KissMeData/176750/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204000	96674060	15780	15780	15780	15780	5
3	20241127	203900	96674060	15780	15780	15780	15780	0
4	20241127	203800	96674060	15780	15780	15780	15780	0
5	20241127	203700	96674060	15780	15780	15780	15780	0
6	20241127	203600	96674060	15780	15780	15780	15780	0
7	20241127	203500	96674060	15780	15780	15780	15780	0
8	20241127	203400	96674060	15780	15780	15780	15780	0
9	20241127	203300	96674060	15780	15780	15780	15780	0
10	20241127	203200	96674060	15780	15780	15780	15780	0
11	20241127	203100	96674060	15780	15780	15780	15780	0
12	20241127	203000	96674060	15780	15780	15780	15780	0
13	20241127	202900	96674060	15780	15780	15780	15780	0
14	20241127	202800	96674060	15780	15780	15780	15780	0
15	20241127	202700	96674060	15780	15780	15780	15780	0
16	20241127	202600	96674060	15780	15780	15780	15780	0
17	20241127	202500	96674060	15780	15780	15780	15780	0
18	20241127	202400	96674060	15780	15780	15780	15780	0
19	20241127	202300	96674060	15780	15780	15780	15780	0
20	20241127	202200	96674060	15780	15780	15780	15780	0
21	20241127	202100	96674060	15780	15780	15780	15780	0
22	20241127	202000	96674060	15780	15780	15780	15780	0
23	20241127	201900	96674060	15780	15780	15780	15780	0
24	20241127	201800	96674060	15780	15780	15780	15780	0
25	20241127	201700	96674060	15780	15780	15780	15780	0
26	20241127	201600	96674060	15780	15780	15780	15780	0
27	20241127	201500	96674060	15780	15780	15780	15780	0
28	20241127	201400	96674060	15780	15780	15780	15780	0
29	20241127	201300	96674060	15780	15780	15780	15780	0
30	20241127	201200	96674060	15780	15780	15780	15780	0
31	20241127	201100	96674060	15780	15780	15780	15780	0
32	20241127	201000	96674060	15780	15780	15780	15780	5
33	20241127	200900	96674060	15780	15780	15780	15780	0
34	20241127	200800	96674060	15780	15780	15780	15780	0
35	20241127	200700	96674060	15780	15780	15780	15780	0
36	20241127	200600	96674060	15780	15780	15780	15780	0
37	20241127	200500	96674060	15780	15780	15780	15780	0
38	20241127	200400	96674060	15780	15780	15780	15780	0
39	20241127	200300	96674060	15780	15780	15780	15780	0
40	20241127	200200	96674060	15780	15780	15780	15780	0
41	20241127	200100	96674060	15780	15780	15780	15780	0
42	20241127	200000	96674060	15780	15780	15780	15780	0
43	20241127	195900	96674060	15780	15780	15780	15780	0
44	20241127	195800	96674060	15780	15780	15780	15780	0
45	20241127	195700	96674060	15780	15780	15780	15780	0
46	20241127	195600	96674060	15780	15780	15780	15780	0
47	20241127	195500	96674060	15780	15780	15780	15780	0
48	20241127	195400	96674060	15780	15780	15780	15780	0
49	20241127	195300	96674060	15780	15780	15780	15780	0
50	20241127	195200	96674060	15780	15780	15780	15780	0
51	20241127	195100	96674060	15780	15780	15780	15780	0
52	20241127	195000	96674060	15780	15780	15780	15780	0
53	20241127	194900	96674060	15780	15780	15780	15780	0
54	20241127	194800	96674060	15780	15780	15780	15780	0
55	20241127	194700	96674060	15780	15780	15780	15780	0
56	20241127	194600	96674060	15780	15780	15780	15780	0
57	20241127	194500	96674060	15780	15780	15780	15780	0
58	20241127	194400	96674060	15780	15780	15780	15780	0
59	20241127	194300	96674060	15780	15780	15780	15780	0
60	20241127	194200	96674060	15780	15780	15780	15780	0
61	20241127	194100	96674060	15780	15780	15780	15780	0
62	20241127	194000	96674060	15780	15780	15780	15780	5
63	20241127	193900	96674060	15780	15780	15780	15780	0
64	20241127	193800	96674060	15780	15780	15780	15780	0
65	20241127	193700	96674060	15780	15780	15780	15780	0
66	20241127	193600	96674060	15780	15780	15780	15780	0
67	20241127	193500	96674060	15780	15780	15780	15780	0
68	20241127	193400	96674060	15780	15780	15780	15780	0
69	20241127	193300	96674060	15780	15780	15780	15780	0
70	20241127	193200	96674060	15780	15780	15780	15780	0
71	20241127	193100	96674060	15780	15780	15780	15780	0
72	20241127	193000	96674060	15780	15780	15780	15780	0
73	20241127	192900	96674060	15780	15780	15780	15780	0
74	20241127	192800	96674060	15780	15780	15780	15780	0
75	20241127	192700	96674060	15780	15780	15780	15780	0
76	20241127	192600	96674060	15780	15780	15780	15780	0
77	20241127	192500	96674060	15780	15780	15780	15780	0
78	20241127	192400	96674060	15780	15780	15780	15780	0
79	20241127	192300	96674060	15780	15780	15780	15780	0
80	20241127	192200	96674060	15780	15780	15780	15780	0
81	20241127	192100	96674060	15780	15780	15780	15780	0
82	20241127	192000	96674060	15780	15780	15780	15780	0
83	20241127	191900	96674060	15780	15780	15780	15780	0
84	20241127	191800	96674060	15780	15780	15780	15780	0
85	20241127	191700	96674060	15780	15780	15780	15780	0
86	20241127	191600	96674060	15780	15780	15780	15780	0
87	20241127	191500	96674060	15780	15780	15780	15780	0
88	20241127	191400	96674060	15780	15780	15780	15780	0
89	20241127	191300	96674060	15780	15780	15780	15780	0
