KissMeData/084670/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200400	9666130	7960	7950	7960	7950	2
3	20241127	200300	9666130	7960	7960	7960	7960	0
4	20241127	200200	9666130	7960	7960	7960	7960	0
5	20241127	200100	9666130	7960	7960	7960	7960	0
6	20241127	200000	9666130	7960	7960	7960	7960	0
7	20241127	195900	9666130	7960	7960	7960	7960	0
8	20241127	195800	9666130	7960	7960	7960	7960	0
9	20241127	195700	9666130	7960	7960	7960	7960	0
10	20241127	195600	9666130	7960	7960	7960	7960	0
11	20241127	195500	9666130	7960	7960	7960	7960	0
12	20241127	195400	9666130	7960	7960	7960	7960	0
13	20241127	195300	9666130	7960	7960	7960	7960	0
14	20241127	195200	9666130	7960	7960	7960	7960	0
15	20241127	195100	9666130	7960	7960	7960	7960	0
16	20241127	195000	9666130	7960	7960	7960	7960	0
17	20241127	194900	9666130	7960	7960	7960	7960	0
18	20241127	194800	9666130	7960	7960	7960	7960	0
19	20241127	194700	9666130	7960	7960	7960	7960	0
20	20241127	194600	9666130	7960	7960	7960	7960	0
21	20241127	194500	9666130	7960	7960	7960	7960	0
22	20241127	194400	9666130	7960	7960	7960	7960	0
23	20241127	194300	9666130	7960	7960	7960	7960	0
24	20241127	194200	9666130	7960	7960	7960	7960	0
25	20241127	194100	9666130	7960	7960	7960	7960	0
26	20241127	194000	9666130	7960	7960	7960	7960	0
27	20241127	193900	9666130	7960	7960	7960	7960	0
28	20241127	193800	9666130	7960	7960	7960	7960	0
29	20241127	193700	9666130	7960	7960	7960	7960	0
30	20241127	193600	9666130	7960	7960	7960	7960	0
31	20241127	193500	9666130	7960	7960	7960	7960	0
32	20241127	193400	9666130	7960	7950	7960	7950	2
33	20241127	193300	9666130	7960	7960	7960	7960	0
34	20241127	193200	9666130	7960	7960	7960	7960	0
35	20241127	193100	9666130	7960	7960	7960	7960	0
36	20241127	193000	9666130	7960	7960	7960	7960	0
37	20241127	192900	9666130	7960	7960	7960	7960	0
38	20241127	192800	9666130	7960	7960	7960	7960	0
39	20241127	192700	9666130	7960	7960	7960	7960	0
40	20241127	192600	9666130	7960	7960	7960	7960	0
41	20241127	192500	9666130	7960	7960	7960	7960	0
42	20241127	192400	9666130	7960	7960	7960	7960	0
43	20241127	192300	9666130	7960	7960	7960	7960	0
44	20241127	192200	9666130	7960	7960	7960	7960	0
45	20241127	192100	9666130	7960	7960	7960	7960	0
46	20241127	192000	9666130	7960	7960	7960	7960	0
47	20241127	191900	9666130	7960	7960	7960	7960	0
48	20241127	191800	9666130	7960	7960	7960	7960	0
49	20241127	191700	9666130	7960	7960	7960	7960	0
50	20241127	191600	9666130	7960	7960	7960	7960	0
51	20241127	191500	9666130	7960	7960	7960	7960	0
52	20241127	191400	9666130	7960	7960	7960	7960	0
53	20241127	191300	9666130	7960	7960	7960	7960	0
54	20241127	191200	9666130	7960	7960	7960	7960	0
55	20241127	191100	9666130	7960	7960	7960	7960	0
56	20241127	191000	9666130	7960	7960	7960	7960	0
57	20241127	190900	9666130	7960	7960	7960	7960	0
58	20241127	190800	9666130	7960	7960	7960	7960	0
59	20241127	190700	9666130	7960	7960	7960	7960	0
60	20241127	190600	9666130	7960	7960	7960	7960	0
61	20241127	190500	9666130	7960	7960	7960	7960	0
62	20241127	190400	9666130	7960	7950	7960	7950	2
63	20241127	190300	9666130	7960	7960	7960	7960	0
64	20241127	190200	9666130	7960	7960	7960	7960	0
65	20241127	190100	9666130	7960	7960	7960	7960	0
66	20241127	190000	9666130	7960	7960	7960	7960	0
67	20241127	185900	9666130	7960	7960	7960	7960	0
68	20241127	185800	9666130	7960	7960	7960	7960	0
69	20241127	185700	9666130	7960	7960	7960	7960	0
70	20241127	185600	9666130	7960	7960	7960	7960	0
71	20241127	185500	9666130	7960	7960	7960	7960	0
72	20241127	185400	9666130	7960	7960	7960	7960	0
73	20241127	185300	9666130	7960	7960	7960	7960	0
74	20241127	185200	9666130	7960	7960	7960	7960	0
75	20241127	185100	9666130	7960	7960	7960	7960	0
76	20241127	185000	9666130	7960	7960	7960	7960	0
77	20241127	184900	9666130	7960	7960	7960	7960	0
78	20241127	184800	9666130	7960	7960	7960	7960	0
79	20241127	184700	9666130	7960	7960	7960	7960	0
80	20241127	184600	9666130	7960	7960	7960	7960	0
81	20241127	184500	9666130	7960	7960	7960	7960	0
82	20241127	184400	9666130	7960	7960	7960	7960	0
83	20241127	184300	9666130	7960	7960	7960	7960	0
84	20241127	184200	9666130	7960	7960	7960	7960	0
