KissMeData/043370/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193300	465214690	9990	9990	9990	9990	406
3	20241127	193200	465214690	9990	9990	9990	9990	0
4	20241127	193100	465214690	9990	9990	9990	9990	0
5	20241127	193000	465214690	9990	9990	9990	9990	0
6	20241127	192900	465214690	9990	9990	9990	9990	0
7	20241127	192800	465214690	9990	9990	9990	9990	0
8	20241127	192700	465214690	9990	9990	9990	9990	0
9	20241127	192600	465214690	9990	9990	9990	9990	0
10	20241127	192500	465214690	9990	9990	9990	9990	0
11	20241127	192400	465214690	9990	9990	9990	9990	0
12	20241127	192300	465214690	9990	9990	9990	9990	0
13	20241127	192200	465214690	9990	9990	9990	9990	0
14	20241127	192100	465214690	9990	9990	9990	9990	0
15	20241127	192000	465214690	9990	9990	9990	9990	0
16	20241127	191900	465214690	9990	9990	9990	9990	0
17	20241127	191800	465214690	9990	9990	9990	9990	0
18	20241127	191700	465214690	9990	9990	9990	9990	0
19	20241127	191600	465214690	9990	9990	9990	9990	0
20	20241127	191500	465214690	9990	9990	9990	9990	0
21	20241127	191400	465214690	9990	9990	9990	9990	0
22	20241127	191300	465214690	9990	9990	9990	9990	0
23	20241127	191200	465214690	9990	9990	9990	9990	0
24	20241127	191100	465214690	9990	9990	9990	9990	0
25	20241127	191000	465214690	9990	9990	9990	9990	0
26	20241127	190900	465214690	9990	9990	9990	9990	0
27	20241127	190800	465214690	9990	9990	9990	9990	0
28	20241127	190700	465214690	9990	9990	9990	9990	0
29	20241127	190600	465214690	9990	9990	9990	9990	0
30	20241127	190500	465214690	9990	9990	9990	9990	0
31	20241127	190400	465214690	9990	9990	9990	9990	0
32	20241127	190300	465214690	9990	9990	9990	9990	406
33	20241127	190200	465214690	9990	9990	9990	9990	0
34	20241127	190100	465214690	9990	9990	9990	9990	0
35	20241127	190000	465214690	9990	9990	9990	9990	0
36	20241127	185900	465214690	9990	9990	9990	9990	0
37	20241127	185800	465214690	9990	9990	9990	9990	0
38	20241127	185700	465214690	9990	9990	9990	9990	0
39	20241127	185600	465214690	9990	9990	9990	9990	0
40	20241127	185500	465214690	9990	9990	9990	9990	0
41	20241127	185400	465214690	9990	9990	9990	9990	0
42	20241127	185300	465214690	9990	9990	9990	9990	0
43	20241127	185200	465214690	9990	9990	9990	9990	0
44	20241127	185100	465214690	9990	9990	9990	9990	0
45	20241127	185000	465214690	9990	9990	9990	9990	0
46	20241127	184900	465214690	9990	9990	9990	9990	0
47	20241127	184800	465214690	9990	9990	9990	9990	0
48	20241127	184700	465214690	9990	9990	9990	9990	0
49	20241127	184600	465214690	9990	9990	9990	9990	0
50	20241127	184500	465214690	9990	9990	9990	9990	0
51	20241127	184400	465214690	9990	9990	9990	9990	0
52	20241127	184300	465214690	9990	9990	9990	9990	0
53	20241127	184200	465214690	9990	9990	9990	9990	0
54	20241127	184100	465214690	9990	9990	9990	9990	0
55	20241127	184000	465214690	9990	9990	9990	9990	0
56	20241127	183900	465214690	9990	9990	9990	9990	0
57	20241127	183800	465214690	9990	9990	9990	9990	0
58	20241127	183700	465214690	9990	9990	9990	9990	0
59	20241127	183600	465214690	9990	9990	9990	9990	0
60	20241127	183500	465214690	9990	9990	9990	9990	0
61	20241127	183400	465214690	9990	9990	9990	9990	0
62	20241127	183300	465214690	9990	9990	9990	9990	406
63	20241127	183200	465214690	9990	9990	9990	9990	0
64	20241127	183100	465214690	9990	9990	9990	9990	0
65	20241127	183000	465214690	9990	9990	9990	9990	0
66	20241127	182900	465214690	9990	9990	9990	9990	0
67	20241127	182800	465214690	9990	9990	9990	9990	0
68	20241127	182700	465214690	9990	9990	9990	9990	0
69	20241127	182600	465214690	9990	9990	9990	9990	0
70	20241127	182500	465214690	9990	9990	9990	9990	0
71	20241127	182400	465214690	9990	9990	9990	9990	0
72	20241127	182300	465214690	9990	9990	9990	9990	0
73	20241127	182200	465214690	9990	9990	9990	9990	0
74	20241127	182100	465214690	9990	9990	9990	9990	0
75	20241127	182000	465214690	9990	9990	9990	9990	0
76	20241127	181900	465214690	9990	9990	9990	9990	0
77	20241127	181800	465214690	9990	9990	9990	9990	0
78	20241127	181700	465214690	9990	9990	9990	9990	0
79	20241127	181600	465214690	9990	9990	9990	9990	0
80	20241127	181500	465214690	9990	9990	9990	9990	0
81	20241127	181400	465214690	9990	9990	9990	9990	0
82	20241127	181300	465214690	9990	9990	9990	9990	0