90	20241127	191200	96674060	15780	15780	15780	15780	0
91	20241127	191100	96674060	15780	15780	15780	15780	0
92	20241127	191000	96674060	15780	15780	15780	15780	5
93	20241127	190900	96674060	15780	15780	15780	15780	0
94	20241127	190800	96674060	15780	15780	15780	15780	0
95	20241127	190700	96674060	15780	15780	15780	15780	0
96	20241127	190600	96674060	15780	15780	15780	15780	0
97	20241127	190500	96674060	15780	15780	15780	15780	0
98	20241127	190400	96674060	15780	15780	15780	15780	0
99	20241127	190300	96674060	15780	15780	15780	15780	0
100	20241127	190200	96674060	15780	15780	15780	15780	0
101	20241127	190100	96674060	15780	15780	15780	15780	0
102	20241127	190000	96674060	15780	15780	15780	15780	0
103	20241127	185900	96674060	15780	15780	15780	15780	0
104	20241127	185800	96674060	15780	15780	15780	15780	0
105	20241127	185700	96674060	15780	15780	15780	15780	0
106	20241127	185600	96674060	15780	15780	15780	15780	0
107	20241127	185500	96674060	15780	15780	15780	15780	0
108	20241127	185400	96674060	15780	15780	15780	15780	0
109	20241127	185300	96674060	15780	15780	15780	15780	0
110	20241127	185200	96674060	15780	15780	15780	15780	0
111	20241127	185100	96674060	15780	15780	15780	15780	0
112	20241127	185000	96674060	15780	15780	15780	15780	0
113	20241127	184900	96674060	15780	15780	15780	15780	0
114	20241127	184800	96674060	15780	15780	15780	15780	0
115	20241127	184700	96674060	15780	15780	15780	15780	0
116	20241127	184600	96674060	15780	15780	15780	15780	0
117	20241127	184500	96674060	15780	15780	15780	15780	0
118	20241127	184400	96674060	15780	15780	15780	15780	0
119	20241127	184300	96674060	15780	15780	15780	15780	0
120	20241127	184200	96674060	15780	15780	15780	15780	0
121	20241127	184100	96674060	15780	15780	15780	15780	0
122	20241127	184000	96674060	15780	15780	15780	15780	5
123	20241127	183900	96674060	15780	15780	15780	15780	0
124	20241127	183800	96674060	15780	15780	15780	15780	0
125	20241127	183700	96674060	15780	15780	15780	15780	0
126	20241127	183600	96674060	15780	15780	15780	15780	0
127	20241127	183500	96674060	15780	15780	15780	15780	0
128	20241127	183400	96674060	15780	15780	15780	15780	0
129	20241127	183300	96674060	15780	15780	15780	15780	0
130	20241127	183200	96674060	15780	15780	15780	15780	0
131	20241127	183100	96674060	15780	15780	15780	15780	0
132	20241127	183000	96674060	15780	15780	15780	15780	0
133	20241127	182900	96674060	15780	15780	15780	15780	0
134	20241127	182800	96674060	15780	15780	15780	15780	0
135	20241127	182700	96674060	15780	15780	15780	15780	0
136	20241127	182600	96674060	15780	15780	15780	15780	0
137	20241127	182500	96674060	15780	15780	15780	15780	0
138	20241127	182400	96674060	15780	15780	15780	15780	0
139	20241127	182300	96674060	15780	15780	15780	15780	0
140	20241127	182200	96674060	15780	15780	15780	15780	0
141	20241127	182100	96674060	15780	15780	15780	15780	0
142	20241127	182000	96674060	15780	15780	15780	15780	0
143	20241127	181900	96674060	15780	15780	15780	15780	0
144	20241127	181800	96674060	15780	15780	15780	15780	0
145	20241127	181700	96674060	15780	15780	15780	15780	0
146	20241127	181600	96674060	15780	15780	15780	15780	0
147	20241127	181500	96674060	15780	15780	15780	15780	0
148	20241127	181400	96674060	15780	15780	15780	15780	0
149	20241127	181300	96674060	15780	15780	15780	15780	0
150	20241127	181200	96674060	15780	15780	15780	15780	0
151	20241127	181100	96674060	15780	15780	15780	15780	0
152	20241127	181000	96674060	15780	15780	15780	15780	5
153	20241127	180900	96674060	15780	15780	15780	15780	0
154	20241127	180800	96674060	15780	15780	15780	15780	0
155	20241127	180700	96674060	15780	15780	15780	15780	0
156	20241127	180600	96674060	15780	15780	15780	15780	0
157	20241127	180500	96674060	15780	15780	15780	15780	0
158	20241127	180400	96674060	15780	15780	15780	15780	0
159	20241127	180300	96674060	15780	15780	15780	15780	0
160	20241127	180200	96674060	15780	15780	15780	15780	0
161	20241127	180100	96674060	15780	15780	15780	15780	0
162	20241127	180000	96674060	15780	15780	15780	15780	0
163	20241127	175900	96674060	15780	15780	15780	15780	0
164	20241127	175800	96674060	15780	15780	15780	15780	0
165	20241127	175700	96674060	15780	15780	15780	15780	0
166	20241127	175600	96674060	15780	15780	15780	15780	0
167	20241127	175500	96674060	15780	15780	15780	15780	0
168	20241127	175400	96674060	15780	15780	15780	15780	0
169	20241127	175300	96674060	15780	15780	15780	15780	0
170	20241127	175200	96674060	15780	15780	15780	15780	0
171	20241127	175100	96674060	15780	15780	15780	15780	0
172	20241127	175000	96674060	15780	15780	15780	15780	0
173	20241127	174900	96674060	15780	15780	15780	15780	0
174	20241127	174800	96674060	15780	15780	15780	15780	0
175	20241127	174700	96674060	15780	15780	15780	15780	0
176	20241127	174600	96674060	15780	15780	15780	15780	0
177	20241127	174500	96674060	15780	15780	15780	15780	0