85	20241127	184100	9666130	7960	7960	7960	7960	0
86	20241127	184000	9666130	7960	7960	7960	7960	0
87	20241127	183900	9666130	7960	7960	7960	7960	0
88	20241127	183800	9666130	7960	7960	7960	7960	0
89	20241127	183700	9666130	7960	7960	7960	7960	0
90	20241127	183600	9666130	7960	7960	7960	7960	0
91	20241127	183500	9666130	7960	7960	7960	7960	0
92	20241127	183400	9666130	7960	7950	7960	7950	2
93	20241127	183300	9666130	7960	7960	7960	7960	0
94	20241127	183200	9666130	7960	7960	7960	7960	0
95	20241127	183100	9666130	7960	7960	7960	7960	0
96	20241127	183000	9666130	7960	7960	7960	7960	0
97	20241127	182900	9666130	7960	7960	7960	7960	0
98	20241127	182800	9666130	7960	7960	7960	7960	0
99	20241127	182700	9666130	7960	7960	7960	7960	0
100	20241127	182600	9666130	7960	7960	7960	7960	0
101	20241127	182500	9666130	7960	7960	7960	7960	0
102	20241127	182400	9666130	7960	7960	7960	7960	0
103	20241127	182300	9666130	7960	7960	7960	7960	0
104	20241127	182200	9666130	7960	7960	7960	7960	0
105	20241127	182100	9666130	7960	7960	7960	7960	0
106	20241127	182000	9666130	7960	7960	7960	7960	0
107	20241127	181900	9666130	7960	7960	7960	7960	0
108	20241127	181800	9666130	7960	7960	7960	7960	0
109	20241127	181700	9666130	7960	7960	7960	7960	0
110	20241127	181600	9666130	7960	7960	7960	7960	0
111	20241127	181500	9666130	7960	7960	7960	7960	0
112	20241127	181400	9666130	7960	7960	7960	7960	0
113	20241127	181300	9666130	7960	7960	7960	7960	0
114	20241127	181200	9666130	7960	7960	7960	7960	0
115	20241127	181100	9666130	7960	7960	7960	7960	0
116	20241127	181000	9666130	7960	7960	7960	7960	0
117	20241127	180900	9666130	7960	7960	7960	7960	0
118	20241127	180800	9666130	7960	7960	7960	7960	0
119	20241127	180700	9666130	7960	7960	7960	7960	0
120	20241127	180600	9666130	7960	7960	7960	7960	0
121	20241127	180500	9666130	7960	7960	7960	7960	0
122	20241127	180400	9666130	7960	7950	7960	7950	2
123	20241127	180300	9666130	7960	7960	7960	7960	0
124	20241127	180200	9666130	7960	7960	7960	7960	0
125	20241127	180100	9666130	7960	7960	7960	7960	0
126	20241127	180000	9666130	7960	7960	7960	7960	0
127	20241127	175900	9666130	7960	7960	7960	7960	0
128	20241127	175800	9666130	7960	7960	7960	7960	0
129	20241127	175700	9666130	7960	7960	7960	7960	0
130	20241127	175600	9666130	7960	7960	7960	7960	0
131	20241127	175500	9666130	7960	7960	7960	7960	0
132	20241127	175400	9666130	7960	7960	7960	7960	0
133	20241127	175300	9666130	7960	7960	7960	7960	0
134	20241127	175200	9666130	7960	7960	7960	7960	0
135	20241127	175100	9666130	7960	7960	7960	7960	0
136	20241127	175000	9666130	7960	7960	7960	7960	0
137	20241127	174900	9666130	7960	7960	7960	7960	0
138	20241127	174800	9666130	7960	7960	7960	7960	0
139	20241127	174700	9666130	7960	7960	7960	7960	0
140	20241127	174600	9666130	7960	7960	7960	7960	0
141	20241127	174500	9666130	7960	7960	7960	7960	0
142	20241127	174400	9666130	7960	7960	7960	7960	0
143	20241127	174300	9666130	7960	7960	7960	7960	0
144	20241127	174200	9666130	7960	7960	7960	7960	0
145	20241127	174100	9666130	7960	7960	7960	7960	0
146	20241127	174000	9666130	7960	7960	7960	7960	0
147	20241127	173900	9666130	7960	7960	7960	7960	0
148	20241127	173800	9666130	7960	7960	7960	7960	0
149	20241127	173700	9666130	7960	7960	7960	7960	0
150	20241127	173600	9666130	7960	7960	7960	7960	0
151	20241127	173500	9666130	7960	7960	7960	7960	0
152	20241127	173400	9666130	7960	7950	7960	7950	2
153	20241127	173300	9666130	7960	7960	7960	7960	0
154	20241127	173200	9666130	7960	7960	7960	7960	0
155	20241127	173100	9666130	7960	7960	7960	7960	0
156	20241127	173000	9666130	7960	7960	7960	7960	0
157	20241127	172900	9666130	7960	7960	7960	7960	0
158	20241127	172800	9666130	7960	7960	7960	7960	0
159	20241127	172700	9666130	7960	7960	7960	7960	0
160	20241127	172600	9666130	7960	7960	7960	7960	0
161	20241127	172500	9666130	7960	7960	7960	7960	0
162	20241127	172400	9666130	7960	7960	7960	7960	0
163	20241127	172300	9666130	7960	7960	7960	7960	0
164	20241127	172200	9666130	7960	7960	7960	7960	0
165	20241127	172100	9666130	7960	7960	7960	7960	0
166	20241127	172000	9666130	7960	7960	7960	7960	0
167	20241127	171900	9666130	7960	7960	7960	7960	0
168	20241127	171800	9666130	7960	7960	7960	7960	0
