KissMeData/011390/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185900	8410596300	73800	73800	73800	73800	133
3	20241127	185800	8410596300	73800	73800	73800	73800	0
4	20241127	185700	8410596300	73800	73800	73800	73800	0
5	20241127	185600	8410596300	73800	73800	73800	73800	0
6	20241127	185500	8410596300	73800	73800	73800	73800	0
7	20241127	185400	8410596300	73800	73800	73800	73800	0
8	20241127	185300	8410596300	73800	73800	73800	73800	0
9	20241127	185200	8410596300	73800	73800	73800	73800	0
10	20241127	185100	8410596300	73800	73800	73800	73800	0
11	20241127	185000	8410596300	73800	73800	73800	73800	0
12	20241127	184900	8410596300	73800	73800	73800	73800	0
13	20241127	184800	8410596300	73800	73800	73800	73800	0
14	20241127	184700	8410596300	73800	73800	73800	73800	0
15	20241127	184600	8410596300	73800	73800	73800	73800	0
16	20241127	184500	8410596300	73800	73800	73800	73800	0
17	20241127	184400	8410596300	73800	73800	73800	73800	0
18	20241127	184300	8410596300	73800	73800	73800	73800	0
19	20241127	184200	8410596300	73800	73800	73800	73800	0
20	20241127	184100	8410596300	73800	73800	73800	73800	0
21	20241127	184000	8410596300	73800	73800	73800	73800	0
22	20241127	183900	8410596300	73800	73800	73800	73800	0
23	20241127	183800	8410596300	73800	73800	73800	73800	0
24	20241127	183700	8410596300	73800	73800	73800	73800	0
25	20241127	183600	8410596300	73800	73800	73800	73800	0
26	20241127	183500	8410596300	73800	73800	73800	73800	0
27	20241127	183400	8410596300	73800	73800	73800	73800	0
28	20241127	183300	8410596300	73800	73800	73800	73800	0
29	20241127	183200	8410596300	73800	73800	73800	73800	0
30	20241127	183100	8410596300	73800	73800	73800	73800	0
31	20241127	183000	8410596300	73800	73800	73800	73800	0
32	20241127	182900	8410596300	73800	73800	73800	73800	133
33	20241127	182800	8410596300	73800	73800	73800	73800	0
34	20241127	182700	8410596300	73800	73800	73800	73800	0
35	20241127	182600	8410596300	73800	73800	73800	73800	0
36	20241127	182500	8410596300	73800	73800	73800	73800	0
37	20241127	182400	8410596300	73800	73800	73800	73800	0
38	20241127	182300	8410596300	73800	73800	73800	73800	0
39	20241127	182200	8410596300	73800	73800	73800	73800	0
40	20241127	182100	8410596300	73800	73800	73800	73800	0
41	20241127	182000	8410596300	73800	73800	73800	73800	0
42	20241127	181900	8410596300	73800	73800	73800	73800	0
43	20241127	181800	8410596300	73800	73800	73800	73800	0
44	20241127	181700	8410596300	73800	73800	73800	73800	0
45	20241127	181600	8410596300	73800	73800	73800	73800	0
46	20241127	181500	8410596300	73800	73800	73800	73800	0
47	20241127	181400	8410596300	73800	73800	73800	73800	0
48	20241127	181300	8410596300	73800	73800	73800	73800	0
49	20241127	181200	8410596300	73800	73800	73800	73800	0
50	20241127	181100	8410596300	73800	73800	73800	73800	0
51	20241127	181000	8410596300	73800	73800	73800	73800	0
52	20241127	180900	8410596300	73800	73800	73800	73800	0
53	20241127	180800	8410596300	73800	73800	73800	73800	0
54	20241127	180700	8410596300	73800	73800	73800	73800	0
55	20241127	180600	8410596300	73800	73800	73800	73800	0
56	20241127	180500	8410596300	73800	73800	73800	73800	0
57	20241127	180400	8410596300	73800	73800	73800	73800	0
58	20241127	180300	8410596300	73800	73800	73800	73800	0
59	20241127	180200	8410596300	73800	73800	73800	73800	0
60	20241127	180100	8410596300	73800	73800	73800	73800	0
61	20241127	180000	8410596300	73800	73800	73800	73800	0
62	20241127	175900	8410596300	73800	73800	73800	73800	133
63	20241127	175800	8410596300	73800	73800	73800	73800	0
64	20241127	175700	8410596300	73800	73800	73800	73800	0
65	20241127	175600	8410596300	73800	73800	73800	73800	0
66	20241127	175500	8410596300	73800	73800	73800	73800	0
67	20241127	175400	8410596300	73800	73800	73800	73800	0
68	20241127	175300	8410596300	73800	73800	73800	73800	0
69	20241127	175200	8410596300	73800	73800	73800	73800	0