178	20241127	174400	96674060	15780	15780	15780	15780	0
179	20241127	174300	96674060	15780	15780	15780	15780	0
180	20241127	174200	96674060	15780	15780	15780	15780	0
181	20241127	174100	96674060	15780	15780	15780	15780	0
182	20241127	174000	96674060	15780	15780	15780	15780	5
183	20241127	173900	96674060	15780	15780	15780	15780	0
184	20241127	173800	96674060	15780	15780	15780	15780	0
185	20241127	173700	96674060	15780	15780	15780	15780	0
186	20241127	173600	96674060	15780	15780	15780	15780	0
187	20241127	173500	96674060	15780	15780	15780	15780	0
188	20241127	173400	96674060	15780	15780	15780	15780	0
189	20241127	173300	96674060	15780	15780	15780	15780	0
190	20241127	173200	96674060	15780	15780	15780	15780	0
191	20241127	173100	96674060	15780	15780	15780	15780	0
192	20241127	173000	96674060	15780	15780	15780	15780	0
193	20241127	172900	96674060	15780	15780	15780	15780	0
194	20241127	172800	96674060	15780	15780	15780	15780	0
195	20241127	172700	96674060	15780	15780	15780	15780	0
196	20241127	172600	96674060	15780	15780	15780	15780	0
197	20241127	172500	96674060	15780	15780	15780	15780	0
198	20241127	172400	96674060	15780	15780	15780	15780	0
199	20241127	172300	96674060	15780	15780	15780	15780	0
200	20241127	172200	96674060	15780	15780	15780	15780	0
201	20241127	172100	96674060	15780	15780	15780	15780	0
202	20241127	172000	96674060	15780	15780	15780	15780	0
203	20241127	171900	96674060	15780	15780	15780	15780	0
204	20241127	171800	96674060	15780	15780	15780	15780	0
205	20241127	171700	96674060	15780	15780	15780	15780	0
206	20241127	171600	96674060	15780	15780	15780	15780	0
207	20241127	171500	96674060	15780	15780	15780	15780	0
208	20241127	171400	96674060	15780	15780	15780	15780	0
209	20241127	171300	96674060	15780	15780	15780	15780	0
210	20241127	171200	96674060	15780	15780	15780	15780	0
211	20241127	171100	96674060	15780	15780	15780	15780	0
212	20241127	171000	96674060	15780	15780	15780	15780	5
213	20241127	170900	96674060	15780	15780	15780	15780	0
214	20241127	170800	96674060	15780	15780	15780	15780	0
215	20241127	170700	96674060	15780	15780	15780	15780	0
216	20241127	170600	96674060	15780	15780	15780	15780	0
217	20241127	170500	96674060	15780	15780	15780	15780	0
218	20241127	170400	96674060	15780	15780	15780	15780	0
219	20241127	170300	96674060	15780	15780	15780	15780	0
220	20241127	170200	96674060	15780	15780	15780	15780	0
221	20241127	170100	96674060	15780	15780	15780	15780	0
222	20241127	170000	96674060	15780	15780	15780	15780	0
223	20241127	165900	96674060	15780	15780	15780	15780	0
224	20241127	165800	96674060	15780	15780	15780	15780	0
225	20241127	165700	96674060	15780	15780	15780	15780	0
226	20241127	165600	96674060	15780	15780	15780	15780	0
227	20241127	165500	96674060	15780	15780	15780	15780	0
228	20241127	165400	96674060	15780	15780	15780	15780	0
229	20241127	165300	96674060	15780	15780	15780	15780	0
230	20241127	165200	96674060	15780	15780	15780	15780	0
231	20241127	165100	96674060	15780	15780	15780	15780	0
232	20241127	165000	96674060	15780	15780	15780	15780	0
233	20241127	164900	96674060	15780	15780	15780	15780	0
234	20241127	164800	96674060	15780	15780	15780	15780	0
235	20241127	164700	96674060	15780	15780	15780	15780	0
236	20241127	164600	96674060	15780	15780	15780	15780	0
237	20241127	164500	96674060	15780	15780	15780	15780	0
238	20241127	164400	96674060	15780	15780	15780	15780	0
239	20241127	164300	96674060	15780	15780	15780	15780	0
240	20241127	164200	96674060	15780	15780	15780	15780	0
241	20241127	164100	96674060	15780	15780	15780	15780	0
242	20241127	164000	96674060	15780	15780	15780	15780	5
243	20241127	163900	96674060	15780	15780	15780	15780	0
244	20241127	163800	96674060	15780	15780	15780	15780	0
245	20241127	163700	96674060	15780	15780	15780	15780	0
246	20241127	163600	96674060	15780	15780	15780	15780	0
247	20241127	163500	96674060	15780	15780	15780	15780	0
248	20241127	163400	96674060	15780	15780	15780	15780	0
249	20241127	163300	96674060	15780	15780	15780	15780	0
250	20241127	163200	96674060	15780	15780	15780	15780	0
251	20241127	163100	96674060	15780	15780	15780	15780	0
252	20241127	163000	96674060	15780	15780	15780	15780	0
253	20241127	162900	96674060	15780	15780	15780	15780	0
254	20241127	162800	96674060	15780	15780	15780	15780	0
255	20241127	162700	96674060	15780	15780	15780	15780	0
256	20241127	162600	96674060	15780	15780	15780	15780	0
257	20241127	162500	96674060	15780	15780	15780	15780	0
258	20241127	162400	96674060	15780	15780	15780	15780	0
259	20241127	162300	96674060	15780	15780	15780	15780	0
260	20241127	162200	96674060	15780	15780	15780	15780	0
261	20241127	162100	96674060	15780	15780	15780	15780	0
262	20241127	162000	96674060	15780	15780	15780	15780	0
263	20241127	161900	96674060	15780	15780	15780	15780	0
264	20241127	161800	96674060	15780	15780	15780	15780	0
