KissMeData/023900/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	191100	131697190	9750	9750	9750	9750	178
3	20241127	191000	131697190	9750	9750	9750	9750	0
4	20241127	190900	131697190	9750	9750	9750	9750	0
5	20241127	190800	131697190	9750	9750	9750	9750	0
6	20241127	190700	131697190	9750	9750	9750	9750	0
7	20241127	190600	131697190	9750	9750	9750	9750	0
8	20241127	190500	131697190	9750	9750	9750	9750	0
9	20241127	190400	131697190	9750	9750	9750	9750	0
10	20241127	190300	131697190	9750	9750	9750	9750	0
11	20241127	190200	131697190	9750	9750	9750	9750	0
12	20241127	190100	131697190	9750	9750	9750	9750	0
13	20241127	190000	131697190	9750	9750	9750	9750	0
14	20241127	185900	131697190	9750	9750	9750	9750	0
15	20241127	185800	131697190	9750	9750	9750	9750	0
16	20241127	185700	131697190	9750	9750	9750	9750	0
17	20241127	185600	131697190	9750	9750	9750	9750	0
18	20241127	185500	131697190	9750	9750	9750	9750	0
19	20241127	185400	131697190	9750	9750	9750	9750	0
20	20241127	185300	131697190	9750	9750	9750	9750	0
21	20241127	185200	131697190	9750	9750	9750	9750	0
22	20241127	185100	131697190	9750	9750	9750	9750	0
23	20241127	185000	131697190	9750	9750	9750	9750	0
24	20241127	184900	131697190	9750	9750	9750	9750	0
25	20241127	184800	131697190	9750	9750	9750	9750	0
26	20241127	184700	131697190	9750	9750	9750	9750	0
27	20241127	184600	131697190	9750	9750	9750	9750	0
28	20241127	184500	131697190	9750	9750	9750	9750	0
29	20241127	184400	131697190	9750	9750	9750	9750	0
30	20241127	184300	131697190	9750	9750	9750	9750	0
31	20241127	184200	131697190	9750	9750	9750	9750	0
32	20241127	184100	131697190	9750	9750	9750	9750	178
33	20241127	184000	131697190	9750	9750	9750	9750	0
34	20241127	183900	131697190	9750	9750	9750	9750	0
35	20241127	183800	131697190	9750	9750	9750	9750	0
36	20241127	183700	131697190	9750	9750	9750	9750	0
37	20241127	183600	131697190	9750	9750	9750	9750	0
38	20241127	183500	131697190	9750	9750	9750	9750	0
39	20241127	183400	131697190	9750	9750	9750	9750	0
40	20241127	183300	131697190	9750	9750	9750	9750	0
41	20241127	183200	131697190	9750	9750	9750	9750	0
42	20241127	183100	131697190	9750	9750	9750	9750	0
43	20241127	183000	131697190	9750	9750	9750	9750	0
44	20241127	182900	131697190	9750	9750	9750	9750	0
45	20241127	182800	131697190	9750	9750	9750	9750	0
46	20241127	182700	131697190	9750	9750	9750	9750	0
47	20241127	182600	131697190	9750	9750	9750	9750	0
48	20241127	182500	131697190	9750	9750	9750	9750	0
49	20241127	182400	131697190	9750	9750	9750	9750	0
50	20241127	182300	131697190	9750	9750	9750	9750	0
51	20241127	182200	131697190	9750	9750	9750	9750	0
52	20241127	182100	131697190	9750	9750	9750	9750	0
53	20241127	182000	131697190	9750	9750	9750	9750	0
54	20241127	181900	131697190	9750	9750	9750	9750	0
55	20241127	181800	131697190	9750	9750	9750	9750	0
56	20241127	181700	131697190	9750	9750	9750	9750	0
57	20241127	181600	131697190	9750	9750	9750	9750	0
58	20241127	181500	131697190	9750	9750	9750	9750	0
59	20241127	181400	131697190	9750	9750	9750	9750	0
60	20241127	181300	131697190	9750	9750	9750	9750	0
61	20241127	181200	131697190	9750	9750	9750	9750	0
62	20241127	181100	131697190	9750	9750	9750	9750	178
63	20241127	181000	131697190	9750	9750	9750	9750	0
64	20241127	180900	131697190	9750	9750	9750	9750	0
65	20241127	180800	131697190	9750	9750	9750	9750	0
66	20241127	180700	131697190	9750	9750	9750	9750	0
67	20241127	180600	131697190	9750	9750	9750	9750	0
68	20241127	180500	131697190	9750	9750	9750	9750	0
69	20241127	180400	131697190	9750	9750	9750	9750	0
70	20241127	180300	131697190	9750	9750	9750	9750	0
71	20241127	180200	131697190	9750	9750	9750	9750	0
72	20241127	180100	131697190	9750	9750	9750	9750	0
73	20241127	180000	131697190	9750	9750	9750	9750	0
74	20241127	175900	131697190	9750	9750	9750	9750	0
75	20241127	175800	131697190	9750	9750	9750	9750	0
76	20241127	175700	131697190	9750	9750	9750	9750	0
77	20241127	175600	131697190	9750	9750	9750	9750	0
