KissMeData/243870/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	205700	2278010	7550	7550	7550	7550	13
3	20241128	205600	2278010	7550	7550	7550	7550	0
4	20241128	205500	2278010	7550	7550	7550	7550	0
5	20241128	205400	2278010	7550	7550	7550	7550	0
6	20241128	205300	2278010	7550	7550	7550	7550	0
7	20241128	205200	2278010	7550	7550	7550	7550	0
8	20241128	205100	2278010	7550	7550	7550	7550	0
9	20241128	205000	2278010	7550	7550	7550	7550	0
10	20241128	204900	2278010	7550	7550	7550	7550	0
11	20241128	204800	2278010	7550	7550	7550	7550	0
12	20241128	204700	2278010	7550	7550	7550	7550	0
13	20241128	204600	2278010	7550	7550	7550	7550	0
14	20241128	204500	2278010	7550	7550	7550	7550	0
15	20241128	204400	2278010	7550	7550	7550	7550	0
16	20241128	204300	2278010	7550	7550	7550	7550	0
17	20241128	204200	2278010	7550	7550	7550	7550	0
18	20241128	204100	2278010	7550	7550	7550	7550	0
19	20241128	204000	2278010	7550	7550	7550	7550	0
20	20241128	203900	2278010	7550	7550	7550	7550	0
21	20241128	203800	2278010	7550	7550	7550	7550	0
22	20241128	203700	2278010	7550	7550	7550	7550	0
23	20241128	203600	2278010	7550	7550	7550	7550	0
24	20241128	203500	2278010	7550	7550	7550	7550	0
25	20241128	203400	2278010	7550	7550	7550	7550	0
26	20241128	203300	2278010	7550	7550	7550	7550	0
27	20241128	203200	2278010	7550	7550	7550	7550	0
28	20241128	203100	2278010	7550	7550	7550	7550	0
29	20241128	203000	2278010	7550	7550	7550	7550	0
30	20241128	202900	2278010	7550	7550	7550	7550	0
31	20241128	202800	2278010	7550	7550	7550	7550	0
32	20241128	202700	2278010	7550	7550	7550	7550	13
33	20241128	202600	2278010	7550	7550	7550	7550	0
34	20241128	202500	2278010	7550	7550	7550	7550	0
35	20241128	202400	2278010	7550	7550	7550	7550	0
36	20241128	202300	2278010	7550	7550	7550	7550	0
37	20241128	202200	2278010	7550	7550	7550	7550	0
38	20241128	202100	2278010	7550	7550	7550	7550	0
39	20241128	202000	2278010	7550	7550	7550	7550	0
40	20241128	201900	2278010	7550	7550	7550	7550	0
41	20241128	201800	2278010	7550	7550	7550	7550	0
42	20241128	201700	2278010	7550	7550	7550	7550	0
43	20241128	201600	2278010	7550	7550	7550	7550	0
44	20241128	201500	2278010	7550	7550	7550	7550	0
45	20241128	201400	2278010	7550	7550	7550	7550	0
46	20241128	201300	2278010	7550	7550	7550	7550	0
47	20241128	201200	2278010	7550	7550	7550	7550	0
48	20241128	201100	2278010	7550	7550	7550	7550	0
49	20241128	201000	2278010	7550	7550	7550	7550	0
50	20241128	200900	2278010	7550	7550	7550	7550	0
51	20241128	200800	2278010	7550	7550	7550	7550	0
52	20241128	200700	2278010	7550	7550	7550	7550	0
53	20241128	200600	2278010	7550	7550	7550	7550	0
54	20241128	200500	2278010	7550	7550	7550	7550	0
55	20241128	200400	2278010	7550	7550	7550	7550	0
56	20241128	200300	2278010	7550	7550	7550	7550	0
57	20241128	200200	2278010	7550	7550	7550	7550	0
58	20241128	200100	2278010	7550	7550	7550	7550	0
59	20241128	200000	2278010	7550	7550	7550	7550	0
60	20241128	195900	2278010	7550	7550	7550	7550	0
61	20241128	195800	2278010	7550	7550	7550	7550	0
62	20241128	195700	2278010	7550	7550	7550	7550	13
63	20241128	195600	2278010	7550	7550	7550	7550	0
64	20241128	195500	2278010	7550	7550	7550	7550	0
65	20241128	195400	2278010	7550	7550	7550	7550	0
66	20241128	195300	2278010	7550	7550	7550	7550	0
67	20241128	195200	2278010	7550	7550	7550	7550	0
68	20241128	195100	2278010	7550	7550	7550	7550	0
69	20241128	195000	2278010	7550	7550	7550	7550	0
70	20241128	194900	2278010	7550	7550	7550	7550	0
71	20241128	194800	2278010	7550	7550	7550	7550	0
72	20241128	194700	2278010	7550	7550	7550	7550	0
73	20241128	194600	2278010	7550	7550	7550	7550	0
74	20241128	194500	2278010	7550	7550	7550	7550	0
75	20241128	194400	2278010	7550	7550	7550	7550	0
76	20241128	194300	2278010	7550	7550	7550	7550	0
77	20241128	194200	2278010	7550	7550	7550	7550	0
78	20241128	194100	2278010	7550	7550	7550	7550	0
79	20241128	194000	2278010	7550	7550	7550	7550	0
80	20241128	193900	2278010	7550	7550	7550	7550	0
81	20241128	193800	2278010	7550	7550	7550	7550	0
82	20241128	193700	2278010	7550	7550	7550	7550	0
83	20241128	193600	2278010	7550	7550	7550	7550	0
84	20241128	193500	2278010	7550	7550	7550	7550	0
85	20241128	193400	2278010	7550	7550	7550	7550	0
86	20241128	193300	2278010	7550	7550	7550	7550	0
87	20241128	193200	2278010	7550	7550	7550	7550	0
88	20241128	193100	2278010	7550	7550	7550	7550	0
89	20241128	193000	2278010	7550	7550	7550	7550	0
90	20241128	192900	2278010	7550	7550	7550	7550	0
91	20241128	192800	2278010	7550	7550	7550	7550	0
