KissMeData/250000/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205800	442244680	9230	9230	9230	9230	591
3	20241128	205700	442244680	9230	9230	9230	9230	0
4	20241128	205600	442244680	9230	9230	9230	9230	0
5	20241128	205500	442244680	9230	9230	9230	9230	0
6	20241128	205400	442244680	9230	9230	9230	9230	0
7	20241128	205300	442244680	9230	9230	9230	9230	0
8	20241128	205200	442244680	9230	9230	9230	9230	0
9	20241128	205100	442244680	9230	9230	9230	9230	0
10	20241128	205000	442244680	9230	9230	9230	9230	0
11	20241128	204900	442244680	9230	9230	9230	9230	0
12	20241128	204800	442244680	9230	9230	9230	9230	0
13	20241128	204700	442244680	9230	9230	9230	9230	0
14	20241128	204600	442244680	9230	9230	9230	9230	0
15	20241128	204500	442244680	9230	9230	9230	9230	0
16	20241128	204400	442244680	9230	9230	9230	9230	0
17	20241128	204300	442244680	9230	9230	9230	9230	0
18	20241128	204200	442244680	9230	9230	9230	9230	0
19	20241128	204100	442244680	9230	9230	9230	9230	0
20	20241128	204000	442244680	9230	9230	9230	9230	0
21	20241128	203900	442244680	9230	9230	9230	9230	0
22	20241128	203800	442244680	9230	9230	9230	9230	0
23	20241128	203700	442244680	9230	9230	9230	9230	0
24	20241128	203600	442244680	9230	9230	9230	9230	0
25	20241128	203500	442244680	9230	9230	9230	9230	0
26	20241128	203400	442244680	9230	9230	9230	9230	0
27	20241128	203300	442244680	9230	9230	9230	9230	0
28	20241128	203200	442244680	9230	9230	9230	9230	0
29	20241128	203100	442244680	9230	9230	9230	9230	0
30	20241128	203000	442244680	9230	9230	9230	9230	0
31	20241128	202900	442244680	9230	9230	9230	9230	0
32	20241128	202800	442244680	9230	9230	9230	9230	591
33	20241128	202700	442244680	9230	9230	9230	9230	0
34	20241128	202600	442244680	9230	9230	9230	9230	0
35	20241128	202500	442244680	9230	9230	9230	9230	0
36	20241128	202400	442244680	9230	9230	9230	9230	0
37	20241128	202300	442244680	9230	9230	9230	9230	0
38	20241128	202200	442244680	9230	9230	9230	9230	0
39	20241128	202100	442244680	9230	9230	9230	9230	0
40	20241128	202000	442244680	9230	9230	9230	9230	0
41	20241128	201900	442244680	9230	9230	9230	9230	0
42	20241128	201800	442244680	9230	9230	9230	9230	0
43	20241128	201700	442244680	9230	9230	9230	9230	0
44	20241128	201600	442244680	9230	9230	9230	9230	0
45	20241128	201500	442244680	9230	9230	9230	9230	0
46	20241128	201400	442244680	9230	9230	9230	9230	0
47	20241128	201300	442244680	9230	9230	9230	9230	0
48	20241128	201200	442244680	9230	9230	9230	9230	0
49	20241128	201100	442244680	9230	9230	9230	9230	0
50	20241128	201000	442244680	9230	9230	9230	9230	0
51	20241128	200900	442244680	9230	9230	9230	9230	0
52	20241128	200800	442244680	9230	9230	9230	9230	0
53	20241128	200700	442244680	9230	9230	9230	9230	0
54	20241128	200600	442244680	9230	9230	9230	9230	0
55	20241128	200500	442244680	9230	9230	9230	9230	0
56	20241128	200400	442244680	9230	9230	9230	9230	0
57	20241128	200300	442244680	9230	9230	9230	9230	0
58	20241128	200200	442244680	9230	9230	9230	9230	0
59	20241128	200100	442244680	9230	9230	9230	9230	0
60	20241128	200000	442244680	9230	9230	9230	9230	0
61	20241128	195900	442244680	9230	9230	9230	9230	0
62	20241128	195800	442244680	9230	9230	9230	9230	591
63	20241128	195700	442244680	9230	9230	9230	9230	0
64	20241128	195600	442244680	9230	9230	9230	9230	0
65	20241128	195500	442244680	9230	9230	9230	9230	0
66	20241128	195400	442244680	9230	9230	9230	9230	0
67	20241128	195300	442244680	9230	9230	9230	9230	0
68	20241128	195200	442244680	9230	9230	9230	9230	0
69	20241128	195100	442244680	9230	9230	9230	9230	0
70	20241128	195000	442244680	9230	9230	9230	9230	0
71	20241128	194900	442244680	9230	9230	9230	9230	0
72	20241128	194800	442244680	9230	9230	9230	9230	0
73	20241128	194700	442244680	9230	9230	9230	9230	0
74	20241128	194600	442244680	9230	9230	9230	9230	0
75	20241128	194500	442244680	9230	9230	9230	9230	0
76	20241128	194400	442244680	9230	9230	9230	9230	0
77	20241128	194300	442244680	9230	9230	9230	9230	0
78	20241128	194200	442244680	9230	9230	9230	9230	0
79	20241128	194100	442244680	9230	9230	9230	9230	0
80	20241128	194000	442244680	9230	9230	9230	9230	0
81	20241128	193900	442244680	9230	9230	9230	9230	0
82	20241128	193800	442244680	9230	9230	9230	9230	0
83	20241128	193700	442244680	9230	9230	9230	9230	0
84	20241128	193600	442244680	9230	9230	9230	9230	0
85	20241128	193500	442244680	9230	9230	9230	9230	0
86	20241128	193400	442244680	9230	9230	9230	9230	0
87	20241128	193300	442244680	9230	9230	9230	9230	0
88	20241128	193200	442244680	9230	9230	9230	9230	0
89	20241128	193100	442244680	9230	9230	9230	9230	0
90	20241128	193000	442244680	9230	9230	9230	9230	0
91	20241128	192900	442244680	9230	9230	9230	9230	0
92	20241128	192800	442244680	9230	9230	9230	9230	591