169	20241127	171700	9666130	7960	7960	7960	7960	0
170	20241127	171600	9666130	7960	7960	7960	7960	0
171	20241127	171500	9666130	7960	7960	7960	7960	0
172	20241127	171400	9666130	7960	7960	7960	7960	0
173	20241127	171300	9666130	7960	7960	7960	7960	0
174	20241127	171200	9666130	7960	7960	7960	7960	0
175	20241127	171100	9666130	7960	7960	7960	7960	0
176	20241127	171000	9666130	7960	7960	7960	7960	0
177	20241127	170900	9666130	7960	7960	7960	7960	0
178	20241127	170800	9666130	7960	7960	7960	7960	0
179	20241127	170700	9666130	7960	7960	7960	7960	0
180	20241127	170600	9666130	7960	7960	7960	7960	0
181	20241127	170500	9666130	7960	7960	7960	7960	0
182	20241127	170400	9666130	7960	7950	7960	7950	2
183	20241127	170300	9666130	7960	7960	7960	7960	0
184	20241127	170200	9666130	7960	7960	7960	7960	0
185	20241127	170100	9666130	7960	7960	7960	7960	0
186	20241127	170000	9666130	7960	7960	7960	7960	0
187	20241127	165900	9666130	7960	7960	7960	7960	0
188	20241127	165800	9666130	7960	7960	7960	7960	0
189	20241127	165700	9666130	7960	7960	7960	7960	0
190	20241127	165600	9666130	7960	7960	7960	7960	0
191	20241127	165500	9666130	7960	7960	7960	7960	0
192	20241127	165400	9666130	7960	7960	7960	7960	0
193	20241127	165300	9666130	7960	7960	7960	7960	0
194	20241127	165200	9666130	7960	7960	7960	7960	0
195	20241127	165100	9666130	7960	7960	7960	7960	0
196	20241127	165000	9666130	7960	7960	7960	7960	0
197	20241127	164900	9666130	7960	7960	7960	7960	0
198	20241127	164800	9666130	7960	7960	7960	7960	0
199	20241127	164700	9666130	7960	7960	7960	7960	0
200	20241127	164600	9666130	7960	7960	7960	7960	0
201	20241127	164500	9666130	7960	7960	7960	7960	0
202	20241127	164400	9666130	7960	7960	7960	7960	0
203	20241127	164300	9666130	7960	7960	7960	7960	0
204	20241127	164200	9666130	7960	7960	7960	7960	0
205	20241127	164100	9666130	7960	7960	7960	7960	0
206	20241127	164000	9666130	7960	7960	7960	7960	0
207	20241127	163900	9666130	7960	7960	7960	7960	0
208	20241127	163800	9666130	7960	7960	7960	7960	0
209	20241127	163700	9666130	7960	7960	7960	7960	0
210	20241127	163600	9666130	7960	7960	7960	7960	0
211	20241127	163500	9666130	7960	7960	7960	7960	0
212	20241127	163400	9666130	7960	7950	7960	7950	2
213	20241127	163300	9666130	7960	7960	7960	7960	0
214	20241127	163200	9666130	7960	7960	7960	7960	0
215	20241127	163100	9666130	7960	7960	7960	7960	0
216	20241127	163000	9666130	7960	7960	7960	7960	0
217	20241127	162900	9666130	7960	7960	7960	7960	0
218	20241127	162800	9666130	7960	7960	7960	7960	0
219	20241127	162700	9666130	7960	7960	7960	7960	0
220	20241127	162600	9666130	7960	7960	7960	7960	0
221	20241127	162500	9666130	7960	7960	7960	7960	0
222	20241127	162400	9666130	7960	7960	7960	7960	0
223	20241127	162300	9666130	7960	7960	7960	7960	0
224	20241127	162200	9666130	7960	7960	7960	7960	0
225	20241127	162100	9666130	7960	7960	7960	7960	0
226	20241127	162000	9666130	7960	7960	7960	7960	0
227	20241127	161900	9666130	7960	7960	7960	7960	0
228	20241127	161800	9666130	7960	7960	7960	7960	0
229	20241127	161700	9666130	7960	7960	7960	7960	0
230	20241127	161600	9666130	7960	7960	7960	7960	0
231	20241127	161500	9666130	7960	7960	7960	7960	0
232	20241127	161400	9666130	7960	7960	7960	7960	0
233	20241127	161300	9666130	7960	7960	7960	7960	0
234	20241127	161200	9666130	7960	7960	7960	7960	0
235	20241127	161100	9666130	7960	7960	7960	7960	0
236	20241127	161000	9666130	7960	7960	7960	7960	0
237	20241127	160900	9666130	7960	7960	7960	7960	0
238	20241127	160800	9666130	7960	7960	7960	7960	0
239	20241127	160700	9666130	7960	7960	7960	7960	0
240	20241127	160600	9666130	7960	7960	7960	7960	0
241	20241127	160500	9666130	7960	7960	7960	7960	0
242	20241127	160400	9666130	7960	7950	7960	7950	2
243	20241127	160300	9666130	7960	7960	7960	7960	0
244	20241127	160200	9666130	7960	7960	7960	7960	0
245	20241127	160100	9666130	7960	7960	7960	7960	0
246	20241127	160000	9666130	7960	7960	7960	7960	0
247	20241127	155900	9666130	7960	7960	7960	7960	0
248	20241127	155800	9666130	7960	7960	7960	7960	0
249	20241127	155700	9666130	7960	7960	7960	7960	0
250	20241127	155600	9666130	7960	7960	7960	7960	0
251	20241127	155500	9666130	7960	7960	7960	7960	0