92	20241128	192700	2278010	7550	7550	7550	7550	13
93	20241128	192600	2278010	7550	7550	7550	7550	0
94	20241128	192500	2278010	7550	7550	7550	7550	0
95	20241128	192400	2278010	7550	7550	7550	7550	0
96	20241128	192300	2278010	7550	7550	7550	7550	0
97	20241128	192200	2278010	7550	7550	7550	7550	0
98	20241128	192100	2278010	7550	7550	7550	7550	0
99	20241128	192000	2278010	7550	7550	7550	7550	0
100	20241128	191900	2278010	7550	7550	7550	7550	0
101	20241128	191800	2278010	7550	7550	7550	7550	0
102	20241128	191700	2278010	7550	7550	7550	7550	0
103	20241128	191600	2278010	7550	7550	7550	7550	0
104	20241128	191500	2278010	7550	7550	7550	7550	0
105	20241128	191400	2278010	7550	7550	7550	7550	0
106	20241128	191300	2278010	7550	7550	7550	7550	0
107	20241128	191200	2278010	7550	7550	7550	7550	0
108	20241128	191100	2278010	7550	7550	7550	7550	0
109	20241128	191000	2278010	7550	7550	7550	7550	0
110	20241128	190900	2278010	7550	7550	7550	7550	0
111	20241128	190800	2278010	7550	7550	7550	7550	0
112	20241128	190700	2278010	7550	7550	7550	7550	0
113	20241128	190600	2278010	7550	7550	7550	7550	0
114	20241128	190500	2278010	7550	7550	7550	7550	0
115	20241128	190400	2278010	7550	7550	7550	7550	0
116	20241128	190300	2278010	7550	7550	7550	7550	0
117	20241128	190200	2278010	7550	7550	7550	7550	0
118	20241128	190100	2278010	7550	7550	7550	7550	0
119	20241128	190000	2278010	7550	7550	7550	7550	0
120	20241128	185900	2278010	7550	7550	7550	7550	0
121	20241128	185800	2278010	7550	7550	7550	7550	0
122	20241128	185700	2278010	7550	7550	7550	7550	13
123	20241128	185600	2278010	7550	7550	7550	7550	0
124	20241128	185500	2278010	7550	7550	7550	7550	0
125	20241128	185400	2278010	7550	7550	7550	7550	0
126	20241128	185300	2278010	7550	7550	7550	7550	0
127	20241128	185200	2278010	7550	7550	7550	7550	0
128	20241128	185100	2278010	7550	7550	7550	7550	0
129	20241128	185000	2278010	7550	7550	7550	7550	0
130	20241128	184900	2278010	7550	7550	7550	7550	0
131	20241128	184800	2278010	7550	7550	7550	7550	0
132	20241128	184700	2278010	7550	7550	7550	7550	0
133	20241128	184600	2278010	7550	7550	7550	7550	0
134	20241128	184500	2278010	7550	7550	7550	7550	0
135	20241128	184400	2278010	7550	7550	7550	7550	0
136	20241128	184300	2278010	7550	7550	7550	7550	0
137	20241128	184200	2278010	7550	7550	7550	7550	0
138	20241128	184100	2278010	7550	7550	7550	7550	0
139	20241128	184000	2278010	7550	7550	7550	7550	0
140	20241128	183900	2278010	7550	7550	7550	7550	0
141	20241128	183800	2278010	7550	7550	7550	7550	0
142	20241128	183700	2278010	7550	7550	7550	7550	0
143	20241128	183600	2278010	7550	7550	7550	7550	0
144	20241128	183500	2278010	7550	7550	7550	7550	0
145	20241128	183400	2278010	7550	7550	7550	7550	0
146	20241128	183300	2278010	7550	7550	7550	7550	0
147	20241128	183200	2278010	7550	7550	7550	7550	0
148	20241128	183100	2278010	7550	7550	7550	7550	0
149	20241128	183000	2278010	7550	7550	7550	7550	0
150	20241128	182900	2278010	7550	7550	7550	7550	0
151	20241128	182800	2278010	7550	7550	7550	7550	0
152	20241128	182700	2278010	7550	7550	7550	7550	13
153	20241128	182600	2278010	7550	7550	7550	7550	0
154	20241128	182500	2278010	7550	7550	7550	7550	0
155	20241128	182400	2278010	7550	7550	7550	7550	0
156	20241128	182300	2278010	7550	7550	7550	7550	0
157	20241128	182200	2278010	7550	7550	7550	7550	0
158	20241128	182100	2278010	7550	7550	7550	7550	0
159	20241128	182000	2278010	7550	7550	7550	7550	0
160	20241128	181900	2278010	7550	7550	7550	7550	0
161	20241128	181800	2278010	7550	7550	7550	7550	0
162	20241128	181700	2278010	7550	7550	7550	7550	0
163	20241128	181600	2278010	7550	7550	7550	7550	0
164	20241128	181500	2278010	7550	7550	7550	7550	0
165	20241128	181400	2278010	7550	7550	7550	7550	0
166	20241128	181300	2278010	7550	7550	7550	7550	0
167	20241128	181200	2278010	7550	7550	7550	7550	0
168	20241128	181100	2278010	7550	7550	7550	7550	0
169	20241128	181000	2278010	7550	7550	7550	7550	0
170	20241128	180900	2278010	7550	7550	7550	7550	0
171	20241128	180800	2278010	7550	7550	7550	7550	0
172	20241128	180700	2278010	7550	7550	7550	7550	0
173	20241128	180600	2278010	7550	7550	7550	7550	0
174	20241128	180500	2278010	7550	7550	7550	7550	0
175	20241128	180400	2278010	7550	7550	7550	7550	0
176	20241128	180300	2278010	7550	7550	7550	7550	0
177	20241128	180200	2278010	7550	7550	7550	7550	0
178	20241128	180100	2278010	7550	7550	7550	7550	0
179	20241128	180000	2278010	7550	7550	7550	7550	0
180	20241128	175900	2278010	7550	7550	7550	7550	0
181	20241128	175800	2278010	7550	7550	7550	7550	0