93	20241128	192700	442244680	9230	9230	9230	9230	0
94	20241128	192600	442244680	9230	9230	9230	9230	0
95	20241128	192500	442244680	9230	9230	9230	9230	0
96	20241128	192400	442244680	9230	9230	9230	9230	0
97	20241128	192300	442244680	9230	9230	9230	9230	0
98	20241128	192200	442244680	9230	9230	9230	9230	0
99	20241128	192100	442244680	9230	9230	9230	9230	0
100	20241128	192000	442244680	9230	9230	9230	9230	0
101	20241128	191900	442244680	9230	9230	9230	9230	0
102	20241128	191800	442244680	9230	9230	9230	9230	0
103	20241128	191700	442244680	9230	9230	9230	9230	0
104	20241128	191600	442244680	9230	9230	9230	9230	0
105	20241128	191500	442244680	9230	9230	9230	9230	0
106	20241128	191400	442244680	9230	9230	9230	9230	0
107	20241128	191300	442244680	9230	9230	9230	9230	0
108	20241128	191200	442244680	9230	9230	9230	9230	0
109	20241128	191100	442244680	9230	9230	9230	9230	0
110	20241128	191000	442244680	9230	9230	9230	9230	0
111	20241128	190900	442244680	9230	9230	9230	9230	0
112	20241128	190800	442244680	9230	9230	9230	9230	0
113	20241128	190700	442244680	9230	9230	9230	9230	0
114	20241128	190600	442244680	9230	9230	9230	9230	0
115	20241128	190500	442244680	9230	9230	9230	9230	0
116	20241128	190400	442244680	9230	9230	9230	9230	0
117	20241128	190300	442244680	9230	9230	9230	9230	0
118	20241128	190200	442244680	9230	9230	9230	9230	0
119	20241128	190100	442244680	9230	9230	9230	9230	0
120	20241128	190000	442244680	9230	9230	9230	9230	0
121	20241128	185900	442244680	9230	9230	9230	9230	0
122	20241128	185800	442244680	9230	9230	9230	9230	591
123	20241128	185700	442244680	9230	9230	9230	9230	0
124	20241128	185600	442244680	9230	9230	9230	9230	0
125	20241128	185500	442244680	9230	9230	9230	9230	0
126	20241128	185400	442244680	9230	9230	9230	9230	0
127	20241128	185300	442244680	9230	9230	9230	9230	0
128	20241128	185200	442244680	9230	9230	9230	9230	0
129	20241128	185100	442244680	9230	9230	9230	9230	0
130	20241128	185000	442244680	9230	9230	9230	9230	0
131	20241128	184900	442244680	9230	9230	9230	9230	0
132	20241128	184800	442244680	9230	9230	9230	9230	0
133	20241128	184700	442244680	9230	9230	9230	9230	0
134	20241128	184600	442244680	9230	9230	9230	9230	0
135	20241128	184500	442244680	9230	9230	9230	9230	0
136	20241128	184400	442244680	9230	9230	9230	9230	0
137	20241128	184300	442244680	9230	9230	9230	9230	0
138	20241128	184200	442244680	9230	9230	9230	9230	0
139	20241128	184100	442244680	9230	9230	9230	9230	0
140	20241128	184000	442244680	9230	9230	9230	9230	0
141	20241128	183900	442244680	9230	9230	9230	9230	0
142	20241128	183800	442244680	9230	9230	9230	9230	0
143	20241128	183700	442244680	9230	9230	9230	9230	0
144	20241128	183600	442244680	9230	9230	9230	9230	0
145	20241128	183500	442244680	9230	9230	9230	9230	0
146	20241128	183400	442244680	9230	9230	9230	9230	0
147	20241128	183300	442244680	9230	9230	9230	9230	0
148	20241128	183200	442244680	9230	9230	9230	9230	0
149	20241128	183100	442244680	9230	9230	9230	9230	0
150	20241128	183000	442244680	9230	9230	9230	9230	0
151	20241128	182900	442244680	9230	9230	9230	9230	0
152	20241128	182800	442244680	9230	9230	9230	9230	591
153	20241128	182700	442244680	9230	9230	9230	9230	0
154	20241128	182600	442244680	9230	9230	9230	9230	0
155	20241128	182500	442244680	9230	9230	9230	9230	0
156	20241128	182400	442244680	9230	9230	9230	9230	0
157	20241128	182300	442244680	9230	9230	9230	9230	0
158	20241128	182200	442244680	9230	9230	9230	9230	0
159	20241128	182100	442244680	9230	9230	9230	9230	0
160	20241128	182000	442244680	9230	9230	9230	9230	0
161	20241128	181900	442244680	9230	9230	9230	9230	0
162	20241128	181800	442244680	9230	9230	9230	9230	0
163	20241128	181700	442244680	9230	9230	9230	9230	0
164	20241128	181600	442244680	9230	9230	9230	9230	0
165	20241128	181500	442244680	9230	9230	9230	9230	0
166	20241128	181400	442244680	9230	9230	9230	9230	0
167	20241128	181300	442244680	9230	9230	9230	9230	0
168	20241128	181200	442244680	9230	9230	9230	9230	0
169	20241128	181100	442244680	9230	9230	9230	9230	0
170	20241128	181000	442244680	9230	9230	9230	9230	0
171	20241128	180900	442244680	9230	9230	9230	9230	0
172	20241128	180800	442244680	9230	9230	9230	9230	0
173	20241128	180700	442244680	9230	9230	9230	9230	0
174	20241128	180600	442244680	9230	9230	9230	9230	0
175	20241128	180500	442244680	9230	9230	9230	9230	0
176	20241128	180400	442244680	9230	9230	9230	9230	0
177	20241128	180300	442244680	9230	9230	9230	9230	0
178	20241128	180200	442244680	9230	9230	9230	9230	0
179	20241128	180100	442244680	9230	9230	9230	9230	0
180	20241128	180000	442244680	9230	9230	9230	9230	0
181	20241128	175900	442244680	9230	9230	9230	9230	0
182	20241128	175800	442244680	9230	9230	9230	9230	591