83	20241127	181200	465214690	9990	9990	9990	9990	0
84	20241127	181100	465214690	9990	9990	9990	9990	0
85	20241127	181000	465214690	9990	9990	9990	9990	0
86	20241127	180900	465214690	9990	9990	9990	9990	0
87	20241127	180800	465214690	9990	9990	9990	9990	0
88	20241127	180700	465214690	9990	9990	9990	9990	0
89	20241127	180600	465214690	9990	9990	9990	9990	0
90	20241127	180500	465214690	9990	9990	9990	9990	0
91	20241127	180400	465214690	9990	9990	9990	9990	0
92	20241127	180300	465214690	9990	9990	9990	9990	406
93	20241127	180200	465214690	9990	9990	9990	9990	0
94	20241127	180100	465214690	9990	9990	9990	9990	0
95	20241127	180000	465214690	9990	9990	9990	9990	0
96	20241127	175900	465214690	9990	9990	9990	9990	0
97	20241127	175800	465214690	9990	9990	9990	9990	0
98	20241127	175700	465214690	9990	9990	9990	9990	0
99	20241127	175600	465214690	9990	9990	9990	9990	0
100	20241127	175500	465214690	9990	9990	9990	9990	0
101	20241127	175400	465214690	9990	9990	9990	9990	0
102	20241127	175300	465214690	9990	9990	9990	9990	0
103	20241127	175200	465214690	9990	9990	9990	9990	0
104	20241127	175100	465214690	9990	9990	9990	9990	0
105	20241127	175000	465214690	9990	9990	9990	9990	0
106	20241127	174900	465214690	9990	9990	9990	9990	0
107	20241127	174800	465214690	9990	9990	9990	9990	0
108	20241127	174700	465214690	9990	9990	9990	9990	0
109	20241127	174600	465214690	9990	9990	9990	9990	0
110	20241127	174500	465214690	9990	9990	9990	9990	0
111	20241127	174400	465214690	9990	9990	9990	9990	0
112	20241127	174300	465214690	9990	9990	9990	9990	0
113	20241127	174200	465214690	9990	9990	9990	9990	0
114	20241127	174100	465214690	9990	9990	9990	9990	0
115	20241127	174000	465214690	9990	9990	9990	9990	0
116	20241127	173900	465214690	9990	9990	9990	9990	0
117	20241127	173800	465214690	9990	9990	9990	9990	0
118	20241127	173700	465214690	9990	9990	9990	9990	0
119	20241127	173600	465214690	9990	9990	9990	9990	0
120	20241127	173500	465214690	9990	9990	9990	9990	0
121	20241127	173400	465214690	9990	9990	9990	9990	0
122	20241127	173300	465214690	9990	9990	9990	9990	406
123	20241127	173200	465214690	9990	9990	9990	9990	0
124	20241127	173100	465214690	9990	9990	9990	9990	0
125	20241127	173000	465214690	9990	9990	9990	9990	0
126	20241127	172900	465214690	9990	9990	9990	9990	0
127	20241127	172800	465214690	9990	9990	9990	9990	0
128	20241127	172700	465214690	9990	9990	9990	9990	0
129	20241127	172600	465214690	9990	9990	9990	9990	0
130	20241127	172500	465214690	9990	9990	9990	9990	0
131	20241127	172400	465214690	9990	9990	9990	9990	0
132	20241127	172300	465214690	9990	9990	9990	9990	0
133	20241127	172200	465214690	9990	9990	9990	9990	0
134	20241127	172100	465214690	9990	9990	9990	9990	0
135	20241127	172000	465214690	9990	9990	9990	9990	0
136	20241127	171900	465214690	9990	9990	9990	9990	0
137	20241127	171800	465214690	9990	9990	9990	9990	0
138	20241127	171700	465214690	9990	9990	9990	9990	0
139	20241127	171600	465214690	9990	9990	9990	9990	0
140	20241127	171500	465214690	9990	9990	9990	9990	0
141	20241127	171400	465214690	9990	9990	9990	9990	0
142	20241127	171300	465214690	9990	9990	9990	9990	0
143	20241127	171200	465214690	9990	9990	9990	9990	0
144	20241127	171100	465214690	9990	9990	9990	9990	0
145	20241127	171000	465214690	9990	9990	9990	9990	0
146	20241127	170900	465214690	9990	9990	9990	9990	0
147	20241127	170800	465214690	9990	9990	9990	9990	0
148	20241127	170700	465214690	9990	9990	9990	9990	0
149	20241127	170600	465214690	9990	9990	9990	9990	0
150	20241127	170500	465214690	9990	9990	9990	9990	0
151	20241127	170400	465214690	9990	9990	9990	9990	0
152	20241127	170300	465214690	9990	9990	9990	9990	406
153	20241127	170200	465214690	9990	9990	9990	9990	0
154	20241127	170100	465214690	9990	9990	9990	9990	0
155	20241127	170000	465214690	9990	9990	9990	9990	0
156	20241127	165900	465214690	9990	9990	9990	9990	0
157	20241127	165800	465214690	9990	9990	9990	9990	0
158	20241127	165700	465214690	9990	9990	9990	9990	0
159	20241127	165600	465214690	9990	9990	9990	9990	0
160	20241127	165500	465214690	9990	9990	9990	9990	0
161	20241127	165400	465214690	9990	9990	9990	9990	0
162	20241127	165300	465214690	9990	9990	9990	9990	0