70	20241127	175100	8410596300	73800	73800	73800	73800	0
71	20241127	175000	8410596300	73800	73800	73800	73800	0
72	20241127	174900	8410596300	73800	73800	73800	73800	0
73	20241127	174800	8410596300	73800	73800	73800	73800	0
74	20241127	174700	8410596300	73800	73800	73800	73800	0
75	20241127	174600	8410596300	73800	73800	73800	73800	0
76	20241127	174500	8410596300	73800	73800	73800	73800	0
77	20241127	174400	8410596300	73800	73800	73800	73800	0
78	20241127	174300	8410596300	73800	73800	73800	73800	0
79	20241127	174200	8410596300	73800	73800	73800	73800	0
80	20241127	174100	8410596300	73800	73800	73800	73800	0
81	20241127	174000	8410596300	73800	73800	73800	73800	0
82	20241127	173900	8410596300	73800	73800	73800	73800	0
83	20241127	173800	8410596300	73800	73800	73800	73800	0
84	20241127	173700	8410596300	73800	73800	73800	73800	0
85	20241127	173600	8410596300	73800	73800	73800	73800	0
86	20241127	173500	8410596300	73800	73800	73800	73800	0
87	20241127	173400	8410596300	73800	73800	73800	73800	0
88	20241127	173300	8410596300	73800	73800	73800	73800	0
89	20241127	173200	8410596300	73800	73800	73800	73800	0
90	20241127	173100	8410596300	73800	73800	73800	73800	0
91	20241127	173000	8410596300	73800	73800	73800	73800	0
92	20241127	172900	8410596300	73800	73800	73800	73800	133
93	20241127	172800	8410596300	73800	73800	73800	73800	0
94	20241127	172700	8410596300	73800	73800	73800	73800	0
95	20241127	172600	8410596300	73800	73800	73800	73800	0
96	20241127	172500	8410596300	73800	73800	73800	73800	0
97	20241127	172400	8410596300	73800	73800	73800	73800	0
98	20241127	172300	8410596300	73800	73800	73800	73800	0
99	20241127	172200	8410596300	73800	73800	73800	73800	0
100	20241127	172100	8410596300	73800	73800	73800	73800	0
101	20241127	172000	8410596300	73800	73800	73800	73800	0
102	20241127	171900	8410596300	73800	73800	73800	73800	0
103	20241127	171800	8410596300	73800	73800	73800	73800	0
104	20241127	171700	8410596300	73800	73800	73800	73800	0
105	20241127	171600	8410596300	73800	73800	73800	73800	0
106	20241127	171500	8410596300	73800	73800	73800	73800	0
107	20241127	171400	8410596300	73800	73800	73800	73800	0
108	20241127	171300	8410596300	73800	73800	73800	73800	0
109	20241127	171200	8410596300	73800	73800	73800	73800	0
110	20241127	171100	8410596300	73800	73800	73800	73800	0
111	20241127	171000	8410596300	73800	73800	73800	73800	0
112	20241127	170900	8410596300	73800	73800	73800	73800	0
113	20241127	170800	8410596300	73800	73800	73800	73800	0
114	20241127	170700	8410596300	73800	73800	73800	73800	0
115	20241127	170600	8410596300	73800	73800	73800	73800	0
116	20241127	170500	8410596300	73800	73800	73800	73800	0
117	20241127	170400	8410596300	73800	73800	73800	73800	0
118	20241127	170300	8410596300	73800	73800	73800	73800	0
119	20241127	170200	8410596300	73800	73800	73800	73800	0
120	20241127	170100	8410596300	73800	73800	73800	73800	0
121	20241127	170000	8410596300	73800	73800	73800	73800	0
122	20241127	165900	8410596300	73800	73800	73800	73800	133
123	20241127	165800	8410596300	73800	73800	73800	73800	0
124	20241127	165700	8410596300	73800	73800	73800	73800	0
125	20241127	165600	8410596300	73800	73800	73800	73800	0
126	20241127	165500	8410596300	73800	73800	73800	73800	0
127	20241127	165400	8410596300	73800	73800	73800	73800	0
128	20241127	165300	8410596300	73800	73800	73800	73800	0
129	20241127	165200	8410596300	73800	73800	73800	73800	0
130	20241127	165100	8410596300	73800	73800	73800	73800	0
131	20241127	165000	8410596300	73800	73800	73800	73800	0
132	20241127	164900	8410596300	73800	73800	73800	73800	0
133	20241127	164800	8410596300	73800	73800	73800	73800	0
134	20241127	164700	8410596300	73800	73800	73800	73800	0
135	20241127	164600	8410596300	73800	73800	73800	73800	0
136	20241127	164500	8410596300	73800	73800	73800	73800	0
137	20241127	164400	8410596300	73800	73800	73800	73800	0
138	20241127	164300	8410596300	73800	73800	73800	73800	0