252	20241127	155400	9666130	7960	7960	7960	7960	0
253	20241127	155300	9666130	7960	7960	7960	7960	0
254	20241127	155200	9666130	7960	7960	7960	7960	0
255	20241127	155100	9666130	7960	7960	7960	7960	0
256	20241127	155000	9666130	7960	7960	7960	7960	0
257	20241127	154900	9666130	7960	7960	7960	7960	0
258	20241127	154800	9666130	7960	7960	7960	7960	0
259	20241127	154700	9666130	7960	7960	7960	7960	0
260	20241127	154600	9666130	7960	7960	7960	7960	0
261	20241127	154500	9666130	7960	7960	7960	7960	0
262	20241127	154400	9666130	7960	7960	7960	7960	0
263	20241127	154300	9666130	7960	7960	7960	7960	0
264	20241127	154200	9666130	7960	7960	7960	7960	0
265	20241127	154100	9666130	7960	7960	7960	7960	0
266	20241127	154000	9666130	7960	7960	7960	7960	0
267	20241127	153900	9666130	7960	7960	7960	7960	0
268	20241127	153800	9666130	7960	7960	7960	7960	0
269	20241127	153700	9666130	7960	7960	7960	7960	0
270	20241127	153600	9666130	7960	7960	7960	7960	0
271	20241127	153500	9666130	7960	7960	7960	7960	0
272	20241127	153400	9666130	7960	7950	7960	7950	2
273	20241127	153300	9666130	7960	7960	7960	7960	0
274	20241127	153200	9666130	7960	7960	7960	7960	0
275	20241127	153100	9666130	7960	7960	7960	7960	0
276	20241127	153000	9666130	7960	7960	7960	7960	0
277	20241127	152900	9666130	7960	7960	7960	7960	0
278	20241127	152800	9666130	7960	7960	7960	7960	0
279	20241127	152700	9666130	7960	7960	7960	7960	0
280	20241127	152600	9666130	7960	7960	7960	7960	0
281	20241127	152500	9666130	7960	7960	7960	7960	0
282	20241127	152400	9666130	7960	7960	7960	7960	0
283	20241127	152300	9666130	7960	7960	7960	7960	0
284	20241127	152200	9666130	7960	7960	7960	7960	0
285	20241127	152100	9666130	7960	7960	7960	7960	0
286	20241127	152000	9666130	7960	7960	7960	7960	0
287	20241127	151900	9666130	7960	7960	7960	7960	0
288	20241127	151800	9666130	7960	7960	7960	7960	0
289	20241127	151700	9666130	7960	7960	7960	7960	0
290	20241127	151600	9666130	7960	7960	7960	7960	0
291	20241127	151500	9666130	7960	7960	7960	7960	0
292	20241127	151400	9666130	7960	7960	7960	7960	0
293	20241127	151300	9666130	7960	7960	7960	7960	0
294	20241127	151200	9666130	7960	7960	7960	7960	0
295	20241127	151100	9666130	7960	7960	7960	7960	0
296	20241127	151000	9666130	7960	7950	7960	7950	2
297	20241127	150900	9650220	7930	7930	7930	7930	0
298	20241127	150800	9650220	7930	7930	7930	7930	0
299	20241127	150700	9650220	7930	7930	7930	7930	0
300	20241127	150600	9650220	7930	7930	7930	7930	0
301	20241127	150500	9650220	7930	7930	7930	7930	0
302	20241127	150400	9650220	7930	7930	7930	7930	0
303	20241127	150300	9650220	7930	7930	7930	7930	0
304	20241127	150200	9650220	7930	7930	7930	7930	0
305	20241127	150100	9650220	7930	7930	7930	7930	0
306	20241127	150000	9650220	7930	7930	7930	7930	0
307	20241127	145900	9650220	7930	7930	7930	7930	0
308	20241127	145800	9650220	7930	7930	7930	7930	0
309	20241127	145700	9650220	7930	7930	7930	7930	0
310	20241127	145600	9650220	7930	7930	7930	7930	0
311	20241127	145500	9650220	7930	7930	7930	7930	0
312	20241127	145400	9650220	7930	7930	7930	7930	0
313	20241127	145300	9650220	7930	7930	7930	7930	0
314	20241127	145200	9650220	7930	7930	7930	7930	0
315	20241127	145100	9650220	7930	7930	7930	7930	1
316	20241127	145000	9642290	7930	7930	7930	7930	0
317	20241127	144900	9642290	7930	7930	7930	7930	0
318	20241127	144800	9642290	7930	7930	7930	7930	0
319	20241127	144700	9642290	7930	7930	7930	7930	0
320	20241127	144600	9642290	7930	7930	7930	7930	0
321	20241127	144500	9642290	7930	7930	7930	7930	0
322	20241127	144400	9642290	7930	7930	7930	7930	0
323	20241127	144300	9642290	7930	7930	7930	7930	0
324	20241127	144200	9642290	7930	7930	7930	7930	0
325	20241127	144100	9642290	7930	7930	7930	7930	0
326	20241127	144000	9642290	7930	7930	7930	7930	0
327	20241127	143900	9642290	7930	7930	7930	7930	0
328	20241127	143800	9642290	7930	7930	7930	7930	0
329	20241127	143700	9642290	7930	7930	7930	7930	9
330	20241127	143600	9570920	7920	7920	7920	7920	0
331	20241127	143500	9570920	7920	7920	7920	7920	0
332	20241127	143400	9570920	7920	7920	7920	7920	0
333	20241127	143300	9570920	7920	7920	7920	7920	0