163	20241127	165200	465214690	9990	9990	9990	9990	0
164	20241127	165100	465214690	9990	9990	9990	9990	0
165	20241127	165000	465214690	9990	9990	9990	9990	0
166	20241127	164900	465214690	9990	9990	9990	9990	0
167	20241127	164800	465214690	9990	9990	9990	9990	0
168	20241127	164700	465214690	9990	9990	9990	9990	0
169	20241127	164600	465214690	9990	9990	9990	9990	0
170	20241127	164500	465214690	9990	9990	9990	9990	0
171	20241127	164400	465214690	9990	9990	9990	9990	0
172	20241127	164300	465214690	9990	9990	9990	9990	0
173	20241127	164200	465214690	9990	9990	9990	9990	0
174	20241127	164100	465214690	9990	9990	9990	9990	0
175	20241127	164000	465214690	9990	9990	9990	9990	0
176	20241127	163900	465214690	9990	9990	9990	9990	0
177	20241127	163800	465214690	9990	9990	9990	9990	0
178	20241127	163700	465214690	9990	9990	9990	9990	0
179	20241127	163600	465214690	9990	9990	9990	9990	0
180	20241127	163500	465214690	9990	9990	9990	9990	0
181	20241127	163400	465214690	9990	9990	9990	9990	0
182	20241127	163300	465214690	9990	9990	9990	9990	406
183	20241127	163200	465214690	9990	9990	9990	9990	0
184	20241127	163100	465214690	9990	9990	9990	9990	0
185	20241127	163000	465214690	9990	9990	9990	9990	0
186	20241127	162900	465214690	9990	9990	9990	9990	0
187	20241127	162800	465214690	9990	9990	9990	9990	0
188	20241127	162700	465214690	9990	9990	9990	9990	0
189	20241127	162600	465214690	9990	9990	9990	9990	0
190	20241127	162500	465214690	9990	9990	9990	9990	0
191	20241127	162400	465214690	9990	9990	9990	9990	0
192	20241127	162300	465214690	9990	9990	9990	9990	0
193	20241127	162200	465214690	9990	9990	9990	9990	0
194	20241127	162100	465214690	9990	9990	9990	9990	0
195	20241127	162000	465214690	9990	9990	9990	9990	0
196	20241127	161900	465214690	9990	9990	9990	9990	0
197	20241127	161800	465214690	9990	9990	9990	9990	0
198	20241127	161700	465214690	9990	9990	9990	9990	0
199	20241127	161600	465214690	9990	9990	9990	9990	0
200	20241127	161500	465214690	9990	9990	9990	9990	0
201	20241127	161400	465214690	9990	9990	9990	9990	0
202	20241127	161300	465214690	9990	9990	9990	9990	0
203	20241127	161200	465214690	9990	9990	9990	9990	0
204	20241127	161100	465214690	9990	9990	9990	9990	0
205	20241127	161000	465214690	9990	9990	9990	9990	0
206	20241127	160900	465214690	9990	9990	9990	9990	0
207	20241127	160800	465214690	9990	9990	9990	9990	0
208	20241127	160700	465214690	9990	9990	9990	9990	0
209	20241127	160600	465214690	9990	9990	9990	9990	0
210	20241127	160500	465214690	9990	9990	9990	9990	0
211	20241127	160400	465214690	9990	9990	9990	9990	0
212	20241127	160300	465214690	9990	9990	9990	9990	406
213	20241127	160200	465214690	9990	9990	9990	9990	0
214	20241127	160100	465214690	9990	9990	9990	9990	0
215	20241127	160000	465214690	9990	9990	9990	9990	0
216	20241127	155900	465214690	9990	9990	9990	9990	0
217	20241127	155800	465214690	9990	9990	9990	9990	0
218	20241127	155700	465214690	9990	9990	9990	9990	0
219	20241127	155600	465214690	9990	9990	9990	9990	0
220	20241127	155500	465214690	9990	9990	9990	9990	0
221	20241127	155400	465214690	9990	9990	9990	9990	0
222	20241127	155300	465214690	9990	9990	9990	9990	0
223	20241127	155200	465214690	9990	9990	9990	9990	0
224	20241127	155100	465214690	9990	9990	9990	9990	0
225	20241127	155000	465214690	9990	9990	9990	9990	0
226	20241127	154900	465214690	9990	9990	9990	9990	0
227	20241127	154800	465214690	9990	9990	9990	9990	0
228	20241127	154700	465214690	9990	9990	9990	9990	0
229	20241127	154600	465214690	9990	9990	9990	9990	0
230	20241127	154500	465214690	9990	9990	9990	9990	0
231	20241127	154400	465214690	9990	9990	9990	9990	0
232	20241127	154300	465214690	9990	9990	9990	9990	0
233	20241127	154200	465214690	9990	9990	9990	9990	0
234	20241127	154100	465214690	9990	9990	9990	9990	0
235	20241127	154000	465214690	9990	9990	9990	9990	0
236	20241127	153900	465214690	9990	9990	9990	9990	0
237	20241127	153800	465214690	9990	9990	9990	9990	0
238	20241127	153700	465214690	9990	9990	9990	9990	0
239	20241127	153600	465214690	9990	9990	9990	9990	0
240	20241127	153500	465214690	9990	9990	9990	9990	0
241	20241127	153400	465214690	9990	9990	9990	9990	0
242	20241127	153300	465214690	9990	9990	9990	9990	406
243	20241127	153200	465214690	9990	9990	9990	9990	0