78	20241127	175500	131697190	9750	9750	9750	9750	0
79	20241127	175400	131697190	9750	9750	9750	9750	0
80	20241127	175300	131697190	9750	9750	9750	9750	0
81	20241127	175200	131697190	9750	9750	9750	9750	0
82	20241127	175100	131697190	9750	9750	9750	9750	0
83	20241127	175000	131697190	9750	9750	9750	9750	0
84	20241127	174900	131697190	9750	9750	9750	9750	0
85	20241127	174800	131697190	9750	9750	9750	9750	0
86	20241127	174700	131697190	9750	9750	9750	9750	0
87	20241127	174600	131697190	9750	9750	9750	9750	0
88	20241127	174500	131697190	9750	9750	9750	9750	0
89	20241127	174400	131697190	9750	9750	9750	9750	0
90	20241127	174300	131697190	9750	9750	9750	9750	0
91	20241127	174200	131697190	9750	9750	9750	9750	0
92	20241127	174100	131697190	9750	9750	9750	9750	178
93	20241127	174000	131697190	9750	9750	9750	9750	0
94	20241127	173900	131697190	9750	9750	9750	9750	0
95	20241127	173800	131697190	9750	9750	9750	9750	0
96	20241127	173700	131697190	9750	9750	9750	9750	0
97	20241127	173600	131697190	9750	9750	9750	9750	0
98	20241127	173500	131697190	9750	9750	9750	9750	0
99	20241127	173400	131697190	9750	9750	9750	9750	0
100	20241127	173300	131697190	9750	9750	9750	9750	0
101	20241127	173200	131697190	9750	9750	9750	9750	0
102	20241127	173100	131697190	9750	9750	9750	9750	0
103	20241127	173000	131697190	9750	9750	9750	9750	0
104	20241127	172900	131697190	9750	9750	9750	9750	0
105	20241127	172800	131697190	9750	9750	9750	9750	0
106	20241127	172700	131697190	9750	9750	9750	9750	0
107	20241127	172600	131697190	9750	9750	9750	9750	0
108	20241127	172500	131697190	9750	9750	9750	9750	0
109	20241127	172400	131697190	9750	9750	9750	9750	0
110	20241127	172300	131697190	9750	9750	9750	9750	0
111	20241127	172200	131697190	9750	9750	9750	9750	0
112	20241127	172100	131697190	9750	9750	9750	9750	0
113	20241127	172000	131697190	9750	9750	9750	9750	0
114	20241127	171900	131697190	9750	9750	9750	9750	0
115	20241127	171800	131697190	9750	9750	9750	9750	0
116	20241127	171700	131697190	9750	9750	9750	9750	0
117	20241127	171600	131697190	9750	9750	9750	9750	0
118	20241127	171500	131697190	9750	9750	9750	9750	0
119	20241127	171400	131697190	9750	9750	9750	9750	0
120	20241127	171300	131697190	9750	9750	9750	9750	0
121	20241127	171200	131697190	9750	9750	9750	9750	0
122	20241127	171100	131697190	9750	9750	9750	9750	178
123	20241127	171000	131697190	9750	9750	9750	9750	0
124	20241127	170900	131697190	9750	9750	9750	9750	0
125	20241127	170800	131697190	9750	9750	9750	9750	0
126	20241127	170700	131697190	9750	9750	9750	9750	0
127	20241127	170600	131697190	9750	9750	9750	9750	0
128	20241127	170500	131697190	9750	9750	9750	9750	0
129	20241127	170400	131697190	9750	9750	9750	9750	0
130	20241127	170300	131697190	9750	9750	9750	9750	0
131	20241127	170200	131697190	9750	9750	9750	9750	0
132	20241127	170100	131697190	9750	9750	9750	9750	0
133	20241127	170000	131697190	9750	9750	9750	9750	0
134	20241127	165900	131697190	9750	9750	9750	9750	0
135	20241127	165800	131697190	9750	9750	9750	9750	0
136	20241127	165700	131697190	9750	9750	9750	9750	0
137	20241127	165600	131697190	9750	9750	9750	9750	0
138	20241127	165500	131697190	9750	9750	9750	9750	0
139	20241127	165400	131697190	9750	9750	9750	9750	0
140	20241127	165300	131697190	9750	9750	9750	9750	0
141	20241127	165200	131697190	9750	9750	9750	9750	0
142	20241127	165100	131697190	9750	9750	9750	9750	0
143	20241127	165000	131697190	9750	9750	9750	9750	0
144	20241127	164900	131697190	9750	9750	9750	9750	0
145	20241127	164800	131697190	9750	9750	9750	9750	0
146	20241127	164700	131697190	9750	9750	9750	9750	0
147	20241127	164600	131697190	9750	9750	9750	9750	0
148	20241127	164500	131697190	9750	9750	9750	9750	0
149	20241127	164400	131697190	9750	9750	9750	9750	0
150	20241127	164300	131697190	9750	9750	9750	9750	0
151	20241127	164200	131697190	9750	9750	9750	9750	0
152	20241127	164100	131697190	9750	9750	9750	9750	178
153	20241127	164000	131697190	9750	9750	9750	9750	0