183	20241128	175700	442244680	9230	9230	9230	9230	0
184	20241128	175600	442244680	9230	9230	9230	9230	0
185	20241128	175500	442244680	9230	9230	9230	9230	0
186	20241128	175400	442244680	9230	9230	9230	9230	0
187	20241128	175300	442244680	9230	9230	9230	9230	0
188	20241128	175200	442244680	9230	9230	9230	9230	0
189	20241128	175100	442244680	9230	9230	9230	9230	0
190	20241128	175000	442244680	9230	9230	9230	9230	0
191	20241128	174900	442244680	9230	9230	9230	9230	0
192	20241128	174800	442244680	9230	9230	9230	9230	0
193	20241128	174700	442244680	9230	9230	9230	9230	0
194	20241128	174600	442244680	9230	9230	9230	9230	0
195	20241128	174500	442244680	9230	9230	9230	9230	0
196	20241128	174400	442244680	9230	9230	9230	9230	0
197	20241128	174300	442244680	9230	9230	9230	9230	0
198	20241128	174200	442244680	9230	9230	9230	9230	0
199	20241128	174100	442244680	9230	9230	9230	9230	0
200	20241128	174000	442244680	9230	9230	9230	9230	0
201	20241128	173900	442244680	9230	9230	9230	9230	0
202	20241128	173800	442244680	9230	9230	9230	9230	0
203	20241128	173700	442244680	9230	9230	9230	9230	0
204	20241128	173600	442244680	9230	9230	9230	9230	0
205	20241128	173500	442244680	9230	9230	9230	9230	0
206	20241128	173400	442244680	9230	9230	9230	9230	0
207	20241128	173300	442244680	9230	9230	9230	9230	0
208	20241128	173200	442244680	9230	9230	9230	9230	0
209	20241128	173100	442244680	9230	9230	9230	9230	0
210	20241128	173000	442244680	9230	9230	9230	9230	0
211	20241128	172900	442244680	9230	9230	9230	9230	0
212	20241128	172800	442244680	9230	9230	9230	9230	591
213	20241128	172700	442244680	9230	9230	9230	9230	0
214	20241128	172600	442244680	9230	9230	9230	9230	0
215	20241128	172500	442244680	9230	9230	9230	9230	0
216	20241128	172400	442244680	9230	9230	9230	9230	0
217	20241128	172300	442244680	9230	9230	9230	9230	0
218	20241128	172200	442244680	9230	9230	9230	9230	0
219	20241128	172100	442244680	9230	9230	9230	9230	0
220	20241128	172000	442244680	9230	9230	9230	9230	0
221	20241128	171900	442244680	9230	9230	9230	9230	0
222	20241128	171800	442244680	9230	9230	9230	9230	0
223	20241128	171700	442244680	9230	9230	9230	9230	0
224	20241128	171600	442244680	9230	9230	9230	9230	0
225	20241128	171500	442244680	9230	9230	9230	9230	0
226	20241128	171400	442244680	9230	9230	9230	9230	0
227	20241128	171300	442244680	9230	9230	9230	9230	0
228	20241128	171200	442244680	9230	9230	9230	9230	0
229	20241128	171100	442244680	9230	9230	9230	9230	0
230	20241128	171000	442244680	9230	9230	9230	9230	0
231	20241128	170900	442244680	9230	9230	9230	9230	0
232	20241128	170800	442244680	9230	9230	9230	9230	0
233	20241128	170700	442244680	9230	9230	9230	9230	0
234	20241128	170600	442244680	9230	9230	9230	9230	0
235	20241128	170500	442244680	9230	9230	9230	9230	0
236	20241128	170400	442244680	9230	9230	9230	9230	0
237	20241128	170300	442244680	9230	9230	9230	9230	0
238	20241128	170200	442244680	9230	9230	9230	9230	0
239	20241128	170100	442244680	9230	9230	9230	9230	0
240	20241128	170000	442244680	9230	9230	9230	9230	0
241	20241128	165900	442244680	9230	9230	9230	9230	0
242	20241128	165800	442244680	9230	9230	9230	9230	591
243	20241128	165700	442244680	9230	9230	9230	9230	0
244	20241128	165600	442244680	9230	9230	9230	9230	0
245	20241128	165500	442244680	9230	9230	9230	9230	0
246	20241128	165400	442244680	9230	9230	9230	9230	0
247	20241128	165300	442244680	9230	9230	9230	9230	0
248	20241128	165200	442244680	9230	9230	9230	9230	0
249	20241128	165100	442244680	9230	9230	9230	9230	0
250	20241128	165000	442244680	9230	9230	9230	9230	0
251	20241128	164900	442244680	9230	9230	9230	9230	0
252	20241128	164800	442244680	9230	9230	9230	9230	0
253	20241128	164700	442244680	9230	9230	9230	9230	0
254	20241128	164600	442244680	9230	9230	9230	9230	0
255	20241128	164500	442244680	9230	9230	9230	9230	0
256	20241128	164400	442244680	9230	9230	9230	9230	0
257	20241128	164300	442244680	9230	9230	9230	9230	0
258	20241128	164200	442244680	9230	9230	9230	9230	0
259	20241128	164100	442244680	9230	9230	9230	9230	0
260	20241128	164000	442244680	9230	9230	9230	9230	0
261	20241128	163900	442244680	9230	9230	9230	9230	0
262	20241128	163800	442244680	9230	9230	9230	9230	0
263	20241128	163700	442244680	9230	9230	9230	9230	0
264	20241128	163600	442244680	9230	9230	9230	9230	0
265	20241128	163500	442244680	9230	9230	9230	9230	0
266	20241128	163400	442244680	9230	9230	9230	9230	0
267	20241128	163300	442244680	9230	9230	9230	9230	0
268	20241128	163200	442244680	9230	9230	9230	9230	0
269	20241128	163100	442244680	9230	9230	9230	9230	0
270	20241128	163000	442244680	9230	9230	9230	9230	0
271	20241128	162900	442244680	9230	9230	9230	9230	0
272	20241128	162800	442244680	9230	9230	9230	9230	591