265	20241127	161700	96674060	15780	15780	15780	15780	0
266	20241127	161600	96674060	15780	15780	15780	15780	0
267	20241127	161500	96674060	15780	15780	15780	15780	0
268	20241127	161400	96674060	15780	15780	15780	15780	0
269	20241127	161300	96674060	15780	15780	15780	15780	0
270	20241127	161200	96674060	15780	15780	15780	15780	0
271	20241127	161100	96674060	15780	15780	15780	15780	0
272	20241127	161000	96674060	15780	15780	15780	15780	5
273	20241127	160900	96674060	15780	15780	15780	15780	0
274	20241127	160800	96674060	15780	15780	15780	15780	0
275	20241127	160700	96674060	15780	15780	15780	15780	0
276	20241127	160600	96674060	15780	15780	15780	15780	0
277	20241127	160500	96674060	15780	15780	15780	15780	0
278	20241127	160400	96674060	15780	15780	15780	15780	0
279	20241127	160300	96674060	15780	15780	15780	15780	0
280	20241127	160200	96674060	15780	15780	15780	15780	0
281	20241127	160100	96674060	15780	15780	15780	15780	0
282	20241127	160000	96674060	15780	15780	15780	15780	0
283	20241127	155900	96674060	15780	15780	15780	15780	0
284	20241127	155800	96674060	15780	15780	15780	15780	0
285	20241127	155700	96674060	15780	15780	15780	15780	0
286	20241127	155600	96674060	15780	15780	15780	15780	0
287	20241127	155500	96674060	15780	15780	15780	15780	0
288	20241127	155400	96674060	15780	15780	15780	15780	0
289	20241127	155300	96674060	15780	15780	15780	15780	0
290	20241127	155200	96674060	15780	15780	15780	15780	0
291	20241127	155100	96674060	15780	15780	15780	15780	0
292	20241127	155000	96674060	15780	15780	15780	15780	0
293	20241127	154900	96674060	15780	15780	15780	15780	0
294	20241127	154800	96674060	15780	15780	15780	15780	0
295	20241127	154700	96674060	15780	15780	15780	15780	0
296	20241127	154600	96674060	15780	15780	15780	15780	0
297	20241127	154500	96674060	15780	15780	15780	15780	0
298	20241127	154400	96674060	15780	15780	15780	15780	0
299	20241127	154300	96674060	15780	15780	15780	15780	0
300	20241127	154200	96674060	15780	15780	15780	15780	0
301	20241127	154100	96674060	15780	15780	15780	15780	0
302	20241127	154000	96674060	15780	15780	15780	15780	5
303	20241127	153900	96674060	15780	15780	15780	15780	0
304	20241127	153800	96674060	15780	15780	15780	15780	0
305	20241127	153700	96674060	15780	15780	15780	15780	0
306	20241127	153600	96674060	15780	15780	15780	15780	0
307	20241127	153500	96674060	15780	15780	15780	15780	0
308	20241127	153400	96674060	15780	15780	15780	15780	0
309	20241127	153300	96674060	15780	15780	15780	15780	0
310	20241127	153200	96674060	15780	15780	15780	15780	0
311	20241127	153100	96674060	15780	15780	15780	15780	0
312	20241127	153000	96674060	15780	15780	15780	15780	5
313	20241127	152900	96595160	15790	15790	15790	15790	0
314	20241127	152800	96595160	15790	15790	15790	15790	0
315	20241127	152700	96595160	15790	15790	15790	15790	0
316	20241127	152600	96595160	15790	15790	15790	15790	0
317	20241127	152500	96595160	15790	15790	15790	15790	0
318	20241127	152400	96595160	15790	15790	15790	15790	0
319	20241127	152300	96595160	15790	15790	15790	15790	0
320	20241127	152200	96595160	15790	15790	15790	15790	0
321	20241127	152100	96595160	15790	15790	15790	15790	0
322	20241127	152000	96595160	15790	15790	15790	15790	0
323	20241127	151900	96595160	15790	15790	15790	15790	0
324	20241127	151800	96595160	15790	15790	15790	15790	11
325	20241127	151700	96421470	15790	15790	15790	15790	0
326	20241127	151600	96421470	15790	15790	15790	15790	32
327	20241127	151500	95916190	15790	15790	15790	15790	0
328	20241127	151400	95916190	15790	15790	15790	15790	0
329	20241127	151300	95916190	15790	15790	15790	15790	0
330	20241127	151200	95916190	15790	15790	15790	15790	0
331	20241127	151100	95916190	15790	15790	15790	15790	0
332	20241127	151000	95916190	15790	15790	15790	15790	0
333	20241127	150900	95916190	15790	15790	15790	15790	282
334	20241127	150800	91463410	15790	15790	15790	15790	0
335	20241127	150700	91463410	15790	15790	15790	15790	0
336	20241127	150600	91463410	15790	15790	15790	15790	0
337	20241127	150500	91463410	15790	15790	15790	15790	0
338	20241127	150400	91463410	15790	15790	15790	15790	0
339	20241127	150300	91463410	15790	15790	15790	15790	0
340	20241127	150200	91463410	15790	15790	15790	15790	0
341	20241127	150100	91463410	15790	15790	15790	15790	0
342	20241127	150000	91463410	15790	15790	15790	15790	0
343	20241127	145900	91463410	15790	15790	15790	15790	0
344	20241127	145800	91463410	15790	15790	15790	15790	0
345	20241127	145700	91463410	15790	15790	15790	15790	0
346	20241127	145600	91463410	15790	15790	15790	15790	0
347	20241127	145500	91463410	15790	15620	15790	15610	141
348	20241127	145400	89261490	15790	15790	15790	15790	0
349	20241127	145300	89261490	15790	15790	15790	15790	0
350	20241127	145200	89261490	15790	15790	15790	15790	0
351	20241127	145100	89261490	15790	15790	15790	15790	0