334	20241127	143200	9570920	7920	7920	7920	7920	0
335	20241127	143100	9570920	7920	7920	7920	7920	0
336	20241127	143000	9570920	7920	7920	7920	7920	0
337	20241127	142900	9570920	7920	7920	7920	7920	0
338	20241127	142800	9570920	7920	7920	7920	7920	0
339	20241127	142700	9570920	7920	7920	7920	7920	60
340	20241127	142600	9095720	7930	7930	7930	7930	0
341	20241127	142500	9095720	7930	7930	7930	7930	0
342	20241127	142400	9095720	7930	7930	7930	7930	0
343	20241127	142300	9095720	7930	7930	7930	7930	43
344	20241127	142200	8754730	7930	7930	7930	7930	0
345	20241127	142100	8754730	7930	7930	7930	7930	95
346	20241127	142000	8001380	7930	7930	7930	7930	0
347	20241127	141900	8001380	7930	7930	7930	7930	3
348	20241127	141800	7977590	7930	7930	7930	7930	0
349	20241127	141700	7977590	7930	7930	7930	7930	0
350	20241127	141600	7977590	7930	7930	7930	7930	0
351	20241127	141500	7977590	7930	7930	7930	7930	0
352	20241127	141400	7977590	7930	7930	7930	7930	1
353	20241127	141300	7969660	7930	7930	7930	7930	0
354	20241127	141200	7969660	7930	7930	7930	7930	0
355	20241127	141100	7969660	7930	7930	7930	7930	0
356	20241127	141000	7969660	7930	7930	7930	7930	0
357	20241127	140900	7969660	7930	7930	7930	7930	0
358	20241127	140800	7969660	7930	7930	7930	7930	0
359	20241127	140700	7969660	7930	7930	7930	7930	0
360	20241127	140600	7969660	7930	7930	7930	7930	0
361	20241127	140500	7969660	7930	7930	7930	7930	0
362	20241127	140400	7969660	7930	7930	7930	7930	0
363	20241127	140300	7969660	7930	7930	7930	7930	0
364	20241127	140200	7969660	7930	7930	7930	7930	0
365	20241127	140100	7969660	7930	7930	7930	7930	0
366	20241127	140000	7969660	7930	7930	7930	7930	0
367	20241127	135900	7969660	7930	7930	7930	7930	0
368	20241127	135800	7969660	7930	7930	7930	7930	0
369	20241127	135700	7969660	7930	7930	7930	7930	0
370	20241127	135600	7969660	7930	7930	7930	7930	0
371	20241127	135500	7969660	7930	7930	7930	7930	0
372	20241127	135400	7969660	7930	7930	7930	7930	0
373	20241127	135300	7969660	7930	7930	7930	7930	0
374	20241127	135200	7969660	7930	7930	7930	7930	0
375	20241127	135100	7969660	7930	7930	7930	7930	0
376	20241127	135000	7969660	7930	7930	7930	7930	0
377	20241127	134900	7969660	7930	7930	7930	7930	0
378	20241127	134800	7969660	7930	7930	7930	7930	0
379	20241127	134700	7969660	7930	7930	7930	7930	0
380	20241127	134600	7969660	7930	7930	7930	7930	0
381	20241127	134500	7969660	7930	7930	7930	7930	0
382	20241127	134400	7969660	7930	7940	7940	7930	10
383	20241127	134300	7890300	7940	7940	7940	7940	0
384	20241127	134200	7890300	7940	7940	7940	7940	0
385	20241127	134100	7890300	7940	7940	7940	7940	0
386	20241127	134000	7890300	7940	7940	7940	7940	0
387	20241127	133900	7890300	7940	7940	7940	7940	0
388	20241127	133800	7890300	7940	7940	7940	7940	1
389	20241127	133700	7882360	7970	7970	7970	7970	0
390	20241127	133600	7882360	7970	7970	7970	7970	0
391	20241127	133500	7882360	7970	7970	7970	7970	0
392	20241127	133400	7882360	7970	7970	7970	7970	0
393	20241127	133300	7882360	7970	7970	7970	7970	0
394	20241127	133200	7882360	7970	7970	7970	7970	0
395	20241127	133100	7882360	7970	7970	7970	7970	0
396	20241127	133000	7882360	7970	7970	7970	7970	0
397	20241127	132900	7882360	7970	7970	7970	7970	0
398	20241127	132800	7882360	7970	7970	7970	7970	2
399	20241127	132700	7866420	7970	7970	7970	7970	0
400	20241127	132600	7866420	7970	7970	7970	7970	0
401	20241127	132500	7866420	7970	7970	7970	7970	0
402	20241127	132400	7866420	7970	7970	7970	7970	0
403	20241127	132300	7866420	7970	7970	7970	7970	0
404	20241127	132200	7866420	7970	7970	7970	7970	0
405	20241127	132100	7866420	7970	7970	7970	7970	0
406	20241127	132000	7866420	7970	7970	7970	7970	0
407	20241127	131900	7866420	7970	7970	7970	7970	0
408	20241127	131800	7866420	7970	7960	7970	7960	149
409	20241127	131700	6678930	7950	7950	7950	7950	0
410	20241127	131600	6678930	7950	7950	7950	7950	1
411	20241127	131500	6670980	7940	7940	7940	7940	0
412	20241127	131400	6670980	7940	7940	7940	7940	0
413	20241127	131300	6670980	7940	7940	7940	7940	0
414	20241127	131200	6670980	7940	7940	7940	7940	0
415	20241127	131100	6670980	7940	7940	7940	7940	0
416	20241127	131000	6670980	7940	7940	7940	7940	0