154	20241127	163900	131697190	9750	9750	9750	9750	0
155	20241127	163800	131697190	9750	9750	9750	9750	0
156	20241127	163700	131697190	9750	9750	9750	9750	0
157	20241127	163600	131697190	9750	9750	9750	9750	0
158	20241127	163500	131697190	9750	9750	9750	9750	0
159	20241127	163400	131697190	9750	9750	9750	9750	0
160	20241127	163300	131697190	9750	9750	9750	9750	0
161	20241127	163200	131697190	9750	9750	9750	9750	0
162	20241127	163100	131697190	9750	9750	9750	9750	0
163	20241127	163000	131697190	9750	9750	9750	9750	0
164	20241127	162900	131697190	9750	9750	9750	9750	0
165	20241127	162800	131697190	9750	9750	9750	9750	0
166	20241127	162700	131697190	9750	9750	9750	9750	0
167	20241127	162600	131697190	9750	9750	9750	9750	0
168	20241127	162500	131697190	9750	9750	9750	9750	0
169	20241127	162400	131697190	9750	9750	9750	9750	0
170	20241127	162300	131697190	9750	9750	9750	9750	0
171	20241127	162200	131697190	9750	9750	9750	9750	0
172	20241127	162100	131697190	9750	9750	9750	9750	0
173	20241127	162000	131697190	9750	9750	9750	9750	0
174	20241127	161900	131697190	9750	9750	9750	9750	0
175	20241127	161800	131697190	9750	9750	9750	9750	0
176	20241127	161700	131697190	9750	9750	9750	9750	0
177	20241127	161600	131697190	9750	9750	9750	9750	0
178	20241127	161500	131697190	9750	9750	9750	9750	0
179	20241127	161400	131697190	9750	9750	9750	9750	0
180	20241127	161300	131697190	9750	9750	9750	9750	0
181	20241127	161200	131697190	9750	9750	9750	9750	0
182	20241127	161100	131697190	9750	9750	9750	9750	178
183	20241127	161000	131697190	9750	9750	9750	9750	0
184	20241127	160900	131697190	9750	9750	9750	9750	0
185	20241127	160800	131697190	9750	9750	9750	9750	0
186	20241127	160700	131697190	9750	9750	9750	9750	0
187	20241127	160600	131697190	9750	9750	9750	9750	0
188	20241127	160500	131697190	9750	9750	9750	9750	0
189	20241127	160400	131697190	9750	9750	9750	9750	0
190	20241127	160300	131697190	9750	9750	9750	9750	0
191	20241127	160200	131697190	9750	9750	9750	9750	0
192	20241127	160100	131697190	9750	9750	9750	9750	0
193	20241127	160000	131697190	9750	9750	9750	9750	0
194	20241127	155900	131697190	9750	9750	9750	9750	0
195	20241127	155800	131697190	9750	9750	9750	9750	0
196	20241127	155700	131697190	9750	9750	9750	9750	0
197	20241127	155600	131697190	9750	9750	9750	9750	0
198	20241127	155500	131697190	9750	9750	9750	9750	0
199	20241127	155400	131697190	9750	9750	9750	9750	0
200	20241127	155300	131697190	9750	9750	9750	9750	0
201	20241127	155200	131697190	9750	9750	9750	9750	0
202	20241127	155100	131697190	9750	9750	9750	9750	0
203	20241127	155000	131697190	9750	9750	9750	9750	0
204	20241127	154900	131697190	9750	9750	9750	9750	0
205	20241127	154800	131697190	9750	9750	9750	9750	0
206	20241127	154700	131697190	9750	9750	9750	9750	0
207	20241127	154600	131697190	9750	9750	9750	9750	0
208	20241127	154500	131697190	9750	9750	9750	9750	0
209	20241127	154400	131697190	9750	9750	9750	9750	0
210	20241127	154300	131697190	9750	9750	9750	9750	0
211	20241127	154200	131697190	9750	9750	9750	9750	0
212	20241127	154100	131697190	9750	9750	9750	9750	178
213	20241127	154000	131697190	9750	9750	9750	9750	0
214	20241127	153900	131697190	9750	9750	9750	9750	0
215	20241127	153800	131697190	9750	9750	9750	9750	0
216	20241127	153700	131697190	9750	9750	9750	9750	0
217	20241127	153600	131697190	9750	9750	9750	9750	0
218	20241127	153500	131697190	9750	9750	9750	9750	0
219	20241127	153400	131697190	9750	9750	9750	9750	0
220	20241127	153300	131697190	9750	9750	9750	9750	0
221	20241127	153200	131697190	9750	9750	9750	9750	0
222	20241127	153100	131697190	9750	9750	9750	9750	0
223	20241127	153000	131697190	9750	9750	9750	9750	178
224	20241127	152900	129961690	9740	9740	9740	9740	0
225	20241127	152800	129961690	9740	9740	9740	9740	0
226	20241127	152700	129961690	9740	9740	9740	9740	0
227	20241127	152600	129961690	9740	9740	9740	9740	0
228	20241127	152500	129961690	9740	9740	9740	9740	0
229	20241127	152400	129961690	9740	9740	9740	9740	0