244	20241127	153100	465214690	9990	9990	9990	9990	0
245	20241127	153000	465214690	9990	9990	9990	9990	406
246	20241127	152900	461158750	9880	9880	9880	9880	0
247	20241127	152800	461158750	9880	9880	9880	9880	0
248	20241127	152700	461158750	9880	9880	9880	9880	0
249	20241127	152600	461158750	9880	9880	9880	9880	0
250	20241127	152500	461158750	9880	9880	9880	9880	0
251	20241127	152400	461158750	9880	9880	9880	9880	0
252	20241127	152300	461158750	9880	9880	9880	9880	0
253	20241127	152200	461158750	9880	9880	9880	9880	0
254	20241127	152100	461158750	9880	9880	9880	9880	0
255	20241127	152000	461158750	9880	9880	9880	9880	0
256	20241127	151900	461158750	9880	9880	9880	9880	7
257	20241127	151800	461089590	9880	9900	9900	9880	107
258	20241127	151700	460030330	9900	9900	9900	9900	0
259	20241127	151600	460030330	9900	9900	9900	9900	134
260	20241127	151500	458703730	9880	9880	9880	9880	6
261	20241127	151400	458644450	9900	9900	9900	9900	0
262	20241127	151300	458644450	9900	9900	9900	9900	10
263	20241127	151200	458545450	9890	9900	9900	9890	48
264	20241127	151100	458070330	9890	9890	9890	9890	35
265	20241127	151000	457724180	9880	9880	9880	9880	22
266	20241127	150900	457506820	9890	9890	9890	9890	120
267	20241127	150800	456320020	9900	9900	9900	9900	1
268	20241127	150700	456310120	9880	9880	9880	9880	0
269	20241127	150600	456310120	9880	9880	9880	9880	8
270	20241127	150500	456231080	9880	9890	9890	9880	52
271	20241127	150400	455717310	9880	9880	9880	9880	2
272	20241127	150300	455697550	9880	9890	9890	9880	124
273	20241127	150200	454471340	9890	9880	9890	9880	213
274	20241127	150100	452366690	9870	9870	9870	9870	197
275	20241127	150000	450422300	9870	9860	9870	9860	51
276	20241127	145900	449918940	9870	9870	9870	9870	0
277	20241127	145800	449918940	9870	9870	9870	9870	100
278	20241127	145700	448931940	9860	9860	9860	9860	80
279	20241127	145600	448143140	9850	9850	9850	9850	1
280	20241127	145500	448133290	9850	9850	9850	9850	1
281	20241127	145400	448123440	9850	9850	9850	9850	0
282	20241127	145300	448123440	9850	9850	9850	9850	1
283	20241127	145200	448113590	9850	9850	9850	9850	1
284	20241127	145100	448103740	9850	9850	9850	9850	0
285	20241127	145000	448103740	9850	9850	9850	9850	1
286	20241127	144900	448093890	9850	9850	9850	9850	1
287	20241127	144800	448084040	9850	9860	9860	9850	175
288	20241127	144700	446358730	9860	9860	9860	9860	135
289	20241127	144600	445027630	9860	9860	9860	9860	21
290	20241127	144500	444820570	9860	9860	9860	9860	1
291	20241127	144400	444810710	9860	9860	9860	9860	0
292	20241127	144300	444810710	9860	9860	9860	9860	1
293	20241127	144200	444800850	9860	9860	9860	9860	1
294	20241127	144100	444790990	9870	9870	9870	9870	104
295	20241127	144000	443764510	9880	9880	9880	9880	1
296	20241127	143900	443754630	9870	9870	9870	9870	201
297	20241127	143800	441770760	9880	9870	9880	9870	11
298	20241127	143700	441662090	9870	9870	9870	9870	0
299	20241127	143600	441662090	9870	9870	9870	9870	28
300	20241127	143500	441385730	9860	9860	9860	9860	6
301	20241127	143400	441326570	9860	9860	9860	9860	1
302	20241127	143300	441316710	9860	9860	9860	9860	0
303	20241127	143200	441316710	9860	9870	9870	9860	81
304	20241127	143100	440517650	9870	9870	9870	9870	6
305	20241127	143000	440458430	9880	9880	9880	9880	7
306	20241127	142900	440389270	9880	9880	9880	9880	1
307	20241127	142800	440379390	9880	9880	9880	9880	1
308	20241127	142700	440369510	9880	9880	9880	9880	1
309	20241127	142600	440359630	9880	9890	9890	9880	93
310	20241127	142500	439440770	9880	9880	9880	9880	1
311	20241127	142400	439430890	9880	9880	9880	9880	1
312	20241127	142300	439421010	9880	9880	9880	9880	0
313	20241127	142200	439421010	9880	9880	9880	9880	1
314	20241127	142100	439411130	9880	9880	9880	9880	1
315	20241127	142000	439401250	9880	9880	9880	9880	1
316	20241127	141900	439391370	9880	9880	9880	9880	0
317	20241127	141800	439391370	9880	9880	9880	9880	1
318	20241127	141700	439381490	9880	9880	9880	9880	1
319	20241127	141600	439371610	9890	9890	9890	9890	0
320	20241127	141500	439371610	9890	9890	9890	9890	75
321	20241127	141400	438629860	9900	9900	9900	9900	29
322	20241127	141300	438342760	9900	9920	9920	9900	199