417	20241127	130900	6670980	7940	7960	7960	7940	2
418	20241127	130800	6655080	7940	7940	7940	7940	0
419	20241127	130700	6655080	7940	7940	7940	7940	0
420	20241127	130600	6655080	7940	7940	7940	7940	0
421	20241127	130500	6655080	7940	7940	7940	7940	0
422	20241127	130400	6655080	7940	7940	7940	7940	0
423	20241127	130300	6655080	7940	7940	7940	7940	0
424	20241127	130200	6655080	7940	7940	7940	7940	0
425	20241127	130100	6655080	7940	7940	7940	7940	0
426	20241127	130000	6655080	7940	7940	7940	7940	0
427	20241127	125900	6655080	7940	7940	7940	7940	0
428	20241127	125800	6655080	7940	7940	7940	7940	1
429	20241127	125700	6647140	7960	7960	7960	7960	0
430	20241127	125600	6647140	7960	7960	7960	7960	1
431	20241127	125500	6639180	7920	7920	7920	7920	0
432	20241127	125400	6639180	7920	7920	7920	7920	0
433	20241127	125300	6639180	7920	7920	7920	7920	0
434	20241127	125200	6639180	7920	7920	7920	7920	0
435	20241127	125100	6639180	7920	7920	7920	7920	0
436	20241127	125000	6639180	7920	7920	7920	7920	0
437	20241127	124900	6639180	7920	7920	7920	7920	0
438	20241127	124800	6639180	7920	7920	7920	7920	0
439	20241127	124700	6639180	7920	7920	7920	7920	0
440	20241127	124600	6639180	7920	7920	7920	7920	0
441	20241127	124500	6639180	7920	7920	7920	7920	0
442	20241127	124400	6639180	7920	7920	7920	7920	0
443	20241127	124300	6639180	7920	7920	7920	7920	0
444	20241127	124200	6639180	7920	7920	7920	7920	0
445	20241127	124100	6639180	7920	7920	7920	7920	0
446	20241127	124000	6639180	7920	7920	7920	7920	0
447	20241127	123900	6639180	7920	7920	7920	7920	0
448	20241127	123800	6639180	7920	7920	7920	7920	0
449	20241127	123700	6639180	7920	7920	7920	7920	0
450	20241127	123600	6639180	7920	7920	7920	7920	0
451	20241127	123500	6639180	7920	7920	7920	7920	0
452	20241127	123400	6639180	7920	7920	7920	7920	0
453	20241127	123300	6639180	7920	7920	7920	7920	0
454	20241127	123200	6639180	7920	7920	7920	7920	0
455	20241127	123100	6639180	7920	7920	7920	7920	0
456	20241127	123000	6639180	7920	7920	7920	7920	0
457	20241127	122900	6639180	7920	7920	7920	7920	0
458	20241127	122800	6639180	7920	7920	7920	7920	0
459	20241127	122700	6639180	7920	7920	7920	7920	0
460	20241127	122600	6639180	7920	7920	7920	7920	0
461	20241127	122500	6639180	7920	7920	7920	7920	0
462	20241127	122400	6639180	7920	7920	7920	7920	0
463	20241127	122300	6639180	7920	7920	7920	7920	0
464	20241127	122200	6639180	7920	7920	7920	7920	3
465	20241127	122100	6615420	7920	7920	7920	7920	0
466	20241127	122000	6615420	7920	7920	7920	7920	0
467	20241127	121900	6615420	7920	7920	7920	7920	1
468	20241127	121800	6607500	7920	7920	7920	7920	0
469	20241127	121700	6607500	7920	7920	7920	7920	0
470	20241127	121600	6607500	7920	7920	7920	7920	0
471	20241127	121500	6607500	7920	7920	7920	7920	0
472	20241127	121400	6607500	7920	7920	7920	7920	0
473	20241127	121300	6607500	7920	7920	7920	7920	0
474	20241127	121200	6607500	7920	7920	7920	7920	0
475	20241127	121100	6607500	7920	7920	7920	7920	0
476	20241127	121000	6607500	7920	7920	7920	7920	0
477	20241127	120900	6607500	7920	7920	7920	7920	0
478	20241127	120800	6607500	7920	7920	7920	7920	0
479	20241127	120700	6607500	7920	7920	7920	7920	0
480	20241127	120600	6607500	7920	7920	7920	7920	1
481	20241127	120500	6599580	7960	7960	7960	7960	0
482	20241127	120400	6599580	7960	7960	7960	7960	0
483	20241127	120300	6599580	7960	7960	7960	7960	0
484	20241127	120200	6599580	7960	7960	7960	7960	0
485	20241127	120100	6599580	7960	7960	7960	7960	0
486	20241127	120000	6599580	7960	7960	7960	7960	0
487	20241127	115900	6599580	7960	7960	7960	7960	0
488	20241127	115800	6599580	7960	7960	7960	7960	0
489	20241127	115700	6599580	7960	7960	7960	7960	0
490	20241127	115600	6599580	7960	7960	7960	7960	0
491	20241127	115500	6599580	7960	7960	7960	7960	0
492	20241127	115400	6599580	7960	7960	7960	7960	0
493	20241127	115300	6599580	7960	7960	7960	7960	0
494	20241127	115200	6599580	7960	7960	7960	7960	0
495	20241127	115100	6599580	7960	7960	7960	7960	0
496	20241127	115000	6599580	7960	7960	7960	7960	0
497	20241127	114900	6599580	7960	7960	7960	7960	0
498	20241127	114800	6599580	7960	7960	7960	7960	0
499	20241127	114700	6599580	7960	7960	7960	7960	0