182	20241128	175700	2278010	7550	7550	7550	7550	13
183	20241128	175600	2278010	7550	7550	7550	7550	0
184	20241128	175500	2278010	7550	7550	7550	7550	0
185	20241128	175400	2278010	7550	7550	7550	7550	0
186	20241128	175300	2278010	7550	7550	7550	7550	0
187	20241128	175200	2278010	7550	7550	7550	7550	0
188	20241128	175100	2278010	7550	7550	7550	7550	0
189	20241128	175000	2278010	7550	7550	7550	7550	0
190	20241128	174900	2278010	7550	7550	7550	7550	0
191	20241128	174800	2278010	7550	7550	7550	7550	0
192	20241128	174700	2278010	7550	7550	7550	7550	0
193	20241128	174600	2278010	7550	7550	7550	7550	0
194	20241128	174500	2278010	7550	7550	7550	7550	0
195	20241128	174400	2278010	7550	7550	7550	7550	0
196	20241128	174300	2278010	7550	7550	7550	7550	0
197	20241128	174200	2278010	7550	7550	7550	7550	0
198	20241128	174100	2278010	7550	7550	7550	7550	0
199	20241128	174000	2278010	7550	7550	7550	7550	0
200	20241128	173900	2278010	7550	7550	7550	7550	0
201	20241128	173800	2278010	7550	7550	7550	7550	0
202	20241128	173700	2278010	7550	7550	7550	7550	0
203	20241128	173600	2278010	7550	7550	7550	7550	0
204	20241128	173500	2278010	7550	7550	7550	7550	0
205	20241128	173400	2278010	7550	7550	7550	7550	0
206	20241128	173300	2278010	7550	7550	7550	7550	0
207	20241128	173200	2278010	7550	7550	7550	7550	0
208	20241128	173100	2278010	7550	7550	7550	7550	0
209	20241128	173000	2278010	7550	7550	7550	7550	0
210	20241128	172900	2278010	7550	7550	7550	7550	0
211	20241128	172800	2278010	7550	7550	7550	7550	0
212	20241128	172700	2278010	7550	7550	7550	7550	13
213	20241128	172600	2278010	7550	7550	7550	7550	0
214	20241128	172500	2278010	7550	7550	7550	7550	0
215	20241128	172400	2278010	7550	7550	7550	7550	0
216	20241128	172300	2278010	7550	7550	7550	7550	0
217	20241128	172200	2278010	7550	7550	7550	7550	0
218	20241128	172100	2278010	7550	7550	7550	7550	0
219	20241128	172000	2278010	7550	7550	7550	7550	0
220	20241128	171900	2278010	7550	7550	7550	7550	0
221	20241128	171800	2278010	7550	7550	7550	7550	0
222	20241128	171700	2278010	7550	7550	7550	7550	0
223	20241128	171600	2278010	7550	7550	7550	7550	0
224	20241128	171500	2278010	7550	7550	7550	7550	0
225	20241128	171400	2278010	7550	7550	7550	7550	0
226	20241128	171300	2278010	7550	7550	7550	7550	0
227	20241128	171200	2278010	7550	7550	7550	7550	0
228	20241128	171100	2278010	7550	7550	7550	7550	0
229	20241128	171000	2278010	7550	7550	7550	7550	0
230	20241128	170900	2278010	7550	7550	7550	7550	0
231	20241128	170800	2278010	7550	7550	7550	7550	0
232	20241128	170700	2278010	7550	7550	7550	7550	0
233	20241128	170600	2278010	7550	7550	7550	7550	0
234	20241128	170500	2278010	7550	7550	7550	7550	0
235	20241128	170400	2278010	7550	7550	7550	7550	0
236	20241128	170300	2278010	7550	7550	7550	7550	0
237	20241128	170200	2278010	7550	7550	7550	7550	0
238	20241128	170100	2278010	7550	7550	7550	7550	0
239	20241128	170000	2278010	7550	7550	7550	7550	0
240	20241128	165900	2278010	7550	7550	7550	7550	0
241	20241128	165800	2278010	7550	7550	7550	7550	0
242	20241128	165700	2278010	7550	7550	7550	7550	13
243	20241128	165600	2278010	7550	7550	7550	7550	0
244	20241128	165500	2278010	7550	7550	7550	7550	0
245	20241128	165400	2278010	7550	7550	7550	7550	0
246	20241128	165300	2278010	7550	7550	7550	7550	0
247	20241128	165200	2278010	7550	7550	7550	7550	0
248	20241128	165100	2278010	7550	7550	7550	7550	0
249	20241128	165000	2278010	7550	7550	7550	7550	0
250	20241128	164900	2278010	7550	7550	7550	7550	0
251	20241128	164800	2278010	7550	7550	7550	7550	0
252	20241128	164700	2278010	7550	7550	7550	7550	0
253	20241128	164600	2278010	7550	7550	7550	7550	0
254	20241128	164500	2278010	7550	7550	7550	7550	0
255	20241128	164400	2278010	7550	7550	7550	7550	0
256	20241128	164300	2278010	7550	7550	7550	7550	0
257	20241128	164200	2278010	7550	7550	7550	7550	0
258	20241128	164100	2278010	7550	7550	7550	7550	0
259	20241128	164000	2278010	7550	7550	7550	7550	0
260	20241128	163900	2278010	7550	7550	7550	7550	0
261	20241128	163800	2278010	7550	7550	7550	7550	0
262	20241128	163700	2278010	7550	7550	7550	7550	0
263	20241128	163600	2278010	7550	7550	7550	7550	0
264	20241128	163500	2278010	7550	7550	7550	7550	0
265	20241128	163400	2278010	7550	7550	7550	7550	0
266	20241128	163300	2278010	7550	7550	7550	7550	0
267	20241128	163200	2278010	7550	7550	7550	7550	0
268	20241128	163100	2278010	7550	7550	7550	7550	0
269	20241128	163000	2278010	7550	7550	7550	7550	0
270	20241128	162900	2278010	7550	7550	7550	7550	0