230	20241127	152300	129961690	9740	9740	9740	9740	0
231	20241127	152200	129961690	9740	9740	9740	9740	0
232	20241127	152100	129961690	9740	9740	9740	9740	0
233	20241127	152000	129961690	9740	9740	9740	9740	0
234	20241127	151900	129961690	9740	9740	9740	9740	2
235	20241127	151800	129942210	9730	9730	9730	9730	0
236	20241127	151700	129942210	9730	9730	9730	9730	0
237	20241127	151600	129942210	9730	9730	9730	9730	0
238	20241127	151500	129942210	9730	9740	9740	9730	3
239	20241127	151400	129913010	9710	9710	9710	9710	0
240	20241127	151300	129913010	9710	9710	9710	9710	0
241	20241127	151200	129913010	9710	9710	9710	9710	0
242	20241127	151100	129913010	9710	9710	9710	9710	0
243	20241127	151000	129913010	9710	9710	9710	9710	0
244	20241127	150900	129913010	9710	9730	9730	9710	861
245	20241127	150800	121546690	9730	9730	9730	9730	26
246	20241127	150700	121293710	9730	9730	9730	9730	3
247	20241127	150600	121264520	9730	9730	9730	9730	0
248	20241127	150500	121264520	9730	9730	9730	9730	0
249	20241127	150400	121264520	9730	9730	9730	9730	0
250	20241127	150300	121264520	9730	9730	9730	9730	1
251	20241127	150200	121254790	9730	9730	9730	9730	0
252	20241127	150100	121254790	9730	9730	9730	9730	0
253	20241127	150000	121254790	9730	9730	9730	9730	0
254	20241127	145900	121254790	9730	9730	9730	9730	0
255	20241127	145800	121254790	9730	9730	9730	9730	20
256	20241127	145700	121060190	9740	9740	9740	9740	3
257	20241127	145600	121030970	9740	9740	9740	9740	0
258	20241127	145500	121030970	9740	9740	9740	9740	0
259	20241127	145400	121030970	9740	9740	9740	9740	0
260	20241127	145300	121030970	9740	9740	9740	9740	10
261	20241127	145200	120933570	9730	9730	9730	9730	0
262	20241127	145100	120933570	9730	9730	9730	9730	0
263	20241127	145000	120933570	9730	9740	9740	9730	290
264	20241127	144900	118111450	9740	9740	9740	9740	0
265	20241127	144800	118111450	9740	9740	9740	9740	0
266	20241127	144700	118111450	9740	9740	9740	9740	0
267	20241127	144600	118111450	9740	9740	9740	9740	0
268	20241127	144500	118111450	9740	9740	9740	9740	0
269	20241127	144400	118111450	9740	9740	9740	9740	0
270	20241127	144300	118111450	9740	9740	9740	9740	0
271	20241127	144200	118111450	9740	9740	9740	9740	0
272	20241127	144100	118111450	9740	9740	9740	9740	0
273	20241127	144000	118111450	9740	9740	9740	9740	100
274	20241127	143900	117137450	9750	9750	9750	9740	130
275	20241127	143800	115870650	9750	9750	9750	9750	0
276	20241127	143700	115870650	9750	9750	9750	9740	145
277	20241127	143600	114457900	9750	9750	9750	9750	94
278	20241127	143500	113541400	9750	9750	9750	9750	98
279	20241127	143400	112585900	9730	9730	9730	9730	165
280	20241127	143300	110980450	9720	9720	9720	9720	136
281	20241127	143200	109658530	9720	9720	9720	9720	184
282	20241127	143100	107870050	9720	9710	9720	9710	141
283	20241127	143000	106500740	9710	9700	9710	9700	2
284	20241127	142900	106481330	9700	9700	9700	9700	0
285	20241127	142800	106481330	9700	9700	9700	9700	0
286	20241127	142700	106481330	9700	9700	9700	9700	0
287	20241127	142600	106481330	9700	9700	9700	9700	0
288	20241127	142500	106481330	9700	9700	9700	9700	0
289	20241127	142400	106481330	9700	9710	9710	9700	1578
290	20241127	142300	91168950	9710	9710	9710	9710	0
291	20241127	142200	91168950	9710	9710	9710	9710	0
292	20241127	142100	91168950	9710	9710	9710	9710	0
293	20241127	142000	91168950	9710	9710	9710	9710	0
294	20241127	141900	91168950	9710	9710	9710	9710	0
295	20241127	141800	91168950	9710	9710	9710	9710	0
296	20241127	141700	91168950	9710	9710	9710	9710	0
297	20241127	141600	91168950	9710	9710	9710	9710	0
298	20241127	141500	91168950	9710	9710	9710	9710	0
299	20241127	141400	91168950	9710	9710	9710	9710	0
300	20241127	141300	91168950	9710	9710	9710	9710	0
301	20241127	141200	91168950	9710	9710	9710	9710	0
302	20241127	141100	91168950	9710	9710	9710	9710	9
303	20241127	141000	91081560	9710	9710	9710	9710	0
304	20241127	140900	91081560	9710	9710	9710	9710	0