500	20241127	114600	6599580	7960	7960	7960	7960	0
501	20241127	114500	6599580	7960	7960	7960	7960	0
502	20241127	114400	6599580	7960	7960	7960	7960	0
503	20241127	114300	6599580	7960	7960	7960	7960	0
504	20241127	114200	6599580	7960	7960	7960	7960	0
505	20241127	114100	6599580	7960	7960	7960	7960	0
506	20241127	114000	6599580	7960	7960	7960	7960	0
507	20241127	113900	6599580	7960	7960	7960	7960	0
508	20241127	113800	6599580	7960	7960	7960	7960	0
509	20241127	113700	6599580	7960	7960	7960	7960	0
510	20241127	113600	6599580	7960	7960	7960	7960	0
511	20241127	113500	6599580	7960	7960	7960	7960	0
512	20241127	113400	6599580	7960	7960	7960	7960	0
513	20241127	113300	6599580	7960	7960	7960	7960	0
514	20241127	113200	6599580	7960	7960	7960	7960	0
515	20241127	113100	6599580	7960	7960	7960	7960	0
516	20241127	113000	6599580	7960	7960	7960	7960	1
517	20241127	112900	6591620	7930	7930	7930	7930	0
518	20241127	112800	6591620	7930	7930	7930	7930	0
519	20241127	112700	6591620	7930	7930	7930	7930	0
520	20241127	112600	6591620	7930	7930	7930	7930	0
521	20241127	112500	6591620	7930	7930	7930	7930	0
522	20241127	112400	6591620	7930	7930	7930	7930	0
523	20241127	112300	6591620	7930	7930	7930	7930	0
524	20241127	112200	6591620	7930	7930	7930	7930	4
525	20241127	112100	6559900	7920	7920	7920	7920	0
526	20241127	112000	6559900	7920	7920	7920	7920	0
527	20241127	111900	6559900	7920	7920	7920	7920	0
528	20241127	111800	6559900	7920	7920	7920	7920	0
529	20241127	111700	6559900	7920	7920	7920	7920	0
530	20241127	111600	6559900	7920	7920	7920	7920	0
531	20241127	111500	6559900	7920	7920	7920	7920	0
532	20241127	111400	6559900	7920	7920	7920	7920	0
533	20241127	111300	6559900	7920	7920	7920	7920	0
534	20241127	111200	6559900	7920	7920	7920	7920	0
535	20241127	111100	6559900	7920	7920	7920	7920	0
536	20241127	111000	6559900	7920	7920	7920	7920	0
537	20241127	110900	6559900	7920	7920	7920	7920	0
538	20241127	110800	6559900	7920	7920	7920	7920	0
539	20241127	110700	6559900	7920	7920	7920	7920	0
540	20241127	110600	6559900	7920	7920	7920	7920	0
541	20241127	110500	6559900	7920	7920	7920	7920	0
542	20241127	110400	6559900	7920	7920	7920	7920	0
543	20241127	110300	6559900	7920	7920	7920	7920	0
544	20241127	110200	6559900	7920	7920	7920	7920	0
545	20241127	110100	6559900	7920	7920	7920	7920	0
546	20241127	110000	6559900	7920	7920	7920	7920	0
547	20241127	105900	6559900	7920	7920	7920	7920	0
548	20241127	105800	6559900	7920	7920	7920	7920	0
549	20241127	105700	6559900	7920	7920	7920	7920	0
550	20241127	105600	6559900	7920	7920	7920	7920	0
551	20241127	105500	6559900	7920	7920	7920	7920	0
552	20241127	105400	6559900	7920	7920	7920	7920	0
553	20241127	105300	6559900	7920	7920	7920	7920	0
554	20241127	105200	6559900	7920	7920	7920	7920	0
555	20241127	105100	6559900	7920	7920	7920	7920	0
556	20241127	105000	6559900	7920	7920	7920	7920	0
557	20241127	104900	6559900	7920	7920	7920	7920	0
558	20241127	104800	6559900	7920	7920	7920	7920	1
559	20241127	104700	6551980	7920	7920	7920	7920	0
560	20241127	104600	6551980	7920	7920	7920	7920	1
561	20241127	104500	6544060	7950	7950	7950	7950	0
562	20241127	104400	6544060	7950	7950	7950	7950	0
563	20241127	104300	6544060	7950	7950	7950	7950	0
564	20241127	104200	6544060	7950	7950	7950	7950	0
565	20241127	104100	6544060	7950	7950	7950	7950	0
566	20241127	104000	6544060	7950	7950	7950	7950	0
567	20241127	103900	6544060	7950	7950	7950	7950	0
568	20241127	103800	6544060	7950	7950	7950	7950	0
569	20241127	103700	6544060	7950	7950	7950	7950	0
570	20241127	103600	6544060	7950	7950	7950	7950	0
571	20241127	103500	6544060	7950	7950	7950	7950	0
572	20241127	103400	6544060	7950	7950	7950	7950	1
573	20241127	103300	6536110	7920	7920	7920	7920	0
574	20241127	103200	6536110	7920	7920	7920	7920	0
575	20241127	103100	6536110	7920	7920	7920	7920	0
576	20241127	103000	6536110	7920	7920	7920	7920	0
577	20241127	102900	6536110	7920	7920	7920	7920	0
578	20241127	102800	6536110	7920	7920	7920	7920	0
579	20241127	102700	6536110	7920	7920	7920	7920	0
580	20241127	102600	6536110	7920	7920	7920	7920	0
581	20241127	102500	6536110	7920	7920	7920	7920	0
582	20241127	102400	6536110	7920	7920	7920	7920	0