273	20241128	162700	442244680	9230	9230	9230	9230	0
274	20241128	162600	442244680	9230	9230	9230	9230	0
275	20241128	162500	442244680	9230	9230	9230	9230	0
276	20241128	162400	442244680	9230	9230	9230	9230	0
277	20241128	162300	442244680	9230	9230	9230	9230	0
278	20241128	162200	442244680	9230	9230	9230	9230	0
279	20241128	162100	442244680	9230	9230	9230	9230	0
280	20241128	162000	442244680	9230	9230	9230	9230	0
281	20241128	161900	442244680	9230	9230	9230	9230	0
282	20241128	161800	442244680	9230	9230	9230	9230	0
283	20241128	161700	442244680	9230	9230	9230	9230	0
284	20241128	161600	442244680	9230	9230	9230	9230	0
285	20241128	161500	442244680	9230	9230	9230	9230	0
286	20241128	161400	442244680	9230	9230	9230	9230	0
287	20241128	161300	442244680	9230	9230	9230	9230	0
288	20241128	161200	442244680	9230	9230	9230	9230	0
289	20241128	161100	442244680	9230	9230	9230	9230	0
290	20241128	161000	442244680	9230	9230	9230	9230	0
291	20241128	160900	442244680	9230	9230	9230	9230	0
292	20241128	160800	442244680	9230	9230	9230	9230	0
293	20241128	160700	442244680	9230	9230	9230	9230	0
294	20241128	160600	442244680	9230	9230	9230	9230	0
295	20241128	160500	442244680	9230	9230	9230	9230	0
296	20241128	160400	442244680	9230	9230	9230	9230	0
297	20241128	160300	442244680	9230	9230	9230	9230	0
298	20241128	160200	442244680	9230	9230	9230	9230	0
299	20241128	160100	442244680	9230	9230	9230	9230	0
300	20241128	160000	442244680	9230	9230	9230	9230	0
301	20241128	155900	442244680	9230	9230	9230	9230	0
302	20241128	155800	442244680	9230	9230	9230	9230	591
303	20241128	155700	442244680	9230	9230	9230	9230	0
304	20241128	155600	442244680	9230	9230	9230	9230	0
305	20241128	155500	442244680	9230	9230	9230	9230	0
306	20241128	155400	442244680	9230	9230	9230	9230	0
307	20241128	155300	442244680	9230	9230	9230	9230	0
308	20241128	155200	442244680	9230	9230	9230	9230	0
309	20241128	155100	442244680	9230	9230	9230	9230	0
310	20241128	155000	442244680	9230	9230	9230	9230	0
311	20241128	154900	442244680	9230	9230	9230	9230	0
312	20241128	154800	442244680	9230	9230	9230	9230	0
313	20241128	154700	442244680	9230	9230	9230	9230	0
314	20241128	154600	442244680	9230	9230	9230	9230	0
315	20241128	154500	442244680	9230	9230	9230	9230	0
316	20241128	154400	442244680	9230	9230	9230	9230	0
317	20241128	154300	442244680	9230	9230	9230	9230	0
318	20241128	154200	442244680	9230	9230	9230	9230	0
319	20241128	154100	442244680	9230	9230	9230	9230	0
320	20241128	154000	442244680	9230	9230	9230	9230	0
321	20241128	153900	442244680	9230	9230	9230	9230	0
322	20241128	153800	442244680	9230	9230	9230	9230	0
323	20241128	153700	442244680	9230	9230	9230	9230	0
324	20241128	153600	442244680	9230	9230	9230	9230	0
325	20241128	153500	442244680	9230	9230	9230	9230	0
326	20241128	153400	442244680	9230	9230	9230	9230	0
327	20241128	153300	442244680	9230	9230	9230	9230	0
328	20241128	153200	442244680	9230	9230	9230	9230	0
329	20241128	153100	442244680	9230	9230	9230	9230	0
330	20241128	153000	442244680	9230	9230	9230	9230	591
331	20241128	152900	436789750	9220	9220	9220	9220	0
332	20241128	152800	436789750	9220	9220	9220	9220	0
333	20241128	152700	436789750	9220	9220	9220	9220	0
334	20241128	152600	436789750	9220	9220	9220	9220	0
335	20241128	152500	436789750	9220	9220	9220	9220	0
336	20241128	152400	436789750	9220	9220	9220	9220	0
337	20241128	152300	436789750	9220	9220	9220	9220	0
338	20241128	152200	436789750	9220	9220	9220	9220	0
339	20241128	152100	436789750	9220	9220	9220	9220	0
340	20241128	152000	436789750	9220	9220	9220	9220	0
341	20241128	151900	436789750	9220	9220	9220	9220	0
342	20241128	151800	436789750	9220	9220	9220	9220	0
343	20241128	151700	436789750	9220	9220	9220	9220	0
344	20241128	151600	436789750	9220	9220	9220	9220	0
345	20241128	151500	436789750	9220	9240	9240	9220	1568
346	20241128	151400	422313430	9230	9230	9230	9230	0
347	20241128	151300	422313430	9230	9230	9230	9230	0
348	20241128	151200	422313430	9230	9230	9230	9230	0
349	20241128	151100	422313430	9230	9230	9230	9230	0
350	20241128	151000	422313430	9230	9240	9240	9230	215
351	20241128	150900	420326900	9260	9260	9260	9260	300
352	20241128	150800	417548900	9250	9250	9250	9250	61
353	20241128	150700	416984650	9230	9230	9230	9230	0
354	20241128	150600	416984650	9230	9230	9230	9230	0
355	20241128	150500	416984650	9230	9230	9230	9230	0
356	20241128	150400	416984650	9230	9230	9230	9230	0
357	20241128	150300	416984650	9230	9230	9230	9230	0
358	20241128	150200	416984650	9230	9230	9230	9230	0
359	20241128	150100	416984650	9230	9230	9230	9230	0
360	20241128	150000	416984650	9230	9230	9230	9230	0
361	20241128	145900	416984650	9230	9230	9230	9230	89
362	20241128	145800	416163180	9250	9250	9250	9250	0