139	20241127	164200	8410596300	73800	73800	73800	73800	0
140	20241127	164100	8410596300	73800	73800	73800	73800	0
141	20241127	164000	8410596300	73800	73800	73800	73800	0
142	20241127	163900	8410596300	73800	73800	73800	73800	0
143	20241127	163800	8410596300	73800	73800	73800	73800	0
144	20241127	163700	8410596300	73800	73800	73800	73800	0
145	20241127	163600	8410596300	73800	73800	73800	73800	0
146	20241127	163500	8410596300	73800	73800	73800	73800	0
147	20241127	163400	8410596300	73800	73800	73800	73800	0
148	20241127	163300	8410596300	73800	73800	73800	73800	0
149	20241127	163200	8410596300	73800	73800	73800	73800	0
150	20241127	163100	8410596300	73800	73800	73800	73800	0
151	20241127	163000	8410596300	73800	73800	73800	73800	0
152	20241127	162900	8410596300	73800	73800	73800	73800	133
153	20241127	162800	8410596300	73800	73800	73800	73800	0
154	20241127	162700	8410596300	73800	73800	73800	73800	0
155	20241127	162600	8410596300	73800	73800	73800	73800	0
156	20241127	162500	8410596300	73800	73800	73800	73800	0
157	20241127	162400	8410596300	73800	73800	73800	73800	0
158	20241127	162300	8410596300	73800	73800	73800	73800	0
159	20241127	162200	8410596300	73800	73800	73800	73800	0
160	20241127	162100	8410596300	73800	73800	73800	73800	0
161	20241127	162000	8410596300	73800	73800	73800	73800	0
162	20241127	161900	8410596300	73800	73800	73800	73800	0
163	20241127	161800	8410596300	73800	73800	73800	73800	0
164	20241127	161700	8410596300	73800	73800	73800	73800	0
165	20241127	161600	8410596300	73800	73800	73800	73800	0
166	20241127	161500	8410596300	73800	73800	73800	73800	0
167	20241127	161400	8410596300	73800	73800	73800	73800	0
168	20241127	161300	8410596300	73800	73800	73800	73800	0
169	20241127	161200	8410596300	73800	73800	73800	73800	0
170	20241127	161100	8410596300	73800	73800	73800	73800	0
171	20241127	161000	8410596300	73800	73800	73800	73800	0
172	20241127	160900	8410596300	73800	73800	73800	73800	0
173	20241127	160800	8410596300	73800	73800	73800	73800	0
174	20241127	160700	8410596300	73800	73800	73800	73800	0
175	20241127	160600	8410596300	73800	73800	73800	73800	0
176	20241127	160500	8410596300	73800	73800	73800	73800	0
177	20241127	160400	8410596300	73800	73800	73800	73800	0
178	20241127	160300	8410596300	73800	73800	73800	73800	0
179	20241127	160200	8410596300	73800	73800	73800	73800	0
180	20241127	160100	8410596300	73800	73800	73800	73800	0
181	20241127	160000	8410596300	73800	73800	73800	73800	0
182	20241127	155900	8410596300	73800	73800	73800	73800	133
183	20241127	155800	8410596300	73800	73800	73800	73800	0
184	20241127	155700	8410596300	73800	73800	73800	73800	0
185	20241127	155600	8410596300	73800	73800	73800	73800	0
186	20241127	155500	8410596300	73800	73800	73800	73800	0
187	20241127	155400	8410596300	73800	73800	73800	73800	0
188	20241127	155300	8410596300	73800	73800	73800	73800	0
189	20241127	155200	8410596300	73800	73800	73800	73800	0
190	20241127	155100	8410596300	73800	73800	73800	73800	0
191	20241127	155000	8410596300	73800	73800	73800	73800	0
192	20241127	154900	8410596300	73800	73800	73800	73800	0
193	20241127	154800	8410596300	73800	73800	73800	73800	0
194	20241127	154700	8410596300	73800	73800	73800	73800	0
195	20241127	154600	8410596300	73800	73800	73800	73800	0
196	20241127	154500	8410596300	73800	73800	73800	73800	0
197	20241127	154400	8410596300	73800	73800	73800	73800	0
198	20241127	154300	8410596300	73800	73800	73800	73800	0
199	20241127	154200	8410596300	73800	73800	73800	73800	0
200	20241127	154100	8410596300	73800	73800	73800	73800	0
201	20241127	154000	8410596300	73800	73800	73800	73800	0
202	20241127	153900	8410596300	73800	73800	73800	73800	0
203	20241127	153800	8410596300	73800	73800	73800	73800	0
204	20241127	153700	8410596300	73800	73800	73800	73800	0
205	20241127	153600	8410596300	73800	73800	73800	73800	0
206	20241127	153500	8410596300	73800	73800	73800	73800	0