352	20241127	145000	89261490	15790	15790	15790	15790	0
353	20241127	144900	89261490	15790	15790	15790	15790	0
354	20241127	144800	89261490	15790	15790	15790	15790	0
355	20241127	144700	89261490	15790	15790	15790	15790	0
356	20241127	144600	89261490	15790	15790	15790	15790	0
357	20241127	144500	89261490	15790	15790	15790	15790	1
358	20241127	144400	89245700	15620	15620	15620	15620	0
359	20241127	144300	89245700	15620	15620	15620	15620	27
360	20241127	144200	88823960	15800	15800	15800	15800	0
361	20241127	144100	88823960	15800	15800	15800	15800	0
362	20241127	144000	88823960	15800	15800	15800	15800	0
363	20241127	143900	88823960	15800	15800	15800	15800	0
364	20241127	143800	88823960	15800	15800	15800	15800	0
365	20241127	143700	88823960	15800	15800	15800	15800	0
366	20241127	143600	88823960	15800	15800	15800	15800	0
367	20241127	143500	88823960	15800	15800	15800	15800	0
368	20241127	143400	88823960	15800	15800	15800	15800	0
369	20241127	143300	88823960	15800	15800	15800	15800	0
370	20241127	143200	88823960	15800	15800	15800	15800	0
371	20241127	143100	88823960	15800	15800	15800	15800	0
372	20241127	143000	88823960	15800	15800	15800	15800	0
373	20241127	142900	88823960	15800	15800	15800	15800	0
374	20241127	142800	88823960	15800	15800	15800	15800	0
375	20241127	142700	88823960	15800	15800	15800	15800	0
376	20241127	142600	88823960	15800	15800	15800	15800	0
377	20241127	142500	88823960	15800	15800	15800	15800	0
378	20241127	142400	88823960	15800	15800	15800	15800	0
379	20241127	142300	88823960	15800	15800	15800	15800	0
380	20241127	142200	88823960	15800	15800	15800	15800	0
381	20241127	142100	88823960	15800	15800	15800	15800	0
382	20241127	142000	88823960	15800	15800	15800	15800	0
383	20241127	141900	88823960	15800	15800	15800	15800	0
384	20241127	141800	88823960	15800	15800	15800	15800	0
385	20241127	141700	88823960	15800	15800	15800	15800	0
386	20241127	141600	88823960	15800	15800	15800	15800	0
387	20241127	141500	88823960	15800	15800	15800	15800	0
388	20241127	141400	88823960	15800	15800	15800	15800	0
389	20241127	141300	88823960	15800	15800	15800	15800	0
390	20241127	141200	88823960	15800	15620	15800	15620	152
391	20241127	141100	86449540	15800	15800	15800	15800	1
392	20241127	141000	86433740	15800	15800	15800	15800	0
393	20241127	140900	86433740	15800	15800	15800	15800	0
394	20241127	140800	86433740	15800	15800	15800	15800	0
395	20241127	140700	86433740	15800	15800	15800	15800	0
396	20241127	140600	86433740	15800	15800	15800	15800	0
397	20241127	140500	86433740	15800	15800	15800	15800	0
398	20241127	140400	86433740	15800	15800	15800	15800	0
399	20241127	140300	86433740	15800	15800	15800	15800	0
400	20241127	140200	86433740	15800	15800	15800	15800	0
401	20241127	140100	86433740	15800	15800	15800	15800	1
402	20241127	140000	86417940	15620	15620	15620	15620	0
403	20241127	135900	86417940	15620	15620	15620	15620	0
404	20241127	135800	86417940	15620	15620	15620	15620	0
405	20241127	135700	86417940	15620	15620	15620	15620	0
406	20241127	135600	86417940	15620	15620	15620	15620	0
407	20241127	135500	86417940	15620	15620	15620	15620	0
408	20241127	135400	86417940	15620	15620	15620	15620	7
409	20241127	135300	86308600	15800	15800	15800	15800	0
410	20241127	135200	86308600	15800	15800	15800	15800	0
411	20241127	135100	86308600	15800	15800	15800	15800	0
412	20241127	135000	86308600	15800	15800	15800	15800	0
413	20241127	134900	86308600	15800	15800	15800	15800	0
414	20241127	134800	86308600	15800	15800	15800	15800	0
415	20241127	134700	86308600	15800	15800	15800	15800	0
416	20241127	134600	86308600	15800	15800	15800	15800	0
417	20241127	134500	86308600	15800	15800	15800	15800	0
418	20241127	134400	86308600	15800	15800	15800	15800	0
419	20241127	134300	86308600	15800	15800	15800	15800	0
420	20241127	134200	86308600	15800	15800	15800	15800	0
421	20241127	134100	86308600	15800	15800	15800	15800	0
422	20241127	134000	86308600	15800	15800	15800	15800	0
423	20241127	133900	86308600	15800	15800	15800	15800	0
424	20241127	133800	86308600	15800	15790	15800	15790	9
425	20241127	133700	86166480	15790	15780	15790	15780	88
426	20241127	133600	84777630	15780	15780	15780	15780	0
427	20241127	133500	84777630	15780	15780	15780	15780	0
428	20241127	133400	84777630	15780	15780	15780	15780	0
429	20241127	133300	84777630	15780	15780	15780	15780	0
430	20241127	133200	84777630	15780	15780	15780	15780	0
431	20241127	133100	84777630	15780	15780	15780	15780	0
432	20241127	133000	84777630	15780	15780	15780	15780	0
433	20241127	132900	84777630	15780	15780	15780	15780	0
434	20241127	132800	84777630	15780	15780	15780	15780	0
435	20241127	132700	84777630	15780	15780	15780	15780	0
436	20241127	132600	84777630	15780	15780	15780	15780	0
437	20241127	132500	84777630	15780	15780	15780	15780	0
438	20241127	132400	84777630	15780	15780	15780	15780	0
439	20241127	132300	84777630	15780	15780	15780	15780	0