271	20241128	162800	2278010	7550	7550	7550	7550	0
272	20241128	162700	2278010	7550	7550	7550	7550	13
273	20241128	162600	2278010	7550	7550	7550	7550	0
274	20241128	162500	2278010	7550	7550	7550	7550	0
275	20241128	162400	2278010	7550	7550	7550	7550	0
276	20241128	162300	2278010	7550	7550	7550	7550	0
277	20241128	162200	2278010	7550	7550	7550	7550	0
278	20241128	162100	2278010	7550	7550	7550	7550	0
279	20241128	162000	2278010	7550	7550	7550	7550	0
280	20241128	161900	2278010	7550	7550	7550	7550	0
281	20241128	161800	2278010	7550	7550	7550	7550	0
282	20241128	161700	2278010	7550	7550	7550	7550	0
283	20241128	161600	2278010	7550	7550	7550	7550	0
284	20241128	161500	2278010	7550	7550	7550	7550	0
285	20241128	161400	2278010	7550	7550	7550	7550	0
286	20241128	161300	2278010	7550	7550	7550	7550	0
287	20241128	161200	2278010	7550	7550	7550	7550	0
288	20241128	161100	2278010	7550	7550	7550	7550	0
289	20241128	161000	2278010	7550	7550	7550	7550	0
290	20241128	160900	2278010	7550	7550	7550	7550	0
291	20241128	160800	2278010	7550	7550	7550	7550	0
292	20241128	160700	2278010	7550	7550	7550	7550	0
293	20241128	160600	2278010	7550	7550	7550	7550	0
294	20241128	160500	2278010	7550	7550	7550	7550	0
295	20241128	160400	2278010	7550	7550	7550	7550	0
296	20241128	160300	2278010	7550	7550	7550	7550	0
297	20241128	160200	2278010	7550	7550	7550	7550	0
298	20241128	160100	2278010	7550	7550	7550	7550	0
299	20241128	160000	2278010	7550	7550	7550	7550	0
300	20241128	155900	2278010	7550	7550	7550	7550	0
301	20241128	155800	2278010	7550	7550	7550	7550	0
302	20241128	155700	2278010	7550	7550	7550	7550	13
303	20241128	155600	2278010	7550	7550	7550	7550	0
304	20241128	155500	2278010	7550	7550	7550	7550	0
305	20241128	155400	2278010	7550	7550	7550	7550	0
306	20241128	155300	2278010	7550	7550	7550	7550	0
307	20241128	155200	2278010	7550	7550	7550	7550	0
308	20241128	155100	2278010	7550	7550	7550	7550	0
309	20241128	155000	2278010	7550	7550	7550	7550	0
310	20241128	154900	2278010	7550	7550	7550	7550	0
311	20241128	154800	2278010	7550	7550	7550	7550	0
312	20241128	154700	2278010	7550	7550	7550	7550	0
313	20241128	154600	2278010	7550	7550	7550	7550	0
314	20241128	154500	2278010	7550	7550	7550	7550	0
315	20241128	154400	2278010	7550	7550	7550	7550	0
316	20241128	154300	2278010	7550	7550	7550	7550	0
317	20241128	154200	2278010	7550	7550	7550	7550	0
318	20241128	154100	2278010	7550	7550	7550	7550	0
319	20241128	154000	2278010	7550	7550	7550	7550	0
320	20241128	153900	2278010	7550	7550	7550	7550	0
321	20241128	153800	2278010	7550	7550	7550	7550	0
322	20241128	153700	2278010	7550	7550	7550	7550	0
323	20241128	153600	2278010	7550	7550	7550	7550	0
324	20241128	153500	2278010	7550	7550	7550	7550	0
325	20241128	153400	2278010	7550	7550	7550	7550	0
326	20241128	153300	2278010	7550	7550	7550	7550	0
327	20241128	153200	2278010	7550	7550	7550	7550	0
328	20241128	153100	2278010	7550	7550	7550	7550	0
329	20241128	153000	2278010	7550	7550	7550	7550	0
330	20241128	152900	2278010	7550	7550	7550	7550	0
331	20241128	152800	2278010	7550	7550	7550	7550	0
332	20241128	152700	2278010	7550	7550	7550	7550	0
333	20241128	152600	2278010	7550	7550	7550	7550	0
334	20241128	152500	2278010	7550	7550	7550	7550	0
335	20241128	152400	2278010	7550	7550	7550	7550	0
336	20241128	152300	2278010	7550	7550	7550	7550	0
337	20241128	152200	2278010	7550	7550	7550	7550	0
338	20241128	152100	2278010	7550	7550	7550	7550	0
339	20241128	152000	2278010	7550	7550	7550	7550	0
340	20241128	151900	2278010	7550	7550	7550	7550	0
341	20241128	151800	2278010	7550	7550	7550	7550	0
342	20241128	151700	2278010	7550	7550	7550	7550	0
343	20241128	151600	2278010	7550	7550	7550	7550	0
344	20241128	151500	2278010	7550	7550	7550	7550	0
345	20241128	151400	2278010	7550	7550	7550	7550	0
346	20241128	151300	2278010	7550	7550	7550	7550	0
347	20241128	151200	2278010	7550	7550	7550	7550	0
348	20241128	151100	2278010	7550	7550	7550	7550	0
349	20241128	151000	2278010	7550	7550	7550	7550	0
350	20241128	150900	2278010	7550	7550	7550	7550	0
351	20241128	150800	2278010	7550	7550	7550	7550	0
352	20241128	150700	2278010	7550	7550	7550	7550	0
353	20241128	150600	2278010	7550	7550	7550	7550	0
354	20241128	150500	2278010	7550	7550	7550	7550	0
355	20241128	150400	2278010	7550	7550	7550	7550	0
356	20241128	150300	2278010	7550	7550	7550	7550	0
357	20241128	150200	2278010	7550	7550	7550	7550	0
358	20241128	150100	2278010	7550	7550	7550	7550	0
359	20241128	150000	2278010	7550	7550	7550	7550	0
360	20241128	145900	2278010	7550	7550	7550	7550	0