363	20241128	145700	416163180	9250	9250	9250	9250	0
364	20241128	145600	416163180	9250	9250	9250	9250	0
365	20241128	145500	416163180	9250	9250	9250	9250	0
366	20241128	145400	416163180	9250	9250	9250	9250	0
367	20241128	145300	416163180	9250	9250	9250	9250	0
368	20241128	145200	416163180	9250	9250	9250	9250	0
369	20241128	145100	416163180	9250	9250	9250	9250	0
370	20241128	145000	416163180	9250	9250	9250	9250	0
371	20241128	144900	416163180	9250	9250	9250	9250	0
372	20241128	144800	416163180	9250	9250	9250	9250	0
373	20241128	144700	416163180	9250	9250	9250	9250	0
374	20241128	144600	416163180	9250	9250	9250	9250	0
375	20241128	144500	416163180	9250	9250	9250	9250	0
376	20241128	144400	416163180	9250	9250	9250	9250	10
377	20241128	144300	416070680	9260	9260	9260	9260	0
378	20241128	144200	416070680	9260	9260	9260	9260	0
379	20241128	144100	416070680	9260	9260	9260	9260	0
380	20241128	144000	416070680	9260	9260	9260	9260	0
381	20241128	143900	416070680	9260	9260	9260	9260	0
382	20241128	143800	416070680	9260	9260	9260	9260	0
383	20241128	143700	416070680	9260	9260	9260	9260	0
384	20241128	143600	416070680	9260	9260	9260	9260	0
385	20241128	143500	416070680	9260	9260	9260	9260	0
386	20241128	143400	416070680	9260	9260	9260	9260	3
387	20241128	143300	416042900	9220	9220	9220	9220	24
388	20241128	143200	415821620	9260	9260	9260	9260	0
389	20241128	143100	415821620	9260	9260	9260	9260	0
390	20241128	143000	415821620	9260	9260	9260	9260	0
391	20241128	142900	415821620	9260	9260	9260	9260	0
392	20241128	142800	415821620	9260	9260	9260	9260	0
393	20241128	142700	415821620	9260	9260	9260	9260	0
394	20241128	142600	415821620	9260	9260	9260	9260	2
395	20241128	142500	415803100	9260	9260	9260	9260	10
396	20241128	142400	415710500	9250	9250	9250	9250	0
397	20241128	142300	415710500	9250	9250	9250	9250	0
398	20241128	142200	415710500	9250	9250	9250	9250	0
399	20241128	142100	415710500	9250	9250	9250	9250	0
400	20241128	142000	415710500	9250	9250	9250	9250	0
401	20241128	141900	415710500	9250	9250	9250	9250	0
402	20241128	141800	415710500	9250	9250	9250	9250	0
403	20241128	141700	415710500	9250	9250	9250	9250	0
404	20241128	141600	415710500	9250	9250	9250	9250	0
405	20241128	141500	415710500	9250	9250	9250	9250	0
406	20241128	141400	415710500	9250	9250	9250	9250	0
407	20241128	141300	415710500	9250	9250	9250	9250	0
408	20241128	141200	415710500	9250	9250	9250	9250	0
409	20241128	141100	415710500	9250	9250	9250	9250	0
410	20241128	141000	415710500	9250	9250	9250	9250	0
411	20241128	140900	415710500	9250	9250	9250	9250	0
412	20241128	140800	415710500	9250	9250	9250	9250	0
413	20241128	140700	415710500	9250	9250	9250	9250	0
414	20241128	140600	415710500	9250	9250	9250	9250	1
415	20241128	140500	415701250	9220	9220	9220	9220	0
416	20241128	140400	415701250	9220	9220	9220	9220	0
417	20241128	140300	415701250	9220	9220	9220	9220	0
418	20241128	140200	415701250	9220	9230	9230	9220	50
419	20241128	140100	415240150	9260	9260	9260	9260	0
420	20241128	140000	415240150	9260	9260	9260	9260	0
421	20241128	135900	415240150	9260	9260	9260	9260	0
422	20241128	135800	415240150	9260	9260	9260	9260	0
423	20241128	135700	415240150	9260	9260	9260	9260	0
424	20241128	135600	415240150	9260	9260	9260	9260	0
425	20241128	135500	415240150	9260	9260	9260	9260	0
426	20241128	135400	415240150	9260	9260	9260	9260	0
427	20241128	135300	415240150	9260	9260	9260	9260	0
428	20241128	135200	415240150	9260	9260	9260	9260	0
429	20241128	135100	415240150	9260	9260	9260	9260	0
430	20241128	135000	415240150	9260	9260	9260	9260	0
431	20241128	134900	415240150	9260	9260	9260	9260	0
432	20241128	134800	415240150	9260	9260	9260	9260	0
433	20241128	134700	415240150	9260	9260	9260	9260	0
434	20241128	134600	415240150	9260	9260	9260	9260	0
435	20241128	134500	415240150	9260	9260	9260	9260	0
436	20241128	134400	415240150	9260	9260	9260	9260	0
437	20241128	134300	415240150	9260	9260	9260	9260	0
438	20241128	134200	415240150	9260	9260	9260	9260	0
439	20241128	134100	415240150	9260	9260	9260	9260	0
440	20241128	134000	415240150	9260	9260	9260	9260	0
441	20241128	133900	415240150	9260	9260	9260	9260	0
442	20241128	133800	415240150	9260	9260	9260	9260	0
443	20241128	133700	415240150	9260	9260	9260	9260	0
444	20241128	133600	415240150	9260	9260	9260	9260	0
445	20241128	133500	415240150	9260	9260	9260	9260	0
446	20241128	133400	415240150	9260	9260	9260	9260	0
447	20241128	133300	415240150	9260	9260	9260	9260	0
448	20241128	133200	415240150	9260	9260	9260	9260	0
449	20241128	133100	415240150	9260	9260	9260	9260	0
450	20241128	133000	415240150	9260	9260	9260	9260	0
451	20241128	132900	415240150	9260	9260	9260	9260	0
452	20241128	132800	415240150	9260	9260	9260	9260	0
