
615	20241128	103000	19889220	2930	2930	2930	2930	5
616	20241128	102900	19874570	2930	2930	2930	2930	0
617	20241128	102800	19874570	2930	2930	2930	2930	0
618	20241128	102700	19874570	2930	2930	2930	2930	0
619	20241128	102600	19874570	2930	2920	2930	2920	11
620	20241128	102500	19842440	2930	2930	2930	2930	0
621	20241128	102400	19842440	2930	2930	2930	2930	0
622	20241128	102300	19842440	2930	2930	2930	2930	0
623	20241128	102200	19842440	2930	2930	2930	2930	0
624	20241128	102100	19842440	2930	2930	2930	2930	0
625	20241128	102000	19842440	2930	2930	2930	2930	0
626	20241128	101900	19842440	2930	2930	2930	2930	0
627	20241128	101800	19842440	2930	2920	2930	2920	122
628	20241128	101700	19486170	2920	2920	2920	2920	85
629	20241128	101600	19237970	2915	2915	2915	2915	0
630	20241128	101500	19237970	2915	2915	2915	2915	0
631	20241128	101400	19237970	2915	2915	2915	2915	0
632	20241128	101300	19237970	2915	2915	2915	2915	0
633	20241128	101200	19237970	2915	2915	2915	2915	0
634	20241128	101100	19237970	2915	2915	2915	2915	0
635	20241128	101000	19237970	2915	2915	2915	2915	0
636	20241128	100900	19237970	2915	2920	2920	2915	671
637	20241128	100800	17281985	2930	2930	2930	2930	5
638	20241128	100700	17267335	2930	2930	2930	2930	26
639	20241128	100600	17191155	2930	2930	2930	2930	1974
640	20241128	100500	11407335	2930	2930	2930	2930	0
641	20241128	100400	11407335	2930	2930	2930	2930	0
642	20241128	100300	11407335	2930	2930	2930	2930	0
643	20241128	100200	11407335	2930	2930	2930	2930	0
644	20241128	100100	11407335	2930	2930	2930	2930	0
645	20241128	100000	11407335	2930	2925	2930	2925	25
646	20241128	095900	11334195	2930	2930	2930	2930	0
647	20241128	095800	11334195	2930	2930	2930	2930	0
648	20241128	095700	11334195	2930	2930	2930	2930	0
649	20241128	095600	11334195	2930	2930	2930	2930	0
650	20241128	095500	11334195	2930	2930	2930	2930	0
651	20241128	095400	11334195	2930	2930	2930	2930	0
652	20241128	095300	11334195	2930	2930	2930	2930	0
653	20241128	095200	11334195	2930	2930	2930	2930	0
654	20241128	095100	11334195	2930	2930	2930	2930	0
655	20241128	095000	11334195	2930	2930	2930	2930	0
656	20241128	094900	11334195	2930	2930	2930	2930	5
657	20241128	094800	11319545	2930	2930	2930	2930	0
658	20241128	094700	11319545	2930	2930	2930	2930	0
659	20241128	094600	11319545	2930	2930	2930	2930	0
660	20241128	094500	11319545	2930	2930	2930	2930	0
661	20241128	094400	11319545	2930	2930	2930	2930	0
662	20241128	094300	11319545	2930	2930	2930	2930	5
663	20241128	094200	11304895	2930	2930	2930	2930	1
664	20241128	094100	11301965	2930	2930	2930	2930	3
665	20241128	094000	11293175	2930	2930	2930	2930	0
666	20241128	093900	11293175	2930	2930	2930	2930	0
667	20241128	093800	11293175	2930	2930	2930	2930	0
668	20241128	093700	11293175	2930	2930	2930	2930	0
669	20241128	093600	11293175	2930	2930	2930	2930	1
670	20241128	093500	11290245	2930	2930	2930	2930	3
671	20241128	093400	11281455	2910	2910	2910	2910	0
672	20241128	093300	11281455	2910	2915	2915	2910	200
673	20241128	093200	10699335	2930	2930	2930	2930	0
674	20241128	093100	10699335	2930	2930	2930	2930	0
675	20241128	093000	10699335	2930	2930	2930	2930	0
676	20241128	092900	10699335	2930	2930	2930	2930	0
677	20241128	092800	10699335	2930	2930	2930	2930	0
678	20241128	092700	10699335	2930	2930	2930	2930	3
679	20241128	092600	10690545	2920	2930	2930	2920	25
680	20241128	092500	10617445	2930	2930	2930	2930	0
681	20241128	092400	10617445	2930	2930	2930	2930	0
682	20241128	092300	10617445	2930	2930	2930	2930	0
683	20241128	092200	10617445	2930	2930	2930	2930	0
684	20241128	092100	10617445	2930	2930	2930	2930	0
685	20241128	092000	10617445	2930	2925	2930	2925	342
686	20241128	091900	9616385	2930	2930	2930	2930	0
687	20241128	091800	9616385	2930	2930	2930	2930	0
688	20241128	091700	9616385	2930	2930	2930	2930	0
689	20241128	091600	9616385	2930	2915	2930	2915	1213
690	20241128	091500	6080445	2930	2930	2930	2930	0
691	20241128	091400	6080445	2930	2930	2930	2930	0
692	20241128	091300	6080445	2930	2915	2930	2915	100
693	20241128	091200	5788815	2920	2925	2930	2920	318
694	20241128	091100	4860240	2935	2935	2935	2935	0
695	20241128	091000	4860240	2935	2935	2935	2935	0
696	20241128	090900	4860240	2935	2935	2935	2935	0
697	20241128	090800	4860240	2935	2935	2935	2935	1
698	20241128	090700	4857305	2935	2935	2935	2935	1
699	20241128	090600	4854370	2935	2935	2935	2935	92
700	20241128	090500	4584350	2935	2935	2935	2935	2
701	20241128	090400	4578480	2935	2935	2935	2935	1
702	20241128	090300	4575545	2935	2935	2935	2935	1
703	20241128	090200	4572610	2935	2935	2935	2935	2
704	20241128	090100	4566740	2935	2935	2935	2935	2
705	20241128	090000	4560870	2935	2935	2935	2915	1506