361	20241128	145800	2278010	7550	7550	7550	7550	0
362	20241128	145700	2278010	7550	7550	7550	7550	0
363	20241128	145600	2278010	7550	7550	7550	7550	0
364	20241128	145500	2278010	7550	7550	7550	7550	0
365	20241128	145400	2278010	7550	7550	7550	7550	0
366	20241128	145300	2278010	7550	7550	7550	7550	0
367	20241128	145200	2278010	7550	7550	7550	7550	0
368	20241128	145100	2278010	7550	7550	7550	7550	0
369	20241128	145000	2278010	7550	7550	7550	7550	0
370	20241128	144900	2278010	7550	7550	7550	7550	0
371	20241128	144800	2278010	7550	7550	7550	7550	0
372	20241128	144700	2278010	7550	7550	7550	7550	0
373	20241128	144600	2278010	7550	7550	7550	7550	0
374	20241128	144500	2278010	7550	7550	7550	7550	0
375	20241128	144400	2278010	7550	7550	7550	7550	0
376	20241128	144300	2278010	7550	7550	7550	7550	0
377	20241128	144200	2278010	7550	7550	7550	7550	0
378	20241128	144100	2278010	7550	7550	7550	7550	0
379	20241128	144000	2278010	7550	7550	7550	7550	0
380	20241128	143900	2278010	7550	7550	7550	7550	0
381	20241128	143800	2278010	7550	7550	7550	7550	0
382	20241128	143700	2278010	7550	7550	7550	7550	0
383	20241128	143600	2278010	7550	7550	7550	7550	0
384	20241128	143500	2278010	7550	7550	7550	7550	0
385	20241128	143400	2278010	7550	7550	7550	7550	0
386	20241128	143300	2278010	7550	7550	7550	7550	0
387	20241128	143200	2278010	7550	7550	7550	7550	0
388	20241128	143100	2278010	7550	7550	7550	7550	0
389	20241128	143000	2278010	7550	7550	7550	7550	0
390	20241128	142900	2278010	7550	7550	7550	7550	0
391	20241128	142800	2278010	7550	7550	7550	7550	0
392	20241128	142700	2278010	7550	7550	7550	7550	0
393	20241128	142600	2278010	7550	7550	7550	7550	0
394	20241128	142500	2278010	7550	7550	7550	7550	0
395	20241128	142400	2278010	7550	7550	7550	7550	0
396	20241128	142300	2278010	7550	7550	7550	7550	0
397	20241128	142200	2278010	7550	7550	7550	7550	0
398	20241128	142100	2278010	7550	7550	7550	7550	0
399	20241128	142000	2278010	7550	7550	7550	7550	0
400	20241128	141900	2278010	7550	7550	7550	7550	0
401	20241128	141800	2278010	7550	7550	7550	7550	0
402	20241128	141700	2278010	7550	7550	7550	7550	0
403	20241128	141600	2278010	7550	7550	7550	7550	0
404	20241128	141500	2278010	7550	7550	7550	7550	0
405	20241128	141400	2278010	7550	7550	7550	7550	0
406	20241128	141300	2278010	7550	7550	7550	7550	0
407	20241128	141200	2278010	7550	7550	7550	7550	0
408	20241128	141100	2278010	7550	7550	7550	7550	0
409	20241128	141000	2278010	7550	7550	7550	7550	0
410	20241128	140900	2278010	7550	7550	7550	7550	0
411	20241128	140800	2278010	7550	7550	7550	7550	0
412	20241128	140700	2278010	7550	7550	7550	7550	0
413	20241128	140600	2278010	7550	7550	7550	7550	0
414	20241128	140500	2278010	7550	7550	7550	7550	0
415	20241128	140400	2278010	7550	7550	7550	7550	0
416	20241128	140300	2278010	7550	7550	7550	7550	0
417	20241128	140200	2278010	7550	7550	7550	7550	0
418	20241128	140100	2278010	7550	7550	7550	7550	0
419	20241128	140000	2278010	7550	7550	7550	7550	0
420	20241128	135900	2278010	7550	7550	7550	7550	0
421	20241128	135800	2278010	7550	7550	7550	7550	0
422	20241128	135700	2278010	7550	7550	7550	7550	0
423	20241128	135600	2278010	7550	7550	7550	7550	13
424	20241128	135500	2179860	7520	7500	7520	7500	15
425	20241128	135400	2067140	7500	7500	7500	7500	0
426	20241128	135300	2067140	7500	7500	7500	7500	0
427	20241128	135200	2067140	7500	7500	7500	7500	0
428	20241128	135100	2067140	7500	7500	7500	7500	0
429	20241128	135000	2067140	7500	7500	7500	7500	0
430	20241128	134900	2067140	7500	7500	7500	7500	6
431	20241128	134800	2022140	7360	7360	7360	7360	0
432	20241128	134700	2022140	7360	7360	7360	7360	0
433	20241128	134600	2022140	7360	7360	7360	7360	0
434	20241128	134500	2022140	7360	7360	7360	7360	0
435	20241128	134400	2022140	7360	7360	7360	7360	0
436	20241128	134300	2022140	7360	7360	7360	7360	0
437	20241128	134200	2022140	7360	7360	7360	7360	0
438	20241128	134100	2022140	7360	7360	7360	7360	0
439	20241128	134000	2022140	7360	7360	7360	7360	0
440	20241128	133900	2022140	7360	7360	7360	7360	0
441	20241128	133800	2022140	7360	7360	7360	7360	0
442	20241128	133700	2022140	7360	7360	7360	7360	0
443	20241128	133600	2022140	7360	7360	7360	7360	0
444	20241128	133500	2022140	7360	7360	7360	7360	0
445	20241128	133400	2022140	7360	7360	7360	7360	0
446	20241128	133300	2022140	7360	7360	7360	7360	0
447	20241128	133200	2022140	7360	7360	7360	7360	0
448	20241128	133100	2022140	7360	7360	7360	7360	0
449	20241128	133000	2022140	7360	7360	7360	7360	0