453	20241128	132700	415240150	9260	9260	9260	9260	0
454	20241128	132600	415240150	9260	9260	9260	9260	0
455	20241128	132500	415240150	9260	9260	9260	9260	0
456	20241128	132400	415240150	9260	9260	9260	9260	0
457	20241128	132300	415240150	9260	9260	9260	9260	0
458	20241128	132200	415240150	9260	9260	9260	9260	0
459	20241128	132100	415240150	9260	9260	9260	9260	0
460	20241128	132000	415240150	9260	9260	9260	9260	0
461	20241128	131900	415240150	9260	9260	9260	9260	1
462	20241128	131800	415230890	9280	9280	9280	9280	0
463	20241128	131700	415230890	9280	9280	9280	9280	0
464	20241128	131600	415230890	9280	9280	9280	9280	0
465	20241128	131500	415230890	9280	9280	9280	9280	0
466	20241128	131400	415230890	9280	9280	9280	9280	0
467	20241128	131300	415230890	9280	9280	9280	9280	0
468	20241128	131200	415230890	9280	9280	9280	9280	1
469	20241128	131100	415221610	9220	9220	9220	9220	0
470	20241128	131000	415221610	9220	9220	9220	9220	0
471	20241128	130900	415221610	9220	9220	9220	9220	0
472	20241128	130800	415221610	9220	9220	9220	9220	0
473	20241128	130700	415221610	9220	9220	9220	9220	0
474	20241128	130600	415221610	9220	9220	9220	9220	0
475	20241128	130500	415221610	9220	9220	9220	9220	0
476	20241128	130400	415221610	9220	9220	9220	9220	0
477	20241128	130300	415221610	9220	9220	9220	9220	0
478	20241128	130200	415221610	9220	9220	9220	9220	0
479	20241128	130100	415221610	9220	9220	9220	9220	0
480	20241128	130000	415221610	9220	9220	9220	9220	0
481	20241128	125900	415221610	9220	9220	9220	9220	0
482	20241128	125800	415221610	9220	9220	9220	9220	0
483	20241128	125700	415221610	9220	9220	9220	9220	0
484	20241128	125600	415221610	9220	9220	9220	9220	0
485	20241128	125500	415221610	9220	9220	9220	9220	1
486	20241128	125400	415212390	9260	9260	9260	9260	0
487	20241128	125300	415212390	9260	9240	9260	9240	20
488	20241128	125200	415027400	9230	9230	9230	9230	0
489	20241128	125100	415027400	9230	9230	9230	9230	0
490	20241128	125000	415027400	9230	9230	9230	9230	0
491	20241128	124900	415027400	9230	9230	9230	9230	0
492	20241128	124800	415027400	9230	9230	9230	9230	0
493	20241128	124700	415027400	9230	9230	9230	9230	0
494	20241128	124600	415027400	9230	9230	9230	9230	6
495	20241128	124500	414972020	9240	9240	9240	9240	0
496	20241128	124400	414972020	9240	9240	9240	9240	1
497	20241128	124300	414962780	9250	9250	9250	9250	0
498	20241128	124200	414962780	9250	9250	9250	9250	0
499	20241128	124100	414962780	9250	9250	9250	9250	2
500	20241128	124000	414944280	9250	9250	9250	9250	0
501	20241128	123900	414944280	9250	9250	9250	9250	0
502	20241128	123800	414944280	9250	9250	9250	9250	0
503	20241128	123700	414944280	9250	9250	9250	9250	2
504	20241128	123600	414925780	9190	9190	9190	9190	0
505	20241128	123500	414925780	9190	9190	9190	9190	0
506	20241128	123400	414925780	9190	9190	9190	9190	0
507	20241128	123300	414925780	9190	9190	9190	9190	0
508	20241128	123200	414925780	9190	9190	9190	9190	0
509	20241128	123100	414925780	9190	9190	9190	9190	0
510	20241128	123000	414925780	9190	9190	9190	9190	0
511	20241128	122900	414925780	9190	9190	9190	9190	0
512	20241128	122800	414925780	9190	9190	9190	9190	0
513	20241128	122700	414925780	9190	9190	9190	9190	0
514	20241128	122600	414925780	9190	9190	9190	9190	52
515	20241128	122500	414447900	9190	9190	9190	9190	0
516	20241128	122400	414447900	9190	9200	9200	9190	9
517	20241128	122300	414365130	9200	9200	9200	9200	10
518	20241128	122200	414273130	9190	9190	9190	9190	0
519	20241128	122100	414273130	9190	9190	9190	9190	0
520	20241128	122000	414273130	9190	9190	9190	9190	0
521	20241128	121900	414273130	9190	9190	9190	9190	0
522	20241128	121800	414273130	9190	9190	9190	9190	0
523	20241128	121700	414273130	9190	9190	9190	9190	0
524	20241128	121600	414273130	9190	9220	9220	9190	20
525	20241128	121500	414088960	9220	9220	9220	9220	0
526	20241128	121400	414088960	9220	9220	9220	9220	54
527	20241128	121300	413591080	9220	9220	9220	9220	0
528	20241128	121200	413591080	9220	9220	9220	9220	0
529	20241128	121100	413591080	9220	9220	9220	9220	0
530	20241128	121000	413591080	9220	9220	9220	9220	0
531	20241128	120900	413591080	9220	9220	9220	9220	0
532	20241128	120800	413591080	9220	9220	9220	9220	0
533	20241128	120700	413591080	9220	9220	9220	9220	0
534	20241128	120600	413591080	9220	9220	9220	9220	0
535	20241128	120500	413591080	9220	9220	9220	9220	0
536	20241128	120400	413591080	9220	9220	9220	9220	0
537	20241128	120300	413591080	9220	9230	9230	9220	15
538	20241128	120200	413452640	9230	9230	9230	9230	0
539	20241128	120100	413452640	9230	9230	9230	9230	0
540	20241128	120000	413452640	9230	9230	9230	9230	0
541	20241128	115900	413452640	9230	9230	9230	9230	26
542	20241128	115800	413212660	9230	9230	9230	9230	0