440	20241127	132200	84777630	15780	15780	15780	15780	0
441	20241127	132100	84777630	15780	15780	15780	15780	0
442	20241127	132000	84777630	15780	15780	15780	15780	0
443	20241127	131900	84777630	15780	15780	15780	15780	0
444	20241127	131800	84777630	15780	15780	15780	15780	8
445	20241127	131700	84651390	15780	15780	15780	15780	0
446	20241127	131600	84651390	15780	15780	15780	15780	0
447	20241127	131500	84651390	15780	15780	15780	15780	0
448	20241127	131400	84651390	15780	15780	15780	15780	0
449	20241127	131300	84651390	15780	15780	15780	15780	0
450	20241127	131200	84651390	15780	15780	15780	15780	0
451	20241127	131100	84651390	15780	15780	15780	15780	0
452	20241127	131000	84651390	15780	15780	15780	15780	0
453	20241127	130900	84651390	15780	15780	15780	15780	0
454	20241127	130800	84651390	15780	15780	15780	15780	0
455	20241127	130700	84651390	15780	15780	15780	15780	0
456	20241127	130600	84651390	15780	15780	15780	15780	0
457	20241127	130500	84651390	15780	15780	15780	15780	0
458	20241127	130400	84651390	15780	15780	15780	15780	0
459	20241127	130300	84651390	15780	15780	15780	15780	0
460	20241127	130200	84651390	15780	15780	15780	15780	0
461	20241127	130100	84651390	15780	15780	15780	15780	0
462	20241127	130000	84651390	15780	15780	15780	15780	0
463	20241127	125900	84651390	15780	15780	15780	15780	0
464	20241127	125800	84651390	15780	15780	15780	15780	0
465	20241127	125700	84651390	15780	15780	15780	15780	0
466	20241127	125600	84651390	15780	15780	15780	15780	0
467	20241127	125500	84651390	15780	15780	15780	15780	0
468	20241127	125400	84651390	15780	15780	15780	15780	0
469	20241127	125300	84651390	15780	15780	15780	15780	0
470	20241127	125200	84651390	15780	15780	15780	15780	0
471	20241127	125100	84651390	15780	15780	15780	15780	0
472	20241127	125000	84651390	15780	15780	15780	15780	0
473	20241127	124900	84651390	15780	15780	15780	15780	0
474	20241127	124800	84651390	15780	15780	15780	15780	0
475	20241127	124700	84651390	15780	15780	15780	15780	0
476	20241127	124600	84651390	15780	15780	15780	15780	0
477	20241127	124500	84651390	15780	15780	15780	15780	0
478	20241127	124400	84651390	15780	15780	15780	15780	0
479	20241127	124300	84651390	15780	15780	15780	15780	50
480	20241127	124200	83862390	15790	15790	15790	15790	0
481	20241127	124100	83862390	15790	15790	15790	15790	0
482	20241127	124000	83862390	15790	15790	15790	15790	0
483	20241127	123900	83862390	15790	15790	15790	15790	0
484	20241127	123800	83862390	15790	15790	15790	15790	48
485	20241127	123700	83104470	15790	15790	15790	15790	0
486	20241127	123600	83104470	15790	15790	15790	15790	0
487	20241127	123500	83104470	15790	15790	15790	15790	0
488	20241127	123400	83104470	15790	15790	15790	15790	0
489	20241127	123300	83104470	15790	15790	15790	15790	0
490	20241127	123200	83104470	15790	15790	15790	15790	0
491	20241127	123100	83104470	15790	15790	15790	15790	0
492	20241127	123000	83104470	15790	15790	15790	15790	0
493	20241127	122900	83104470	15790	15790	15790	15790	0
494	20241127	122800	83104470	15790	15790	15790	15790	0
495	20241127	122700	83104470	15790	15790	15790	15790	0
496	20241127	122600	83104470	15790	15790	15790	15790	0
497	20241127	122500	83104470	15790	15790	15790	15790	0
498	20241127	122400	83104470	15790	15790	15790	15790	30
499	20241127	122300	82630770	15570	15570	15570	15570	8
500	20241127	122200	82506210	15790	15790	15790	15790	0
501	20241127	122100	82506210	15790	15790	15790	15790	0
502	20241127	122000	82506210	15790	15790	15790	15790	0
503	20241127	121900	82506210	15790	15790	15790	15790	0
504	20241127	121800	82506210	15790	15790	15790	15790	0
505	20241127	121700	82506210	15790	15790	15790	15790	0
506	20241127	121600	82506210	15790	15790	15790	15790	0
507	20241127	121500	82506210	15790	15790	15790	15790	0
508	20241127	121400	82506210	15790	15790	15790	15790	0
509	20241127	121300	82506210	15790	15790	15790	15790	0
510	20241127	121200	82506210	15790	15790	15790	15790	0
511	20241127	121100	82506210	15790	15790	15790	15790	0
512	20241127	121000	82506210	15790	15790	15790	15790	0
513	20241127	120900	82506210	15790	15790	15790	15790	0
514	20241127	120800	82506210	15790	15790	15790	15790	0
515	20241127	120700	82506210	15790	15790	15790	15790	0
516	20241127	120600	82506210	15790	15790	15790	15790	26
517	20241127	120500	82095670	15800	15800	15800	15800	0
518	20241127	120400	82095670	15800	15800	15800	15800	0
519	20241127	120300	82095670	15800	15800	15800	15800	0
520	20241127	120200	82095670	15800	15800	15800	15800	0
521	20241127	120100	82095670	15800	15800	15800	15800	0
522	20241127	120000	82095670	15800	15800	15800	15800	0
523	20241127	115900	82095670	15800	15800	15800	15800	0
524	20241127	115800	82095670	15800	15800	15800	15800	0
525	20241127	115700	82095670	15800	15800	15800	15800	0
526	20241127	115600	82095670	15800	15800	15800	15800	0