450	20241128	132900	2022140	7360	7360	7360	7360	0
451	20241128	132800	2022140	7360	7360	7360	7360	0
452	20241128	132700	2022140	7360	7360	7360	7360	0
453	20241128	132600	2022140	7360	7360	7360	7360	0
454	20241128	132500	2022140	7360	7360	7360	7360	0
455	20241128	132400	2022140	7360	7360	7360	7360	0
456	20241128	132300	2022140	7360	7360	7360	7360	0
457	20241128	132200	2022140	7360	7360	7360	7360	0
458	20241128	132100	2022140	7360	7360	7360	7360	0
459	20241128	132000	2022140	7360	7360	7360	7360	0
460	20241128	131900	2022140	7360	7360	7360	7360	0
461	20241128	131800	2022140	7360	7360	7360	7360	0
462	20241128	131700	2022140	7360	7360	7360	7360	0
463	20241128	131600	2022140	7360	7360	7360	7360	0
464	20241128	131500	2022140	7360	7360	7360	7360	0
465	20241128	131400	2022140	7360	7360	7360	7360	0
466	20241128	131300	2022140	7360	7360	7360	7360	0
467	20241128	131200	2022140	7360	7360	7360	7360	0
468	20241128	131100	2022140	7360	7360	7360	7360	0
469	20241128	131000	2022140	7360	7360	7360	7360	0
470	20241128	130900	2022140	7360	7360	7360	7360	0
471	20241128	130800	2022140	7360	7360	7360	7360	0
472	20241128	130700	2022140	7360	7360	7360	7360	0
473	20241128	130600	2022140	7360	7360	7360	7360	0
474	20241128	130500	2022140	7360	7360	7360	7360	0
475	20241128	130400	2022140	7360	7360	7360	7360	0
476	20241128	130300	2022140	7360	7360	7360	7360	0
477	20241128	130200	2022140	7360	7360	7360	7360	0
478	20241128	130100	2022140	7360	7360	7360	7360	0
479	20241128	130000	2022140	7360	7360	7360	7360	0
480	20241128	125900	2022140	7360	7360	7360	7360	0
481	20241128	125800	2022140	7360	7360	7360	7360	0
482	20241128	125700	2022140	7360	7360	7360	7360	0
483	20241128	125600	2022140	7360	7360	7360	7360	0
484	20241128	125500	2022140	7360	7360	7360	7360	0
485	20241128	125400	2022140	7360	7360	7360	7360	0
486	20241128	125300	2022140	7360	7380	7380	7360	12
487	20241128	125200	1933620	7350	7350	7350	7350	0
488	20241128	125100	1933620	7350	7350	7350	7350	0
489	20241128	125000	1933620	7350	7350	7350	7350	0
490	20241128	124900	1933620	7350	7350	7350	7350	0
491	20241128	124800	1933620	7350	7350	7350	7350	0
492	20241128	124700	1933620	7350	7350	7350	7350	0
493	20241128	124600	1933620	7350	7350	7350	7350	0
494	20241128	124500	1933620	7350	7350	7350	7350	0
495	20241128	124400	1933620	7350	7350	7350	7350	0
496	20241128	124300	1933620	7350	7350	7350	7350	0
497	20241128	124200	1933620	7350	7350	7350	7350	0
498	20241128	124100	1933620	7350	7350	7350	7350	0
499	20241128	124000	1933620	7350	7350	7350	7350	0
500	20241128	123900	1933620	7350	7350	7350	7350	0
501	20241128	123800	1933620	7350	7350	7350	7350	0
502	20241128	123700	1933620	7350	7350	7350	7350	0
503	20241128	123600	1933620	7350	7350	7350	7350	0
504	20241128	123500	1933620	7350	7350	7350	7350	0
505	20241128	123400	1933620	7350	7350	7350	7350	0
506	20241128	123300	1933620	7350	7350	7350	7350	0
507	20241128	123200	1933620	7350	7350	7350	7350	0
508	20241128	123100	1933620	7350	7350	7350	7350	0
509	20241128	123000	1933620	7350	7350	7350	7350	0
510	20241128	122900	1933620	7350	7350	7350	7350	0
511	20241128	122800	1933620	7350	7350	7350	7350	0
512	20241128	122700	1933620	7350	7350	7350	7350	0
513	20241128	122600	1933620	7350	7350	7350	7350	0
514	20241128	122500	1933620	7350	7350	7350	7350	0
515	20241128	122400	1933620	7350	7350	7350	7350	0
516	20241128	122300	1933620	7350	7350	7350	7350	0
517	20241128	122200	1933620	7350	7350	7350	7350	0
518	20241128	122100	1933620	7350	7350	7350	7350	0
519	20241128	122000	1933620	7350	7500	7500	7350	48
520	20241128	121900	1578760	7600	7600	7600	7600	0
521	20241128	121800	1578760	7600	7600	7600	7600	0
522	20241128	121700	1578760	7600	7600	7600	7600	0
523	20241128	121600	1578760	7600	7600	7600	7600	0
524	20241128	121500	1578760	7600	7600	7600	7600	0
525	20241128	121400	1578760	7600	7600	7600	7600	0
526	20241128	121300	1578760	7600	7600	7600	7600	0
527	20241128	121200	1578760	7600	7600	7600	7600	0
528	20241128	121100	1578760	7600	7600	7600	7600	0
529	20241128	121000	1578760	7600	7600	7600	7600	0
530	20241128	120900	1578760	7600	7600	7600	7600	0
531	20241128	120800	1578760	7600	7600	7600	7600	0
532	20241128	120700	1578760	7600	7600	7600	7600	0
533	20241128	120600	1578760	7600	7600	7600	7600	0
534	20241128	120500	1578760	7600	7600	7600	7600	0
535	20241128	120400	1578760	7600	7600	7600	7600	0
536	20241128	120300	1578760	7600	7600	7600	7600	0
537	20241128	120200	1578760	7600	7600	7600	7600	0
538	20241128	120100	1578760	7600	7600	7600	7600	0
539	20241128	120000	1578760	7600	7600	7600	7600	0