305	20241127	140800	91081560	9710	9710	9710	9710	0
306	20241127	140700	91081560	9710	9710	9710	9710	0
307	20241127	140600	91081560	9710	9710	9710	9710	0
308	20241127	140500	91081560	9710	9710	9710	9710	200
309	20241127	140400	89139560	9710	9710	9710	9710	30
310	20241127	140300	88848260	9710	9710	9710	9710	2
311	20241127	140200	88828840	9710	9710	9710	9710	0
312	20241127	140100	88828840	9710	9710	9710	9710	0
313	20241127	140000	88828840	9710	9710	9710	9710	0
314	20241127	135900	88828840	9710	9710	9710	9710	6
315	20241127	135800	88770580	9700	9700	9700	9700	0
316	20241127	135700	88770580	9700	9700	9700	9700	0
317	20241127	135600	88770580	9700	9700	9700	9700	0
318	20241127	135500	88770580	9700	9700	9700	9700	0
319	20241127	135400	88770580	9700	9700	9700	9700	5
320	20241127	135300	88722080	9710	9710	9710	9710	0
321	20241127	135200	88722080	9710	9710	9710	9710	0
322	20241127	135100	88722080	9710	9710	9710	9710	0
323	20241127	135000	88722080	9710	9710	9710	9710	0
324	20241127	134900	88722080	9710	9710	9710	9710	0
325	20241127	134800	88722080	9710	9700	9710	9700	488
326	20241127	134700	83986940	9700	9700	9700	9700	130
327	20241127	134600	82725940	9700	9700	9700	9700	80
328	20241127	134500	81949940	9690	9690	9690	9690	0
329	20241127	134400	81949940	9690	9690	9690	9690	0
330	20241127	134300	81949940	9690	9690	9690	9690	745
331	20241127	134200	74730890	9700	9730	9730	9700	2238
332	20241127	134100	53006830	9730	9730	9730	9730	0
333	20241127	134000	53006830	9730	9730	9730	9730	0
334	20241127	133900	53006830	9730	9730	9730	9730	0
335	20241127	133800	53006830	9730	9730	9730	9730	0
336	20241127	133700	53006830	9730	9730	9730	9730	0
337	20241127	133600	53006830	9730	9730	9730	9730	0
338	20241127	133500	53006830	9730	9730	9730	9730	0
339	20241127	133400	53006830	9730	9730	9730	9730	0
340	20241127	133300	53006830	9730	9730	9730	9730	0
341	20241127	133200	53006830	9730	9730	9730	9730	0
342	20241127	133100	53006830	9730	9730	9730	9730	0
343	20241127	133000	53006830	9730	9730	9730	9730	0
344	20241127	132900	53006830	9730	9730	9730	9730	0
345	20241127	132800	53006830	9730	9730	9730	9730	0
346	20241127	132700	53006830	9730	9730	9730	9730	0
347	20241127	132600	53006830	9730	9730	9730	9730	0
348	20241127	132500	53006830	9730	9730	9730	9730	15
349	20241127	132400	52860880	9750	9750	9750	9750	0
350	20241127	132300	52860880	9750	9750	9750	9750	0
351	20241127	132200	52860880	9750	9750	9750	9750	0
352	20241127	132100	52860880	9750	9740	9750	9730	501
353	20241127	132000	47985850	9750	9750	9750	9750	34
354	20241127	131900	47654350	9760	9760	9760	9760	3
355	20241127	131800	47625070	9760	9760	9760	9760	0
356	20241127	131700	47625070	9760	9760	9760	9760	0
357	20241127	131600	47625070	9760	9760	9760	9760	0
358	20241127	131500	47625070	9760	9760	9760	9760	0
359	20241127	131400	47625070	9760	9760	9760	9760	0
360	20241127	131300	47625070	9760	9760	9760	9760	5
361	20241127	131200	47576270	9760	9760	9760	9760	0
362	20241127	131100	47576270	9760	9760	9760	9760	1
363	20241127	131000	47566510	9750	9750	9750	9750	0
364	20241127	130900	47566510	9750	9750	9750	9750	0
365	20241127	130800	47566510	9750	9750	9750	9750	0
366	20241127	130700	47566510	9750	9750	9750	9750	0
367	20241127	130600	47566510	9750	9750	9750	9750	0
368	20241127	130500	47566510	9750	9750	9750	9750	0
369	20241127	130400	47566510	9750	9750	9750	9750	0
370	20241127	130300	47566510	9750	9750	9750	9750	0
371	20241127	130200	47566510	9750	9750	9750	9750	0
372	20241127	130100	47566510	9750	9750	9750	9750	0
373	20241127	130000	47566510	9750	9750	9750	9750	0
374	20241127	125900	47566510	9750	9750	9750	9750	0
375	20241127	125800	47566510	9750	9750	9750	9750	0
376	20241127	125700	47566510	9750	9750	9750	9750	0
377	20241127	125600	47566510	9750	9750	9750	9750	0
378	20241127	125500	47566510	9750	9750	9750	9750	0
379	20241127	125400	47566510	9750	9750	9750	9750	0
380	20241127	125300	47566510	9750	9750	9750	9750	27
381	20241127	125200	47303260	9750	9750	9750	9750	0