527	20241127	115500	82095670	15800	15800	15800	15800	0
528	20241127	115400	82095670	15800	15800	15800	15800	0
529	20241127	115300	82095670	15800	15800	15800	15800	0
530	20241127	115200	82095670	15800	15800	15800	15800	0
531	20241127	115100	82095670	15800	15800	15800	15800	0
532	20241127	115000	82095670	15800	15800	15800	15800	0
533	20241127	114900	82095670	15800	15800	15800	15800	0
534	20241127	114800	82095670	15800	15800	15800	15800	0
535	20241127	114700	82095670	15800	15800	15800	15800	0
536	20241127	114600	82095670	15800	15800	15800	15800	0
537	20241127	114500	82095670	15800	15800	15800	15800	0
538	20241127	114400	82095670	15800	15800	15800	15800	0
539	20241127	114300	82095670	15800	15800	15800	15800	0
540	20241127	114200	82095670	15800	15800	15800	15800	0
541	20241127	114100	82095670	15800	15800	15800	15800	0
542	20241127	114000	82095670	15800	15800	15800	15800	0
543	20241127	113900	82095670	15800	15800	15800	15800	0
544	20241127	113800	82095670	15800	15800	15800	15800	0
545	20241127	113700	82095670	15800	15800	15800	15800	0
546	20241127	113600	82095670	15800	15800	15800	15800	0
547	20241127	113500	82095670	15800	15800	15800	15800	0
548	20241127	113400	82095670	15800	15800	15800	15800	0
549	20241127	113300	82095670	15800	15800	15800	15800	0
550	20241127	113200	82095670	15800	15790	15800	15790	82
551	20241127	113100	80800880	15790	15790	15790	15790	0
552	20241127	113000	80800880	15790	15780	15790	15780	81
553	20241127	112900	79522190	15790	15790	15790	15790	0
554	20241127	112800	79522190	15790	15790	15790	15790	0
555	20241127	112700	79522190	15790	15790	15790	15790	0
556	20241127	112600	79522190	15790	15790	15790	15790	0
557	20241127	112500	79522190	15790	15790	15790	15790	0
558	20241127	112400	79522190	15790	15790	15790	15790	0
559	20241127	112300	79522190	15790	15790	15790	15790	0
560	20241127	112200	79522190	15790	15790	15790	15790	0
561	20241127	112100	79522190	15790	15790	15790	15790	0
562	20241127	112000	79522190	15790	15790	15790	15790	0
563	20241127	111900	79522190	15790	15790	15790	15790	7
564	20241127	111800	79411660	15790	15790	15790	15790	0
565	20241127	111700	79411660	15790	15790	15790	15790	0
566	20241127	111600	79411660	15790	15790	15790	15790	0
567	20241127	111500	79411660	15790	15790	15790	15790	0
568	20241127	111400	79411660	15790	15790	15790	15790	0
569	20241127	111300	79411660	15790	15790	15790	15790	0
570	20241127	111200	79411660	15790	15790	15790	15790	0
571	20241127	111100	79411660	15790	15790	15790	15790	0
572	20241127	111000	79411660	15790	15790	15790	15790	0
573	20241127	110900	79411660	15790	15790	15790	15790	0
574	20241127	110800	79411660	15790	15790	15790	15790	1
575	20241127	110700	79395870	15790	15790	15790	15790	0
576	20241127	110600	79395870	15790	15790	15790	15790	0
577	20241127	110500	79395870	15790	15790	15790	15790	0
578	20241127	110400	79395870	15790	15790	15790	15790	0
579	20241127	110300	79395870	15790	15790	15790	15790	0
580	20241127	110200	79395870	15790	15790	15790	15790	1
581	20241127	110100	79380080	15520	15620	15620	15520	847
582	20241127	110000	66214110	15650	15650	15650	15650	0
583	20241127	105900	66214110	15650	15700	15700	15650	606
584	20241127	105800	56727660	15700	15700	15700	15700	0
585	20241127	105700	56727660	15700	15700	15700	15700	0
586	20241127	105600	56727660	15700	15700	15700	15700	144
587	20241127	105500	54466860	15700	15700	15700	15700	100
588	20241127	105400	52896860	15700	15700	15700	15700	80
589	20241127	105300	51640860	15800	15800	15800	15800	0
590	20241127	105200	51640860	15800	15800	15800	15800	0
591	20241127	105100	51640860	15800	15800	15800	15800	0
592	20241127	105000	51640860	15800	15800	15800	15800	0
593	20241127	104900	51640860	15800	15800	15800	15800	0
594	20241127	104800	51640860	15800	15800	15800	15800	0
595	20241127	104700	51640860	15800	15800	15800	15800	0
596	20241127	104600	51640860	15800	15800	15800	15800	0
597	20241127	104500	51640860	15800	15800	15800	15800	0
598	20241127	104400	51640860	15800	15800	15800	15800	0
599	20241127	104300	51640860	15800	15800	15800	15800	0
600	20241127	104200	51640860	15800	15800	15800	15800	0
601	20241127	104100	51640860	15800	15800	15800	15800	0
602	20241127	104000	51640860	15800	15800	15800	15800	0
603	20241127	103900	51640860	15800	15800	15800	15800	0
604	20241127	103800	51640860	15800	15800	15800	15800	0
605	20241127	103700	51640860	15800	15800	15800	15800	0
606	20241127	103600	51640860	15800	15800	15800	15800	17
607	20241127	103500	51372260	15810	15810	15810	15810	3
608	20241127	103400	51324830	15810	15810	15810	15810	200
609	20241127	103300	48162830	15810	15810	15810	15810	0
610	20241127	103200	48162830	15810	15810	15810	15810	0
611	20241127	103100	48162830	15810	15810	15810	15810	96
612	20241127	103000	46645070	15810	15810	15810	15810	4
613	20241127	102900	46581830	15870	15870	15870	15870	0