543	20241128	115700	413212660	9230	9230	9230	9230	1
544	20241128	115600	413203430	9230	9230	9230	9230	0
545	20241128	115500	413203430	9230	9230	9230	9230	1
546	20241128	115400	413194200	9270	9270	9270	9270	3
547	20241128	115300	413166390	9270	9270	9270	9270	0
548	20241128	115200	413166390	9270	9270	9270	9270	0
549	20241128	115100	413166390	9270	9270	9270	9270	0
550	20241128	115000	413166390	9270	9250	9270	9250	54
551	20241128	114900	412666640	9250	9250	9250	9250	1
552	20241128	114800	412657390	9210	9210	9210	9210	0
553	20241128	114700	412657390	9210	9210	9210	9210	0
554	20241128	114600	412657390	9210	9210	9210	9210	0
555	20241128	114500	412657390	9210	9210	9210	9210	0
556	20241128	114400	412657390	9210	9210	9210	9210	0
557	20241128	114300	412657390	9210	9210	9210	9210	54
558	20241128	114200	412160050	9210	9210	9210	9210	0
559	20241128	114100	412160050	9210	9210	9210	9210	0
560	20241128	114000	412160050	9210	9210	9210	9210	0
561	20241128	113900	412160050	9210	9210	9210	9210	0
562	20241128	113800	412160050	9210	9210	9210	9210	0
563	20241128	113700	412160050	9210	9210	9210	9210	0
564	20241128	113600	412160050	9210	9210	9210	9210	0
565	20241128	113500	412160050	9210	9210	9210	9210	1
566	20241128	113400	412150840	9210	9210	9210	9210	1
567	20241128	113300	412141630	9210	9210	9210	9210	0
568	20241128	113200	412141630	9210	9180	9210	9180	64
569	20241128	113100	411553540	9180	9180	9180	9180	0
570	20241128	113000	411553540	9180	9210	9210	9180	554
571	20241128	112900	406461070	9210	9210	9210	9210	0
572	20241128	112800	406461070	9210	9210	9210	9210	0
573	20241128	112700	406461070	9210	9210	9210	9210	0
574	20241128	112600	406461070	9210	9210	9210	9210	10
575	20241128	112500	406368970	9210	9210	9210	9210	3
576	20241128	112400	406341340	9220	9220	9220	9220	0
577	20241128	112300	406341340	9220	9220	9220	9220	3
578	20241128	112200	406313680	9220	9220	9220	9220	0
579	20241128	112100	406313680	9220	9220	9220	9220	0
580	20241128	112000	406313680	9220	9220	9220	9220	44
581	20241128	111900	405908000	9220	9230	9230	9220	18
582	20241128	111800	405742010	9270	9270	9270	9270	0
583	20241128	111700	405742010	9270	9270	9270	9270	0
584	20241128	111600	405742010	9270	9270	9270	9270	1
585	20241128	111500	405732740	9270	9270	9270	9270	1
586	20241128	111400	405723470	9270	9270	9270	9270	0
587	20241128	111300	405723470	9270	9270	9270	9270	0
588	20241128	111200	405723470	9270	9270	9270	9270	0
589	20241128	111100	405723470	9270	9270	9270	9270	0
590	20241128	111000	405723470	9270	9270	9270	9270	0
591	20241128	110900	405723470	9270	9270	9270	9270	0
592	20241128	110800	405723470	9270	9270	9270	9270	0
593	20241128	110700	405723470	9270	9230	9270	9230	2
594	20241128	110600	405704970	9230	9230	9230	9230	0
595	20241128	110500	405704970	9230	9230	9230	9230	0
596	20241128	110400	405704970	9230	9230	9230	9230	0
597	20241128	110300	405704970	9230	9230	9230	9230	0
598	20241128	110200	405704970	9230	9230	9230	9230	0
599	20241128	110100	405704970	9230	9260	9260	9230	696
600	20241128	110000	399271800	9260	9260	9260	9260	0
601	20241128	105900	399271800	9260	9270	9270	9260	4204
602	20241128	105800	360302750	9290	9290	9290	9290	0
603	20241128	105700	360302750	9290	9270	9290	9270	2
604	20241128	105600	360284190	9270	9270	9270	9270	30
605	20241128	105500	360006090	9300	9300	9300	9300	0
606	20241128	105400	360006090	9300	9300	9300	9300	0
607	20241128	105300	360006090	9300	9300	9300	9300	1
608	20241128	105200	359996790	9270	9270	9270	9270	0
609	20241128	105100	359996790	9270	9270	9270	9270	0
610	20241128	105000	359996790	9270	9270	9270	9270	0
611	20241128	104900	359996790	9270	9270	9270	9270	10
612	20241128	104800	359904090	9270	9270	9270	9270	266
613	20241128	104700	357438270	9270	9270	9270	9270	0
614	20241128	104600	357438270	9270	9270	9270	9270	0
615	20241128	104500	357438270	9270	9280	9280	9270	676
616	20241128	104400	351171460	9320	9320	9320	9320	0
617	20241128	104300	351171460	9320	9320	9320	9320	0
618	20241128	104200	351171460	9320	9320	9320	9320	0
619	20241128	104100	351171460	9320	9320	9320	9320	10
620	20241128	104000	351078260	9320	9320	9320	9320	0
621	20241128	103900	351078260	9320	9320	9320	9320	0
622	20241128	103800	351078260	9320	9320	9320	9320	0
623	20241128	103700	351078260	9320	9320	9320	9320	0
624	20241128	103600	351078260	9320	9320	9320	9320	0
625	20241128	103500	351078260	9320	9320	9320	9320	0
626	20241128	103400	351078260	9320	9320	9320	9320	0
627	20241128	103300	351078260	9320	9320	9320	9320	1
628	20241128	103200	351068940	9280	9280	9280	9280	0
629	20241128	103100	351068940	9280	9280	9280	9280	0
630	20241128	103000	351068940	9280	9280	9280	9280	0
631	20241128	102900	351068940	9280	9280	9280	9280	0
632	20241128	102800	351068940	9280	9280	9280	9280	100