382	20241127	125100	47303260	9750	9750	9750	9750	0
383	20241127	125000	47303260	9750	9750	9750	9750	0
384	20241127	124900	47303260	9750	9750	9750	9750	0
385	20241127	124800	47303260	9750	9750	9750	9750	32
386	20241127	124700	46991260	9750	9750	9750	9750	0
387	20241127	124600	46991260	9750	9750	9750	9750	0
388	20241127	124500	46991260	9750	9750	9750	9750	0
389	20241127	124400	46991260	9750	9750	9750	9750	0
390	20241127	124300	46991260	9750	9750	9750	9750	21
391	20241127	124200	46786510	9750	9750	9750	9750	0
392	20241127	124100	46786510	9750	9750	9750	9750	0
393	20241127	124000	46786510	9750	9750	9750	9750	0
394	20241127	123900	46786510	9750	9750	9750	9750	0
395	20241127	123800	46786510	9750	9750	9750	9750	0
396	20241127	123700	46786510	9750	9750	9750	9750	0
397	20241127	123600	46786510	9750	9750	9750	9750	0
398	20241127	123500	46786510	9750	9750	9750	9750	5
399	20241127	123400	46737760	9750	9750	9750	9750	1
400	20241127	123300	46728010	9740	9740	9740	9740	0
401	20241127	123200	46728010	9740	9740	9740	9740	0
402	20241127	123100	46728010	9740	9740	9740	9740	0
403	20241127	123000	46728010	9740	9740	9740	9740	0
404	20241127	122900	46728010	9740	9740	9740	9740	0
405	20241127	122800	46728010	9740	9740	9740	9740	0
406	20241127	122700	46728010	9740	9740	9740	9740	0
407	20241127	122600	46728010	9740	9740	9740	9740	0
408	20241127	122500	46728010	9740	9740	9740	9740	0
409	20241127	122400	46728010	9740	9740	9740	9740	0
410	20241127	122300	46728010	9740	9740	9740	9740	0
411	20241127	122200	46728010	9740	9740	9740	9740	0
412	20241127	122100	46728010	9740	9740	9740	9740	0
413	20241127	122000	46728010	9740	9740	9740	9740	0
414	20241127	121900	46728010	9740	9740	9740	9740	0
415	20241127	121800	46728010	9740	9740	9740	9740	0
416	20241127	121700	46728010	9740	9740	9740	9740	0
417	20241127	121600	46728010	9740	9740	9740	9740	0
418	20241127	121500	46728010	9740	9740	9740	9740	0
419	20241127	121400	46728010	9740	9740	9740	9740	0
420	20241127	121300	46728010	9740	9740	9740	9740	0
421	20241127	121200	46728010	9740	9740	9740	9740	0
422	20241127	121100	46728010	9740	9740	9740	9740	218
423	20241127	121000	44604690	9730	9730	9730	9730	0
424	20241127	120900	44604690	9730	9730	9730	9730	0
425	20241127	120800	44604690	9730	9730	9730	9730	0
426	20241127	120700	44604690	9730	9730	9730	9730	0
427	20241127	120600	44604690	9730	9730	9730	9730	0
428	20241127	120500	44604690	9730	9730	9730	9730	0
429	20241127	120400	44604690	9730	9730	9730	9730	201
430	20241127	120300	42648960	9730	9730	9730	9730	0
431	20241127	120200	42648960	9730	9730	9730	9730	16
432	20241127	120100	42493280	9740	9740	9740	9740	3
433	20241127	120000	42464060	9740	9740	9740	9740	0
434	20241127	115900	42464060	9740	9740	9740	9740	0
435	20241127	115800	42464060	9740	9740	9740	9740	0
436	20241127	115700	42464060	9740	9740	9740	9740	0
437	20241127	115600	42464060	9740	9740	9740	9740	0
438	20241127	115500	42464060	9740	9740	9740	9740	1
439	20241127	115400	42454320	9740	9740	9740	9740	0
440	20241127	115300	42454320	9740	9740	9740	9740	0
441	20241127	115200	42454320	9740	9740	9740	9740	0
442	20241127	115100	42454320	9740	9740	9740	9740	0
443	20241127	115000	42454320	9740	9740	9740	9740	0
444	20241127	114900	42454320	9740	9740	9740	9740	0
445	20241127	114800	42454320	9740	9740	9740	9740	0
446	20241127	114700	42454320	9740	9760	9760	9740	252
447	20241127	114600	39999560	9760	9760	9760	9760	0
448	20241127	114500	39999560	9760	9760	9760	9760	0
449	20241127	114400	39999560	9760	9760	9760	9760	1
450	20241127	114300	39989800	9760	9760	9760	9760	0
451	20241127	114200	39989800	9760	9760	9760	9760	0
452	20241127	114100	39989800	9760	9760	9760	9760	0
453	20241127	114000	39989800	9760	9760	9760	9760	0
454	20241127	113900	39989800	9760	9760	9760	9760	0
455	20241127	113800	39989800	9760	9760	9760	9760	0
456	20241127	113700	39989800	9760	9760	9760	9760	0
457	20241127	113600	39989800	9760	9760	9760	9760	1
458	20241127	113500	39980040	9760	9760	9760	9760	0