323	20241127	141200	436372560	9920	9920	9920	9920	21
324	20241127	141100	436164240	9910	9920	9920	9910	2
325	20241127	141000	436144410	9910	9900	9910	9900	108
326	20241127	140900	435074740	9900	9900	9900	9900	0
327	20241127	140800	435074740	9900	9910	9910	9900	25
328	20241127	140700	434827000	9910	9920	9920	9910	2
329	20241127	140600	434807170	9910	9920	9920	9910	3
330	20241127	140500	434777420	9910	9910	9910	9910	0
331	20241127	140400	434777420	9910	9910	9910	9910	22
332	20241127	140300	434559400	9910	9910	9910	9910	1
333	20241127	140200	434549490	9910	9910	9910	9910	21
334	20241127	140100	434341380	9910	9910	9910	9910	0
335	20241127	140000	434341380	9910	9910	9910	9910	21
336	20241127	135900	434133270	9910	9910	9910	9910	91
337	20241127	135800	433231460	9910	9920	9920	9910	179
338	20241127	135700	431457070	9930	9930	9930	9930	0
339	20241127	135600	431457070	9930	9930	9930	9930	4
340	20241127	135500	431417350	9950	9930	9950	9930	36
341	20241127	135400	431059500	9930	9930	9930	9930	54
342	20241127	135300	430523280	9920	9930	9930	9920	5
343	20241127	135200	430473640	9930	9920	9930	9920	11
344	20241127	135100	430364420	9920	9920	9920	9920	1
345	20241127	135000	430354500	9930	9930	9930	9930	0
346	20241127	134900	430354500	9930	9930	9930	9930	0
347	20241127	134800	430354500	9930	9930	9930	9930	2
348	20241127	134700	430334640	9940	9940	9940	9940	0
349	20241127	134600	430334640	9940	9940	9940	9940	0
350	20241127	134500	430334640	9940	9940	9940	9940	8
351	20241127	134400	430255120	9930	9930	9930	9930	0
352	20241127	134300	430255120	9930	9930	9930	9930	3
353	20241127	134200	430225330	9930	9930	9930	9930	0
354	20241127	134100	430225330	9930	9910	9930	9910	18
355	20241127	134000	430046630	9920	9910	9920	9910	112
356	20241127	133900	428936700	9900	9900	9900	9900	0
357	20241127	133800	428936700	9900	9900	9900	9900	7
358	20241127	133700	428867400	9900	9920	9920	9900	521
359	20241127	133600	423706190	9920	9930	9930	9920	14
360	20241127	133500	423567180	9930	9930	9930	9930	20
361	20241127	133400	423368580	9940	9940	9940	9940	7
362	20241127	133300	423299000	9940	9940	9940	9940	0
363	20241127	133200	423299000	9940	9940	9940	9940	0
364	20241127	133100	423299000	9940	9940	9940	9940	45
365	20241127	133000	422851700	9940	9940	9940	9940	2
366	20241127	132900	422831820	9940	9940	9940	9940	19
367	20241127	132800	422642960	9950	9950	9950	9950	0
368	20241127	132700	422642960	9950	9950	9950	9950	0
369	20241127	132600	422642960	9950	9960	9960	9950	2
370	20241127	132500	422623050	9950	9950	9950	9950	120
371	20241127	132400	421429050	9960	9960	9960	9960	0
372	20241127	132300	421429050	9960	9960	9960	9960	0
373	20241127	132200	421429050	9960	9960	9960	9960	0
374	20241127	132100	421429050	9960	9960	9960	9960	0
375	20241127	132000	421429050	9960	9960	9960	9960	6
376	20241127	131900	421369290	9970	9970	9970	9970	0
377	20241127	131800	421369290	9970	9970	9970	9970	0
378	20241127	131700	421369290	9970	9960	9970	9960	81
379	20241127	131600	420562520	9960	9960	9960	9960	21
380	20241127	131500	420353360	9960	9960	9960	9960	1
381	20241127	131400	420343400	9960	9970	9970	9960	145
382	20241127	131300	418899060	9970	9990	9990	9970	413
383	20241127	131200	414776730	10000	10010	10010	10000	266
384	20241127	131100	412116110	10020	10020	10020	10020	0
385	20241127	131000	412116110	10020	10020	10020	10020	0
386	20241127	130900	412116110	10020	10020	10020	10020	44
387	20241127	130800	411675230	10020	10020	10020	10020	1
388	20241127	130700	411665210	10030	10030	10030	10030	13
389	20241127	130600	411534820	10040	10040	10040	10040	10
390	20241127	130500	411434420	10050	10050	10050	10050	2
391	20241127	130400	411414320	10030	10030	10030	10030	0
392	20241127	130300	411414320	10030	10030	10030	10030	0
393	20241127	130200	411414320	10030	10030	10030	10030	0
394	20241127	130100	411414320	10030	10030	10030	10030	140
395	20241127	130000	410010120	10030	10040	10040	10030	37
396	20241127	125900	409638790	10080	10060	10080	10050	521
397	20241127	125800	404398800	10080	10070	10080	10070	15
398	20241127	125700	404247620	10080	10080	10080	10080	0
399	20241127	125600	404247620	10080	10060	10080	10060	100
400	20241127	125500	403241050	10050	10050	10050	10050	0
401	20241127	125400	403241050	10050	10050	10060	10050	102