583	20241127	102300	6536110	7920	7920	7920	7920	0
584	20241127	102200	6536110	7920	7920	7920	7920	0
585	20241127	102100	6536110	7920	7920	7920	7920	1
586	20241127	102000	6528190	7910	7910	7910	7910	0
587	20241127	101900	6528190	7910	7910	7910	7910	0
588	20241127	101800	6528190	7910	7910	7910	7910	0
589	20241127	101700	6528190	7910	7910	7910	7910	0
590	20241127	101600	6528190	7910	7910	7910	7910	0
591	20241127	101500	6528190	7910	7910	7910	7910	0
592	20241127	101400	6528190	7910	7910	7910	7910	58
593	20241127	101300	6069410	7910	7910	7910	7910	0
594	20241127	101200	6069410	7910	7940	7940	7910	13
595	20241127	101100	5966530	7950	7950	7950	7950	0
596	20241127	101000	5966530	7950	7950	7950	7950	0
597	20241127	100900	5966530	7950	7950	7950	7950	2
598	20241127	100800	5950630	7950	7950	7950	7950	1
599	20241127	100700	5942680	7950	7960	7960	7950	2
600	20241127	100600	5926770	7960	7960	7960	7960	0
601	20241127	100500	5926770	7960	7970	7970	7960	4
602	20241127	100400	5894920	7970	7970	7970	7970	3
603	20241127	100300	5871010	7970	7970	7970	7970	0
604	20241127	100200	5871010	7970	7970	7970	7970	1
605	20241127	100100	5863040	7970	7970	7970	7970	3
606	20241127	100000	5839130	7970	7990	7990	7970	43
607	20241127	095900	5495970	7990	7990	7990	7990	0
608	20241127	095800	5495970	7990	7990	7990	7990	0
609	20241127	095700	5495970	7990	7990	7990	7990	0
610	20241127	095600	5495970	7990	7990	7990	7990	0
611	20241127	095500	5495970	7990	7990	7990	7990	0
612	20241127	095400	5495970	7990	7990	7990	7990	0
613	20241127	095300	5495970	7990	7990	7990	7990	0
614	20241127	095200	5495970	7990	7990	7990	7990	0
615	20241127	095100	5495970	7990	7990	7990	7990	0
616	20241127	095000	5495970	7990	7990	7990	7990	0
617	20241127	094900	5495970	7990	7990	7990	7990	0
618	20241127	094800	5495970	7990	7990	7990	7990	0
619	20241127	094700	5495970	7990	7990	7990	7990	0
620	20241127	094600	5495970	7990	7990	7990	7990	0
621	20241127	094500	5495970	7990	7990	7990	7990	0
622	20241127	094400	5495970	7990	7990	7990	7990	1
623	20241127	094300	5487980	8050	8050	8050	8050	0
624	20241127	094200	5487980	8050	8050	8050	8050	0
625	20241127	094100	5487980	8050	8050	8050	8050	0
626	20241127	094000	5487980	8050	8040	8050	8040	2
627	20241127	093900	5471890	8000	8000	8000	8000	1
628	20241127	093800	5463890	8040	8040	8040	8040	0
629	20241127	093700	5463890	8040	8040	8040	8040	0
630	20241127	093600	5463890	8040	8020	8040	8020	4
631	20241127	093500	5431770	8000	8000	8000	8000	0
632	20241127	093400	5431770	8000	8000	8000	8000	666
633	20241127	093300	103770	7990	7990	7990	7990	0
634	20241127	093200	103770	7990	7990	7990	7990	0
635	20241127	093100	103770	7990	7990	7990	7990	0
636	20241127	093000	103770	7990	7990	7990	7990	0
637	20241127	092900	103770	7990	7990	7990	7990	0
638	20241127	092800	103770	7990	7990	7990	7990	0
639	20241127	092700	103770	7990	7990	7990	7990	0
640	20241127	092600	103770	7990	7990	7990	7990	0
641	20241127	092500	103770	7990	7990	7990	7990	0
642	20241127	092400	103770	7990	7990	7990	7990	0
643	20241127	092300	103770	7990	7990	7990	7990	0
644	20241127	092200	103770	7990	7990	7990	7990	0
645	20241127	092100	103770	7990	7990	7990	7990	0
646	20241127	092000	103770	7990	7990	7990	7990	0
647	20241127	091900	103770	7990	7990	7990	7990	1
648	20241127	091800	95780	8000	8000	8000	8000	0
649	20241127	091700	95780	8000	8000	8000	8000	0
650	20241127	091600	95780	8000	8000	8000	8000	0
651	20241127	091500	95780	8000	8000	8000	8000	0
652	20241127	091400	95780	8000	8000	8000	8000	0
653	20241127	091300	95780	8000	8000	8000	8000	0
654	20241127	091200	95780	8000	8000	8000	8000	0
655	20241127	091100	95780	8000	8000	8000	8000	0
656	20241127	091000	95780	8000	8000	8000	8000	0
657	20241127	090900	95780	8000	8000	8000	8000	0
658	20241127	090800	95780	8000	8000	8000	8000	0
659	20241127	090700	95780	8000	8000	8000	8000	0
660	20241127	090600	95780	8000	8000	8000	8000	1
661	20241127	090500	87780	7980	7980	7980	7980	10
662	20241127	090400	7980	7980	7980	7980	7980	0
663	20241127	090300	7980	7980	7980	7980	7980	1
664	20241127	090200	0	7960	7960	7960	7960	0
665	20241127	090100	0	7960	7960	7960	7960	0
666	20241127	090000	0	7960	7960	7960	7960	0