540	20241128	115900	1578760	7600	7600	7600	7600	0
541	20241128	115800	1578760	7600	7600	7600	7600	0
542	20241128	115700	1578760	7600	7600	7600	7600	0
543	20241128	115600	1578760	7600	7600	7600	7600	0
544	20241128	115500	1578760	7600	7600	7600	7600	0
545	20241128	115400	1578760	7600	7600	7600	7600	0
546	20241128	115300	1578760	7600	7600	7600	7600	0
547	20241128	115200	1578760	7600	7600	7600	7600	0
548	20241128	115100	1578760	7600	7600	7600	7600	0
549	20241128	115000	1578760	7600	7600	7600	7600	0
550	20241128	114900	1578760	7600	7600	7600	7600	0
551	20241128	114800	1578760	7600	7600	7600	7600	0
552	20241128	114700	1578760	7600	7600	7600	7600	0
553	20241128	114600	1578760	7600	7600	7600	7600	0
554	20241128	114500	1578760	7600	7600	7600	7600	0
555	20241128	114400	1578760	7600	7600	7600	7600	0
556	20241128	114300	1578760	7600	7600	7600	7600	4
557	20241128	114200	1548360	7600	7600	7600	7600	0
558	20241128	114100	1548360	7600	7600	7600	7600	0
559	20241128	114000	1548360	7600	7600	7600	7600	0
560	20241128	113900	1548360	7600	7600	7600	7600	0
561	20241128	113800	1548360	7600	7600	7600	7600	0
562	20241128	113700	1548360	7600	7600	7600	7600	0
563	20241128	113600	1548360	7600	7600	7600	7600	0
564	20241128	113500	1548360	7600	7600	7600	7600	0
565	20241128	113400	1548360	7600	7600	7600	7600	0
566	20241128	113300	1548360	7600	7600	7600	7600	0
567	20241128	113200	1548360	7600	7600	7600	7600	0
568	20241128	113100	1548360	7600	7600	7600	7600	0
569	20241128	113000	1548360	7600	7600	7600	7600	0
570	20241128	112900	1548360	7600	7600	7600	7600	0
571	20241128	112800	1548360	7600	7600	7600	7600	0
572	20241128	112700	1548360	7600	7600	7600	7600	0
573	20241128	112600	1548360	7600	7600	7600	7600	0
574	20241128	112500	1548360	7600	7600	7600	7600	0
575	20241128	112400	1548360	7600	7600	7600	7600	0
576	20241128	112300	1548360	7600	7600	7600	7600	0
577	20241128	112200	1548360	7600	7600	7600	7600	0
578	20241128	112100	1548360	7600	7600	7600	7600	0
579	20241128	112000	1548360	7600	7600	7600	7600	0
580	20241128	111900	1548360	7600	7600	7600	7600	0
581	20241128	111800	1548360	7600	7600	7600	7600	0
582	20241128	111700	1548360	7600	7600	7600	7600	0
583	20241128	111600	1548360	7600	7600	7600	7600	0
584	20241128	111500	1548360	7600	7600	7600	7600	0
585	20241128	111400	1548360	7600	7600	7600	7600	0
586	20241128	111300	1548360	7600	7600	7600	7600	0
587	20241128	111200	1548360	7600	7600	7600	7600	0
588	20241128	111100	1548360	7600	7600	7600	7600	0
589	20241128	111000	1548360	7600	7600	7600	7600	0
590	20241128	110900	1548360	7600	7600	7600	7600	0
591	20241128	110800	1548360	7600	7600	7600	7600	0
592	20241128	110700	1548360	7600	7600	7600	7600	0
593	20241128	110600	1548360	7600	7600	7600	7600	0
594	20241128	110500	1548360	7600	7600	7600	7600	0
595	20241128	110400	1548360	7600	7600	7600	7600	0
596	20241128	110300	1548360	7600	7600	7600	7600	0
597	20241128	110200	1548360	7600	7600	7600	7600	0
598	20241128	110100	1548360	7600	7600	7600	7600	0
599	20241128	110000	1548360	7600	7600	7600	7600	0
600	20241128	105900	1548360	7600	7600	7600	7600	0
601	20241128	105800	1548360	7600	7600	7600	7600	0
602	20241128	105700	1548360	7600	7600	7600	7600	0
603	20241128	105600	1548360	7600	7600	7600	7600	1
604	20241128	105500	1540760	7210	7210	7210	7210	0
605	20241128	105400	1540760	7210	7210	7210	7210	0
606	20241128	105300	1540760	7210	7210	7210	7210	0
607	20241128	105200	1540760	7210	7210	7210	7210	0
608	20241128	105100	1540760	7210	7210	7210	7210	0
609	20241128	105000	1540760	7210	7210	7210	7210	0
610	20241128	104900	1540760	7210	7210	7210	7210	0
611	20241128	104800	1540760	7210	7210	7210	7210	0
612	20241128	104700	1540760	7210	7210	7210	7210	0
613	20241128	104600	1540760	7210	7210	7210	7210	0
614	20241128	104500	1540760	7210	7210	7210	7210	0
615	20241128	104400	1540760	7210	7210	7210	7210	0
616	20241128	104300	1540760	7210	7210	7210	7210	0
617	20241128	104200	1540760	7210	7210	7210	7210	0
618	20241128	104100	1540760	7210	7210	7210	7210	0
619	20241128	104000	1540760	7210	7210	7210	7210	0
620	20241128	103900	1540760	7210	7210	7210	7210	0
621	20241128	103800	1540760	7210	7210	7210	7210	0
622	20241128	103700	1540760	7210	7210	7210	7210	0
623	20241128	103600	1540760	7210	7210	7210	7210	0
624	20241128	103500	1540760	7210	7210	7210	7210	0
625	20241128	103400	1540760	7210	7210	7210	7210	0
626	20241128	103300	1540760	7210	7210	7210	7210	0
627	20241128	103200	1540760	7210	7210	7210	7210	0
628	20241128	103100	1540760	7210	7210	7210	7210	0