402	20241127	125300	402215490	10040	10040	10040	10040	0
403	20241127	125200	402215490	10040	10040	10040	10040	261
404	20241127	125100	399595050	10040	10040	10040	10040	2
405	20241127	125000	399574970	10040	10040	10040	10040	98
406	20241127	124900	398591050	10040	10040	10040	10040	0
407	20241127	124800	398591050	10040	10040	10040	10040	5
408	20241127	124700	398540850	10010	10000	10010	10000	52
409	20241127	124600	398020350	10010	10010	10010	10010	103
410	20241127	124500	396989320	10000	10010	10010	10000	18
411	20241127	124400	396809290	10000	10000	10000	10000	0
412	20241127	124300	396809290	10000	10010	10010	10000	64
413	20241127	124200	396168670	10000	10000	10000	10000	0
414	20241127	124100	396168670	10000	10000	10000	10000	0
415	20241127	124000	396168670	10000	10000	10000	10000	45
416	20241127	123900	395718670	10000	10000	10000	10000	96
417	20241127	123800	394758670	10000	10000	10000	10000	121
418	20241127	123700	393548670	10000	10000	10000	10000	9
419	20241127	123600	393458670	10000	10000	10000	10000	2
420	20241127	123500	393438670	10010	10010	10010	10010	2
421	20241127	123400	393418650	10010	10010	10010	10010	57
422	20241127	123300	392848080	10010	10010	10010	10010	2
423	20241127	123200	392828060	10020	10020	10020	10020	0
424	20241127	123100	392828060	10020	10020	10020	10020	13
425	20241127	123000	392697800	10020	10020	10020	10020	0
426	20241127	122900	392697800	10020	10020	10020	10020	2
427	20241127	122800	392677760	10030	10010	10030	10010	2
428	20241127	122700	392657720	10000	10000	10000	10000	0
429	20241127	122600	392657720	10000	10030	10030	10000	252
430	20241127	122500	390134270	10020	10020	10020	10020	58
431	20241127	122400	389553110	10020	10020	10020	10020	0
432	20241127	122300	389553110	10020	10020	10020	10020	0
433	20241127	122200	389553110	10020	10020	10020	10020	0
434	20241127	122100	389553110	10020	10020	10020	10020	0
435	20241127	122000	389553110	10020	10030	10030	10000	441
436	20241127	121900	385140860	10030	10030	10030	10030	6
437	20241127	121800	385080680	10020	10040	10040	10020	298
438	20241127	121700	382090080	10040	10040	10040	10040	305
439	20241127	121600	379027880	10050	10060	10060	10050	66
440	20241127	121500	378364390	10070	10080	10080	10070	737
441	20241127	121400	370935890	10090	10100	10100	10090	407
442	20241127	121300	366827760	10100	10110	10110	10100	302
443	20241127	121200	363775420	10110	10120	10120	10110	198
444	20241127	121100	361772870	10120	10120	10120	10120	3
445	20241127	121000	361742510	10130	10120	10130	10120	74
446	20241127	120900	360993620	10130	10130	10130	10130	0
447	20241127	120800	360993620	10130	10120	10130	10120	55
448	20241127	120700	360436520	10130	10130	10130	10130	1
449	20241127	120600	360426390	10130	10120	10130	10120	6
450	20241127	120500	360365660	10130	10130	10130	10130	0
451	20241127	120400	360365660	10130	10140	10140	10120	110
452	20241127	120300	359252330	10140	10150	10150	10140	123
453	20241127	120200	358004110	10160	10160	10160	10160	285
454	20241127	120100	355108510	10160	10140	10160	10140	661
455	20241127	120000	348401110	10150	10120	10150	10120	847
456	20241127	115900	339818730	10150	10100	10150	10100	1364
457	20241127	115800	325999940	10090	10070	10090	10070	1193
458	20241127	115700	313966710	10060	10060	10060	10060	22
459	20241127	115600	313745390	10060	10060	10060	10060	16
460	20241127	115500	313584430	10060	10050	10060	10050	51
461	20241127	115400	313071470	10070	10070	10070	10070	22
462	20241127	115300	312849930	10060	10070	10070	10060	34
463	20241127	115200	312507570	10080	10070	10090	10050	334
464	20241127	115100	309144820	10060	10060	10060	10060	105
465	20241127	115000	308088520	10060	10050	10060	10050	15
466	20241127	114900	307937740	10050	10060	10060	10050	716
467	20241127	114800	300741840	10060	10070	10070	10060	177
468	20241127	114700	298961130	10070	10060	10070	10060	243
469	20241127	114600	296514170	10100	10060	10100	10060	859
470	20241127	114500	287859510	10070	10010	10070	10010	718
471	20241127	114400	280648520	10000	9970	10030	9970	1636
472	20241127	114300	264295450	9960	9940	9960	9940	116
473	20241127	114200	263140610	9940	9950	9950	9910	425
474	20241127	114100	258924030	9960	9950	9960	9950	18