633	20241128	102700	350140940	9350	9350	9350	9350	0
634	20241128	102600	350140940	9350	9350	9350	9350	0
635	20241128	102500	350140940	9350	9350	9350	9350	0
636	20241128	102400	350140940	9350	9350	9350	9350	0
637	20241128	102300	350140940	9350	9350	9350	9350	0
638	20241128	102200	350140940	9350	9350	9350	9350	0
639	20241128	102100	350140940	9350	9350	9350	9350	0
640	20241128	102000	350140940	9350	9350	9350	9350	10
641	20241128	101900	350047440	9280	9290	9290	9280	891
642	20241128	101800	341778390	9290	9310	9310	9290	509
643	20241128	101700	337045990	9310	9310	9310	9310	2
644	20241128	101600	337027370	9300	9300	9300	9300	0
645	20241128	101500	337027370	9300	9300	9300	9300	120
646	20241128	101400	335911370	9300	9330	9330	9300	503
647	20241128	101300	331224780	9350	9350	9350	9350	0
648	20241128	101200	331224780	9350	9330	9350	9330	58
649	20241128	101100	330683540	9350	9350	9350	9350	0
650	20241128	101000	330683540	9350	9350	9350	9350	0
651	20241128	100900	330683540	9350	9350	9350	9350	0
652	20241128	100800	330683540	9350	9350	9350	9350	1
653	20241128	100700	330674190	9330	9330	9330	9330	0
654	20241128	100600	330674190	9330	9330	9330	9330	0
655	20241128	100500	330674190	9330	9330	9330	9330	0
656	20241128	100400	330674190	9330	9330	9340	9330	305
657	20241128	100300	327827330	9320	9320	9320	9320	0
658	20241128	100200	327827330	9320	9320	9320	9320	30
659	20241128	100100	327547730	9300	9300	9300	9300	30
660	20241128	100000	327268730	9300	9300	9300	9300	0
661	20241128	095900	327268730	9300	9300	9300	9300	3
662	20241128	095800	327240830	9320	9320	9320	9320	0
663	20241128	095700	327240830	9320	9320	9320	9320	0
664	20241128	095600	327240830	9320	9320	9320	9320	0
665	20241128	095500	327240830	9320	9320	9320	9320	0
666	20241128	095400	327240830	9320	9320	9320	9320	0
667	20241128	095300	327240830	9320	9320	9320	9320	0
668	20241128	095200	327240830	9320	9320	9320	9320	3
669	20241128	095100	327212870	9320	9320	9320	9320	50
670	20241128	095000	326746870	9320	9320	9320	9320	0
671	20241128	094900	326746870	9320	9320	9320	9320	101
672	20241128	094800	325805550	9320	9320	9320	9320	11
673	20241128	094700	325703030	9320	9310	9320	9310	472
674	20241128	094600	321307170	9280	9280	9280	9280	0
675	20241128	094500	321307170	9280	9280	9280	9280	0
676	20241128	094400	321307170	9280	9280	9280	9280	0
677	20241128	094300	321307170	9280	9280	9310	9280	59
678	20241128	094200	320759590	9310	9300	9310	9300	127
679	20241128	094100	319578240	9300	9300	9300	9300	104
680	20241128	094000	318611040	9300	9300	9300	9300	1
681	20241128	093900	318601740	9290	9290	9290	9290	1
682	20241128	093800	318592450	9270	9270	9270	9270	0
683	20241128	093700	318592450	9270	9270	9270	9270	536
684	20241128	093600	313623730	9270	9270	9270	9270	0
685	20241128	093500	313623730	9270	9270	9270	9270	747
686	20241128	093400	306699040	9280	9280	9280	9280	53
687	20241128	093300	306207200	9290	9290	9290	9290	125
688	20241128	093200	305045950	9310	9310	9310	9310	628
689	20241128	093100	299199270	9300	9300	9300	9300	12
690	20241128	093000	299087670	9260	9260	9260	9260	0
691	20241128	092900	299087670	9260	9260	9260	9260	500
692	20241128	092800	294457670	9270	9280	9280	9270	162
693	20241128	092700	292955240	9280	9300	9300	9280	1556
694	20241128	092600	278499740	9380	9380	9380	9380	10
695	20241128	092500	278405940	9380	9320	9380	9270	405
696	20241128	092400	274629280	9320	9370	9370	9320	6659
697	20241128	092300	212548800	9340	9270	9370	9270	2130
698	20241128	092200	192668000	9310	9310	9310	9310	0
699	20241128	092100	192668000	9310	9310	9310	9310	0
700	20241128	092000	192668000	9310	9300	9310	9300	500
701	20241128	091900	188016570	9300	9300	9300	9300	10
702	20241128	091800	187923570	9250	9250	9250	9250	20
703	20241128	091700	187738570	9250	9300	9300	9250	201
704	20241128	091600	185873310	9340	9310	9340	9310	208
705	20241128	091500	183932630	9340	9340	9340	9340	2000
706	20241128	091400	165252630	9330	9290	9340	9290	2486
707	20241128	091300	142098800	9290	9260	9290	9260	134
708	20241128	091200	140856590	9260	9210	9260	9210	43
709	20241128	091100	140460030	9200	9200	9200	9200	28
710	20241128	091000	140202430	9210	9210	9210	9200	2077
711	20241128	090900	121073340	9200	9200	9200	9180	215
712	20241128	090800	119096660	9200	9230	9230	9190	305
713	20241128	090700	116286040	9230	9250	9250	9170	567
714	20241128	090600	111061860	9260	9270	9270	9260	6
715	20241128	090500	111006290	9270	9300	9300	9270	1041
716	20241128	090400	101343100	9300	9310	9310	9270	298
717	20241128	090300	98577460	9310	9310	9320	9310	652
718	20241128	090200	92507150	9310	9270	9310	9270	764
719	20241128	090100	85409260	9320	9290	9340	9290	3463
720	20241128	090000	53180570	9290	9200	9300	9200	5766