629	20241128	103000	1540760	7210	7210	7210	7210	0
630	20241128	102900	1540760	7210	7210	7210	7210	0
631	20241128	102800	1540760	7210	7210	7210	7210	0
632	20241128	102700	1540760	7210	7210	7210	7210	0
633	20241128	102600	1540760	7210	7210	7210	7210	0
634	20241128	102500	1540760	7210	7210	7210	7210	0
635	20241128	102400	1540760	7210	7210	7210	7210	0
636	20241128	102300	1540760	7210	7210	7210	7210	0
637	20241128	102200	1540760	7210	7210	7210	7210	0
638	20241128	102100	1540760	7210	7210	7210	7210	0
639	20241128	102000	1540760	7210	7210	7210	7210	0
640	20241128	101900	1540760	7210	7210	7210	7210	0
641	20241128	101800	1540760	7210	7210	7210	7210	0
642	20241128	101700	1540760	7210	7210	7210	7210	0
643	20241128	101600	1540760	7210	7300	7300	7210	52
644	20241128	101500	1161340	7210	7210	7210	7210	0
645	20241128	101400	1161340	7210	7210	7210	7210	0
646	20241128	101300	1161340	7210	7400	7400	7210	58
647	20241128	101200	732710	7580	7580	7580	7580	0
648	20241128	101100	732710	7580	7580	7580	7580	0
649	20241128	101000	732710	7580	7580	7580	7580	0
650	20241128	100900	732710	7580	7580	7580	7580	0
651	20241128	100800	732710	7580	7580	7580	7580	1
652	20241128	100700	725130	7550	7550	7550	7550	0
653	20241128	100600	725130	7550	7550	7550	7550	0
654	20241128	100500	725130	7550	7550	7550	7550	0
655	20241128	100400	725130	7550	7550	7550	7550	0
656	20241128	100300	725130	7550	7550	7550	7550	0
657	20241128	100200	725130	7550	7550	7550	7550	0
658	20241128	100100	725130	7550	7550	7550	7550	0
659	20241128	100000	725130	7550	7550	7550	7550	0
660	20241128	095900	725130	7550	7550	7550	7550	0
661	20241128	095800	725130	7550	7550	7550	7550	0
662	20241128	095700	725130	7550	7550	7550	7550	0
663	20241128	095600	725130	7550	7550	7550	7550	0
664	20241128	095500	725130	7550	7550	7550	7550	0
665	20241128	095400	725130	7550	7550	7550	7550	0
666	20241128	095300	725130	7550	7550	7550	7550	0
667	20241128	095200	725130	7550	7550	7550	7550	0
668	20241128	095100	725130	7550	7550	7550	7550	0
669	20241128	095000	725130	7550	7550	7550	7550	0
670	20241128	094900	725130	7550	7550	7550	7550	0
671	20241128	094800	725130	7550	7550	7550	7550	0
672	20241128	094700	725130	7550	7550	7550	7550	0
673	20241128	094600	725130	7550	7550	7550	7550	0
674	20241128	094500	725130	7550	7550	7550	7550	0
675	20241128	094400	725130	7550	7550	7550	7550	0
676	20241128	094300	725130	7550	7550	7550	7550	0
677	20241128	094200	725130	7550	7550	7550	7550	0
678	20241128	094100	725130	7550	7550	7550	7550	0
679	20241128	094000	725130	7550	7550	7550	7550	0
680	20241128	093900	725130	7550	7550	7550	7550	0
681	20241128	093800	725130	7550	7550	7550	7550	0
682	20241128	093700	725130	7550	7550	7550	7550	0
683	20241128	093600	725130	7550	7550	7550	7550	0
684	20241128	093500	725130	7550	7550	7550	7550	0
685	20241128	093400	725130	7550	7550	7550	7550	59
686	20241128	093300	279680	7580	7580	7580	7580	0
687	20241128	093200	279680	7580	7580	7580	7580	0
688	20241128	093100	279680	7580	7580	7580	7580	0
689	20241128	093000	279680	7580	7580	7580	7580	0
690	20241128	092900	279680	7580	7580	7580	7580	0
691	20241128	092800	279680	7580	7580	7580	7580	0
692	20241128	092700	279680	7580	7580	7580	7580	0
693	20241128	092600	279680	7580	7580	7580	7580	0
694	20241128	092500	279680	7580	7580	7580	7580	0
695	20241128	092400	279680	7580	7580	7580	7580	0
696	20241128	092300	279680	7580	7580	7580	7580	0
697	20241128	092200	279680	7580	7580	7580	7580	0
698	20241128	092100	279680	7580	7580	7580	7580	0
699	20241128	092000	279680	7580	7580	7580	7580	0
700	20241128	091900	279680	7580	7580	7580	7580	0
701	20241128	091800	279680	7580	7580	7580	7580	0
702	20241128	091700	279680	7580	7580	7580	7580	0
703	20241128	091600	279680	7580	7580	7580	7580	0
704	20241128	091500	279680	7580	7580	7580	7580	0
705	20241128	091400	279680	7580	7580	7580	7580	0
706	20241128	091300	279680	7580	7580	7580	7580	0
707	20241128	091200	279680	7580	7580	7580	7580	0
708	20241128	091100	279680	7580	7580	7580	7580	0
709	20241128	091000	279680	7580	7580	7580	7580	0
710	20241128	090900	279680	7580	7580	7580	7580	0
711	20241128	090800	279680	7580	7580	7580	7580	0
712	20241128	090700	279680	7580	7580	7580	7580	0
713	20241128	090600	279680	7580	7580	7580	7580	0
714	20241128	090500	279680	7580	7580	7580	7580	0
715	20241128	090400	279680	7580	7580	7580	7580	10
716	20241128	090300	203880	7580	7580	7580	7580	1
717	20241128	090200	196300	7550	7550	7550	7550	0
718	20241128	090100	196300	7550	7550	7550	7550	0
719	20241128	090000	196300	7550	7550	7550	7550	26