475	20241127	114000	258744920	9960	9980	9990	9950	3748
476	20241127	113900	221398230	9980	9990	9990	9980	193
477	20241127	113800	219471580	9990	9990	9990	9990	1
478	20241127	113700	219461590	9980	9990	9990	9980	416
479	20241127	113600	215309430	9990	9990	10000	9990	268
480	20241127	113500	212630250	9990	10020	10020	9980	119
481	20241127	113400	211442230	10000	10000	10000	9990	282
482	20241127	113300	208624580	10000	9980	10000	9980	674
483	20241127	113200	201893940	9990	10050	10050	9990	339
484	20241127	113100	198503420	10050	10030	10050	10020	238
485	20241127	113000	196115790	10030	9990	10030	9990	874
486	20241127	112900	187376470	9990	9980	9990	9980	192
487	20241127	112800	185458540	9990	9960	9990	9950	1767
488	20241127	112700	167818840	9940	9910	9980	9910	2362
489	20241127	112600	144347230	9900	9840	9900	9840	1178
490	20241127	112500	132725070	9830	9830	9830	9830	3
491	20241127	112400	132695580	9840	9840	9840	9840	1
492	20241127	112300	132685740	9820	9830	9830	9820	88
493	20241127	112200	131821050	9820	9820	9820	9820	30
494	20241127	112100	131526450	9820	9820	9820	9820	2
495	20241127	112000	131506810	9820	9820	9820	9820	4
496	20241127	111900	131467530	9820	9820	9820	9820	0
497	20241127	111800	131467530	9820	9830	9830	9810	195
498	20241127	111700	129554320	9830	9800	9840	9800	1806
499	20241127	111600	111798440	9800	9780	9800	9780	761
500	20241127	111500	104342120	9750	9740	9780	9740	480
501	20241127	111400	99659780	9730	9710	9730	9710	325
502	20241127	111300	96501200	9720	9720	9720	9710	717
503	20241127	111200	89532130	9720	9670	9720	9670	1235
504	20241127	111100	77542520	9660	9640	9660	9640	230
505	20241127	111000	75321780	9640	9630	9640	9630	30
506	20241127	110900	75032630	9620	9620	9620	9620	0
507	20241127	110800	75032630	9620	9620	9620	9620	0
508	20241127	110700	75032630	9620	9620	9620	9620	2
509	20241127	110600	75013390	9620	9620	9620	9620	25
510	20241127	110500	74772890	9640	9620	9640	9620	100
511	20241127	110400	73810650	9610	9610	9610	9610	2
512	20241127	110300	73791430	9610	9610	9610	9610	14
513	20241127	110200	73656890	9610	9610	9610	9610	2
514	20241127	110100	73637670	9610	9610	9610	9610	12
515	20241127	110000	73522350	9600	9600	9600	9600	74
516	20241127	105900	72811950	9590	9600	9600	9590	3
517	20241127	105800	72783170	9590	9590	9590	9590	99
518	20241127	105700	71833760	9580	9580	9580	9580	0
519	20241127	105600	71833760	9580	9580	9580	9580	2
520	20241127	105500	71814600	9590	9590	9590	9590	0
521	20241127	105400	71814600	9590	9590	9590	9590	10
522	20241127	105300	71718700	9590	9590	9590	9590	8
523	20241127	105200	71641980	9580	9580	9580	9570	74
524	20241127	105100	70933080	9570	9570	9570	9570	0
525	20241127	105000	70933080	9570	9570	9570	9570	0
526	20241127	104900	70933080	9570	9570	9570	9570	2
527	20241127	104800	70913940	9570	9570	9570	9570	78
528	20241127	104700	70167480	9570	9570	9570	9570	0
529	20241127	104600	70167480	9570	9570	9570	9570	1
530	20241127	104500	70157910	9560	9560	9560	9560	2
531	20241127	104400	70138790	9560	9560	9560	9560	0
532	20241127	104300	70138790	9560	9560	9560	9560	0
533	20241127	104200	70138790	9560	9550	9560	9550	3
534	20241127	104100	70110130	9550	9550	9550	9550	0
535	20241127	104000	70110130	9550	9550	9550	9550	0
536	20241127	103900	70110130	9550	9550	9550	9550	0
537	20241127	103800	70110130	9550	9550	9550	9550	2
538	20241127	103700	70091030	9550	9550	9550	9550	0
539	20241127	103600	70091030	9550	9550	9550	9550	0
540	20241127	103500	70091030	9550	9550	9550	9550	0
541	20241127	103400	70091030	9550	9550	9550	9550	2
542	20241127	103300	70071930	9560	9560	9560	9560	1
543	20241127	103200	70062370	9570	9570	9570	9570	0
544	20241127	103100	70062370	9570	9570	9570	9570	1
545	20241127	103000	70052800	9570	9580	9580	9570	6
546	20241127	102900	69995370	9580	9580	9580	9580	1
547	20241127	102800	69985790	9570	9570	9570	9570	2
548	20241127	102700	69966650	9550	9550	9550	9550	0
549	20241127	102600	69966650	9550	9550	9550	9550	0
550	20241127	102500	69966650	9550	9560	9560	9550	75
551	20241127	102400	69249660	9560	9560	9560	9560	3
552	20241127	102300	69220980	9550	9550	9550	9550	0
553	20241127	102200	69220980	9550	9550	9550	9550	0
554	20241127	102100	69220980	9550	9560	9560	9550	100