459	20241127	113400	39980040	9760	9760	9760	9760	1
460	20241127	113300	39970280	9760	9760	9760	9760	0
461	20241127	113200	39970280	9760	9760	9760	9760	0
462	20241127	113100	39970280	9760	9760	9760	9760	0
463	20241127	113000	39970280	9760	9760	9760	9760	0
464	20241127	112900	39970280	9760	9760	9760	9760	0
465	20241127	112800	39970280	9760	9750	9760	9750	46
466	20241127	112700	39521770	9740	9740	9740	9740	0
467	20241127	112600	39521770	9740	9740	9740	9740	0
468	20241127	112500	39521770	9740	9740	9740	9740	17
469	20241127	112400	39356190	9740	9750	9750	9740	26
470	20241127	112300	39102790	9760	9760	9760	9760	0
471	20241127	112200	39102790	9760	9760	9760	9760	0
472	20241127	112100	39102790	9760	9760	9760	9760	0
473	20241127	112000	39102790	9760	9760	9760	9760	0
474	20241127	111900	39102790	9760	9760	9760	9760	0
475	20241127	111800	39102790	9760	9760	9760	9760	0
476	20241127	111700	39102790	9760	9760	9760	9760	0
477	20241127	111600	39102790	9760	9760	9760	9760	0
478	20241127	111500	39102790	9760	9760	9760	9760	0
479	20241127	111400	39102790	9760	9760	9760	9760	51
480	20241127	111300	38605030	9760	9760	9760	9760	0
481	20241127	111200	38605030	9760	9760	9760	9760	0
482	20241127	111100	38605030	9760	9760	9760	9760	0
483	20241127	111000	38605030	9760	9760	9760	9760	2
484	20241127	110900	38585510	9760	9760	9760	9760	0
485	20241127	110800	38585510	9760	9760	9760	9760	0
486	20241127	110700	38585510	9760	9760	9760	9760	0
487	20241127	110600	38585510	9760	9760	9760	9760	0
488	20241127	110500	38585510	9760	9760	9760	9760	0
489	20241127	110400	38585510	9760	9760	9760	9760	0
490	20241127	110300	38585510	9760	9760	9760	9760	0
491	20241127	110200	38585510	9760	9760	9760	9760	0
492	20241127	110100	38585510	9760	9760	9760	9760	1
493	20241127	110000	38575750	9760	9760	9760	9760	0
494	20241127	105900	38575750	9760	9760	9760	9760	1
495	20241127	105800	38565990	9760	9760	9760	9760	1
496	20241127	105700	38556230	9740	9740	9740	9740	20
497	20241127	105600	38361430	9750	9750	9750	9750	4
498	20241127	105500	38322430	9770	9750	9770	9750	2
499	20241127	105400	38302910	9780	9780	9780	9780	0
500	20241127	105300	38302910	9780	9780	9780	9780	0
501	20241127	105200	38302910	9780	9780	9780	9780	0
502	20241127	105100	38302910	9780	9780	9780	9780	0
503	20241127	105000	38302910	9780	9780	9780	9780	0
504	20241127	104900	38302910	9780	9780	9780	9780	0
505	20241127	104800	38302910	9780	9780	9780	9780	0
506	20241127	104700	38302910	9780	9780	9780	9780	0
507	20241127	104600	38302910	9780	9770	9780	9770	3
508	20241127	104500	38273580	9780	9770	9780	9770	30
509	20241127	104400	37980190	9750	9750	9750	9750	0
510	20241127	104300	37980190	9750	9750	9750	9750	0
511	20241127	104200	37980190	9750	9750	9750	9750	0
512	20241127	104100	37980190	9750	9750	9750	9750	0
513	20241127	104000	37980190	9750	9750	9750	9750	0
514	20241127	103900	37980190	9750	9750	9750	9750	0
515	20241127	103800	37980190	9750	9750	9750	9750	0
516	20241127	103700	37980190	9750	9750	9750	9750	0
517	20241127	103600	37980190	9750	9750	9750	9750	0
518	20241127	103500	37980190	9750	9750	9750	9750	0
519	20241127	103400	37980190	9750	9750	9750	9750	0
520	20241127	103300	37980190	9750	9750	9750	9750	0
521	20241127	103200	37980190	9750	9750	9750	9750	3
522	20241127	103100	37950940	9750	9750	9750	9750	2
523	20241127	103000	37931440	9750	9750	9780	9750	256
524	20241127	102900	35428000	9750	9750	9750	9750	4
525	20241127	102800	35389000	9750	9750	9750	9750	0
526	20241127	102700	35389000	9750	9750	9750	9750	0
527	20241127	102600	35389000	9750	9750	9750	9750	0
528	20241127	102500	35389000	9750	9750	9750	9750	0
529	20241127	102400	35389000	9750	9750	9750	9750	0
530	20241127	102300	35389000	9750	9750	9750	9750	1
531	20241127	102200	35379250	9750	9750	9750	9750	0
532	20241127	102100	35379250	9750	9750	9750	9750	0
533	20241127	102000	35379250	9750	9770	9770	9750	7
534	20241127	101900	35310980	9770	9770	9770	9770	4
535	20241127	101800	35271900	9750	9750	9750	9750	2