614	20241127	102800	46581830	15870	15870	15870	15870	0
615	20241127	102700	46581830	15870	15870	15870	15870	0
616	20241127	102600	46581830	15870	15870	15870	15870	1
617	20241127	102500	46565960	15850	15850	15850	15850	0
618	20241127	102400	46565960	15850	15850	15850	15850	0
619	20241127	102300	46565960	15850	15850	15850	15850	0
620	20241127	102200	46565960	15850	15850	15850	15850	0
621	20241127	102100	46565960	15850	15850	15850	15850	0
622	20241127	102000	46565960	15850	15850	15850	15850	0
623	20241127	101900	46565960	15850	15850	15850	15850	0
624	20241127	101800	46565960	15850	15850	15850	15850	0
625	20241127	101700	46565960	15850	15850	15850	15850	0
626	20241127	101600	46565960	15850	15850	15850	15850	2340
627	20241127	101500	9476960	15870	15870	15870	15870	0
628	20241127	101400	9476960	15870	15870	15870	15870	0
629	20241127	101300	9476960	15870	15870	15870	15870	0
630	20241127	101200	9476960	15870	15870	15870	15870	0
631	20241127	101100	9476960	15870	15870	15870	15870	0
632	20241127	101000	9476960	15870	15870	15870	15870	0
633	20241127	100900	9476960	15870	15870	15870	15870	0
634	20241127	100800	9476960	15870	15870	15870	15870	0
635	20241127	100700	9476960	15870	15870	15870	15870	0
636	20241127	100600	9476960	15870	15870	15870	15870	0
637	20241127	100500	9476960	15870	15870	15870	15870	0
638	20241127	100400	9476960	15870	15870	15870	15870	1
639	20241127	100300	9461090	15800	15800	15800	15800	0
640	20241127	100200	9461090	15800	15800	15800	15800	200
641	20241127	100100	6301090	15870	15870	15870	15870	0
642	20241127	100000	6301090	15870	15870	15870	15870	0
643	20241127	095900	6301090	15870	15870	15870	15870	0
644	20241127	095800	6301090	15870	15870	15870	15870	0
645	20241127	095700	6301090	15870	15870	15870	15870	3
646	20241127	095600	6253480	15900	15900	15900	15900	0
647	20241127	095500	6253480	15900	15900	15900	15900	0
648	20241127	095400	6253480	15900	15900	15900	15900	0
649	20241127	095300	6253480	15900	15900	15900	15900	0
650	20241127	095200	6253480	15900	15900	15900	15900	56
651	20241127	095100	5363080	15900	15900	15900	15900	50
652	20241127	095000	4568080	15900	15900	15900	15900	56
653	20241127	094900	3677680	15980	15980	15980	15980	0
654	20241127	094800	3677680	15980	15980	15980	15980	0
655	20241127	094700	3677680	15980	15980	15980	15980	0
656	20241127	094600	3677680	15980	15980	15980	15980	0
657	20241127	094500	3677680	15980	15980	15980	15980	0
658	20241127	094400	3677680	15980	15980	15980	15980	0
659	20241127	094300	3677680	15980	15980	15980	15980	1
660	20241127	094200	3661700	16080	16080	16080	16080	0
661	20241127	094100	3661700	16080	16080	16080	16080	0
662	20241127	094000	3661700	16080	16080	16080	16080	0
663	20241127	093900	3661700	16080	16080	16080	16080	0
664	20241127	093800	3661700	16080	16080	16080	16080	0
665	20241127	093700	3661700	16080	16080	16080	16080	0
666	20241127	093600	3661700	16080	16080	16080	16080	0
667	20241127	093500	3661700	16080	16080	16080	16080	0
668	20241127	093400	3661700	16080	16080	16080	16080	0
669	20241127	093300	3661700	16080	16080	16080	16080	1
670	20241127	093200	3645620	16080	16080	16080	16080	0
671	20241127	093100	3645620	16080	16080	16080	16080	0
672	20241127	093000	3645620	16080	16080	16080	16080	1
673	20241127	092900	3629540	15750	15750	15750	15750	0
674	20241127	092800	3629540	15750	15750	15750	15750	0
675	20241127	092700	3629540	15750	15750	15750	15750	18
676	20241127	092600	3346040	15750	15750	15750	15750	0
677	20241127	092500	3346040	15750	15750	15750	15750	0
678	20241127	092400	3346040	15750	15750	15750	15750	0
679	20241127	092300	3346040	15750	15750	15750	15750	0
680	20241127	092200	3346040	15750	15750	15750	15750	20
681	20241127	092100	3031040	15750	15750	15750	15750	10
682	20241127	092000	2873540	16080	16080	16080	16080	0
683	20241127	091900	2873540	16080	16080	16080	16080	0
684	20241127	091800	2873540	16080	16080	16080	16080	0
685	20241127	091700	2873540	16080	16080	16080	16080	0
686	20241127	091600	2873540	16080	16080	16080	16080	0
687	20241127	091500	2873540	16080	16080	16080	16080	0
688	20241127	091400	2873540	16080	16080	16080	16080	0
689	20241127	091300	2873540	16080	16080	16080	16080	0
690	20241127	091200	2873540	16080	16080	16080	16080	0
691	20241127	091100	2873540	16080	16080	16080	16080	3
692	20241127	091000	2825300	15520	15520	15520	15520	0
693	20241127	090900	2825300	15520	15520	15520	15520	0
694	20241127	090800	2825300	15520	15520	15520	15520	0
695	20241127	090700	2825300	15520	15520	15520	15520	0
696	20241127	090600	2825300	15520	15520	15520	15520	0
697	20241127	090500	2825300	15520	15520	15520	15520	100
698	20241127	090400	1273300	15520	15520	15520	15520	0
699	20241127	090300	1273300	15520	15520	15520	15520	80
700	20241127	090200	31700	15850	15850	15850	15850	0
701	20241127	090100	31700	15850	15850	15850	15850	0
702	20241127	090000	31700	15850	15850	15850	15850	2