555	20241127	102000	68265500	9560	9560	9560	9560	2
556	20241127	101900	68246380	9570	9570	9570	9570	0
557	20241127	101800	68246380	9570	9570	9570	9570	2
558	20241127	101700	68227240	9570	9570	9570	9570	62
559	20241127	101600	67633900	9570	9570	9570	9570	2
560	20241127	101500	67614760	9580	9580	9580	9580	12
561	20241127	101400	67499800	9570	9570	9570	9570	0
562	20241127	101300	67499800	9570	9570	9570	9570	2
563	20241127	101200	67480660	9580	9580	9580	9580	0
564	20241127	101100	67480660	9580	9580	9580	9580	0
565	20241127	101000	67480660	9580	9580	9580	9580	2
566	20241127	100900	67461500	9570	9570	9570	9570	2
567	20241127	100800	67442360	9580	9580	9580	9580	0
568	20241127	100700	67442360	9580	9580	9580	9580	0
569	20241127	100600	67442360	9580	9570	9580	9570	3
570	20241127	100500	67413640	9580	9580	9580	9580	10
571	20241127	100400	67317840	9580	9580	9580	9570	55
572	20241127	100300	66791460	9570	9570	9570	9570	0
573	20241127	100200	66791460	9570	9570	9570	9570	2
574	20241127	100100	66772320	9570	9570	9570	9570	0
575	20241127	100000	66772320	9570	9570	9570	9570	0
576	20241127	095900	66772320	9570	9560	9570	9560	5
577	20241127	095800	66724490	9570	9570	9570	9570	0
578	20241127	095700	66724490	9570	9570	9570	9570	0
579	20241127	095600	66724490	9570	9570	9570	9570	3
580	20241127	095500	66695780	9560	9560	9560	9560	3
581	20241127	095400	66667100	9560	9560	9560	9560	0
582	20241127	095300	66667100	9560	9560	9560	9560	0
583	20241127	095200	66667100	9560	9560	9560	9560	50
584	20241127	095100	66189100	9560	9560	9560	9560	2
585	20241127	095000	66169980	9560	9560	9560	9560	0
586	20241127	094900	66169980	9560	9560	9560	9560	0
587	20241127	094800	66169980	9560	9560	9560	9560	2
588	20241127	094700	66150860	9570	9570	9570	9570	2
589	20241127	094600	66131720	9580	9580	9580	9580	0
590	20241127	094500	66131720	9580	9560	9580	9560	23
591	20241127	094400	65911620	9540	9540	9540	9540	21
592	20241127	094300	65711280	9570	9570	9570	9570	38
593	20241127	094200	65347620	9560	9560	9560	9560	43
594	20241127	094100	64936540	9550	9550	9550	9550	2
595	20241127	094000	64917440	9550	9550	9550	9550	0
596	20241127	093900	64917440	9550	9550	9550	9550	17
597	20241127	093800	64755090	9530	9520	9530	9520	127
598	20241127	093700	63544990	9520	9530	9530	9520	12
599	20241127	093600	63430650	9520	9520	9520	9520	0
600	20241127	093500	63430650	9520	9520	9520	9510	952
601	20241127	093400	54371350	9520	9540	9540	9520	95
602	20241127	093300	53466150	9540	9540	9540	9540	10
603	20241127	093200	53370750	9540	9540	9540	9540	0
604	20241127	093100	53370750	9540	9540	9540	9540	0
605	20241127	093000	53370750	9540	9540	9540	9530	128
606	20241127	092900	52149940	9540	9540	9540	9540	11
607	20241127	092800	52045000	9550	9550	9550	9550	5
608	20241127	092700	51997250	9550	9560	9560	9550	118
609	20241127	092600	50869320	9560	9570	9570	9560	52
610	20241127	092500	50372040	9580	9580	9580	9580	0
611	20241127	092400	50372040	9580	9600	9600	9580	707
612	20241127	092300	43586440	9580	9580	9580	9580	42
613	20241127	092200	43184080	9590	9590	9590	9590	2
614	20241127	092100	43164900	9600	9610	9610	9600	143
615	20241127	092000	41791690	9610	9610	9610	9610	0
616	20241127	091900	41791690	9610	9610	9610	9610	0
617	20241127	091800	41791690	9610	9610	9610	9610	0
618	20241127	091700	41791690	9610	9610	9610	9610	32
619	20241127	091600	41484170	9630	9630	9630	9630	0
620	20241127	091500	41484170	9630	9630	9630	9630	0
621	20241127	091400	41484170	9630	9630	9630	9630	0
622	20241127	091300	41484170	9630	9630	9630	9620	523
623	20241127	091200	36447690	9630	9630	9630	9630	0
624	20241127	091100	36447690	9630	9630	9630	9630	0
625	20241127	091000	36447690	9630	9630	9630	9630	0
626	20241127	090900	36447690	9630	9630	9630	9630	0
627	20241127	090800	36447690	9630	9630	9630	9630	0
628	20241127	090700	36447690	9630	9630	9630	9620	539
629	20241127	090600	31260800	9640	9690	9710	9640	250
630	20241127	090500	28837590	9700	9610	9700	9610	833
631	20241127	090400	20812280	9620	9610	9620	9610	148
632	20241127	090300	19388780	9620	9600	9620	9600	365
633	20241127	090200	15878440	9560	9570	9570	9560	196
634	20241127	090100	14003960	9620	9580	9620	9580	270
635	20241127	090000	11411850	9620	9640	9640	9600	1185