536	20241127	101700	35252400	9750	9750	9750	9750	0
537	20241127	101600	35252400	9750	9750	9750	9750	2
538	20241127	101500	35232900	9790	9750	9790	9750	817
539	20241127	101400	27239380	9730	9730	9730	9730	0
540	20241127	101300	27239380	9730	9730	9730	9730	0
541	20241127	101200	27239380	9730	9730	9730	9730	84
542	20241127	101100	26422060	9750	9750	9750	9750	0
543	20241127	101000	26422060	9750	9750	9750	9750	0
544	20241127	100900	26422060	9750	9750	9750	9750	0
545	20241127	100800	26422060	9750	9750	9750	9750	1
546	20241127	100700	26412310	9750	9750	9750	9750	1
547	20241127	100600	26402560	9770	9770	9770	9770	0
548	20241127	100500	26402560	9770	9770	9770	9770	0
549	20241127	100400	26402560	9770	9770	9770	9770	0
550	20241127	100300	26402560	9770	9770	9770	9770	0
551	20241127	100200	26402560	9770	9770	9770	9770	0
552	20241127	100100	26402560	9770	9770	9770	9770	0
553	20241127	100000	26402560	9770	9770	9770	9770	0
554	20241127	095900	26402560	9770	9730	9770	9730	838
555	20241127	095800	18223150	9740	9740	9740	9740	1
556	20241127	095700	18213410	9740	9740	9740	9740	0
557	20241127	095600	18213410	9740	9740	9740	9740	303
558	20241127	095500	15262190	9740	9740	9740	9740	0
559	20241127	095400	15262190	9740	9740	9740	9740	2
560	20241127	095300	15242710	9740	9740	9740	9740	4
561	20241127	095200	15203750	9740	9740	9740	9740	100
562	20241127	095100	14229750	9740	9740	9740	9740	0
563	20241127	095000	14229750	9740	9740	9740	9740	0
564	20241127	094900	14229750	9740	9740	9740	9740	0
565	20241127	094800	14229750	9740	9740	9740	9740	0
566	20241127	094700	14229750	9740	9740	9740	9740	0
567	20241127	094600	14229750	9740	9740	9740	9740	1
568	20241127	094500	14220010	9740	9740	9740	9740	1
569	20241127	094400	14210270	9740	9740	9740	9740	5
570	20241127	094300	14161570	9730	9730	9730	9730	0
571	20241127	094200	14161570	9730	9730	9730	9730	100
572	20241127	094100	13188570	9720	9720	9720	9720	30
573	20241127	094000	12896970	9720	9720	9720	9720	0
574	20241127	093900	12896970	9720	9720	9720	9720	0
575	20241127	093800	12896970	9720	9720	9720	9710	200
576	20241127	093700	10953970	9720	9720	9720	9720	0
577	20241127	093600	10953970	9720	9720	9720	9720	0
578	20241127	093500	10953970	9720	9720	9720	9720	73
579	20241127	093400	10244410	9710	9710	9710	9710	0
580	20241127	093300	10244410	9710	9720	9720	9710	798
581	20241127	093200	2491380	9730	9730	9730	9730	0
582	20241127	093100	2491380	9730	9730	9730	9730	0
583	20241127	093000	2491380	9730	9730	9730	9730	0
584	20241127	092900	2491380	9730	9730	9730	9730	0
585	20241127	092800	2491380	9730	9730	9730	9730	54
586	20241127	092700	1965960	9730	9730	9730	9730	0
587	20241127	092600	1965960	9730	9730	9730	9730	0
588	20241127	092500	1965960	9730	9730	9730	9730	0
589	20241127	092400	1965960	9730	9730	9730	9730	0
590	20241127	092300	1965960	9730	9730	9730	9730	0
591	20241127	092200	1965960	9730	9730	9730	9730	0
592	20241127	092100	1965960	9730	9730	9730	9730	0
593	20241127	092000	1965960	9730	9730	9730	9730	0
594	20241127	091900	1965960	9730	9730	9730	9730	0
595	20241127	091800	1965960	9730	9730	9730	9730	0
596	20241127	091700	1965960	9730	9740	9740	9730	82
597	20241127	091600	1168090	9740	9750	9750	9740	32
598	20241127	091500	856390	9750	9740	9750	9740	21
599	20241127	091400	651840	9740	9780	9780	9740	9
600	20241127	091300	563980	9790	9790	9790	9790	0
601	20241127	091200	563980	9790	9790	9790	9790	0
602	20241127	091100	563980	9790	9790	9790	9790	0
603	20241127	091000	563980	9790	9790	9790	9790	0
604	20241127	090900	563980	9790	9790	9790	9790	2
605	20241127	090800	544400	9800	9800	9800	9800	0
606	20241127	090700	544400	9800	9800	9800	9800	0
607	20241127	090600	544400	9800	9800	9800	9800	0
608	20241127	090500	544400	9800	9800	9800	9800	0
609	20241127	090400	544400	9800	9800	9800	9800	0
610	20241127	090300	544400	9800	9800	9800	9800	0
611	20241127	090200	544400	9800	9800	9800	9800	0
612	20241127	090100	544400	9800	9800	9800	9800	0
613	20241127	090000	544400	9800	9720	9800	9720	56