207	20241127	153400	8410596300	73800	73800	73800	73800	0
208	20241127	153300	8410596300	73800	73800	73800	73800	0
209	20241127	153200	8410596300	73800	73800	73800	73800	0
210	20241127	153100	8410596300	73800	73800	73800	73800	0
211	20241127	153000	8410596300	73800	73800	73800	73800	133
212	20241127	152900	8400780900	73800	73800	73800	73800	0
213	20241127	152800	8400780900	73800	73800	73800	73800	0
214	20241127	152700	8400780900	73800	73800	73800	73800	0
215	20241127	152600	8400780900	73800	73800	73800	73800	0
216	20241127	152500	8400780900	73800	73800	73800	73800	0
217	20241127	152400	8400780900	73800	73800	73800	73800	0
218	20241127	152300	8400780900	73800	73800	73800	73800	0
219	20241127	152200	8400780900	73800	73800	73800	73800	0
220	20241127	152100	8400780900	73800	73800	73800	73800	0
221	20241127	152000	8400780900	73800	73800	73800	73800	0
222	20241127	151900	8400780900	73800	73800	73800	73800	103
223	20241127	151800	8393179500	73800	73800	73800	73800	200
224	20241127	151700	8378419500	73800	73800	73800	73800	56
225	20241127	151600	8374286700	73800	73800	73800	73800	0
226	20241127	151500	8374286700	73800	73800	73800	73800	559
227	20241127	151400	8333032500	73800	73800	73800	73800	0
228	20241127	151300	8333032500	73800	73800	73800	73800	12
229	20241127	151200	8332146900	73800	73800	73800	73800	132
230	20241127	151100	8322405300	73800	73800	73800	73800	15
231	20241127	151000	8321298300	73800	73800	73800	73800	0
232	20241127	150900	8321298300	73800	73800	73800	73800	0
233	20241127	150800	8321298300	73800	73800	73800	73800	27
234	20241127	150700	8319305700	73800	73800	73800	73800	1
235	20241127	150600	8319231900	73800	73800	73800	73800	73
236	20241127	150500	8313844500	73800	73800	73800	73800	8
237	20241127	150400	8313254100	73800	73800	73800	73800	0
238	20241127	150300	8313254100	73800	73800	73800	73800	16
239	20241127	150200	8312073300	73800	73800	73800	73800	9
240	20241127	150100	8311409100	73800	73800	73800	73800	0
241	20241127	150000	8311409100	73800	73800	73800	73800	0
242	20241127	145900	8311409100	73800	73800	73800	73800	9
243	20241127	145800	8310744900	73800	73800	73800	73800	100
244	20241127	145700	8303364900	73800	73800	73800	73800	3
245	20241127	145600	8303143500	73800	73800	73800	73800	9
246	20241127	145500	8302479300	73800	73800	73800	73800	0
247	20241127	145400	8302479300	73800	73800	73800	73800	6
248	20241127	145300	8302036500	73800	73800	73800	73800	9
249	20241127	145200	8301372300	73800	73800	73800	73800	0
250	20241127	145100	8301372300	73800	73800	73800	73800	0
251	20241127	145000	8301372300	73800	73800	73800	73800	0
252	20241127	144900	8301372300	73800	73800	73800	73800	9
253	20241127	144800	8300708100	73800	73800	73800	73800	0
254	20241127	144700	8300708100	73800	73800	73800	73800	0
255	20241127	144600	8300708100	73800	73800	73800	73800	14
256	20241127	144500	8299674900	73800	73800	73800	73800	1
257	20241127	144400	8299601100	73800	73800	73800	73800	16
258	20241127	144300	8298420300	73800	73800	73800	73800	79
259	20241127	144200	8292590100	73800	73800	73800	73800	0
260	20241127	144100	8292590100	73800	73800	73800	73800	305
261	20241127	144000	8270081100	73800	73800	73800	73800	9
262	20241127	143900	8269416900	73800	73800	73800	73800	0
263	20241127	143800	8269416900	73800	73800	73800	73800	0
264	20241127	143700	8269416900	73800	73800	73800	73800	21
265	20241127	143600	8267867100	73800	73800	73800	73800	0
266	20241127	143500	8267867100	73800	73800	73800	73800	83
267	20241127	143400	8261741700	73800	73800	73800	73800	271
268	20241127	143300	8241741900	73800	73800	73800	73800	7
269	20241127	143200	8241225300	73800	73800	73800	73800	1
270	20241127	143100	8241151500	73800	73800	73800	73800	39
271	20241127	143000	8238273300	73800	73800	73800	73800	0
272	20241127	142900	8238273300	73800	73800	73800	73800	18
273	20241127	142800	8236944900	73800	73800	73800	73800	41
274	20241127	142700	8233919100	73800	73800	73800	73800	9
275	20241127	142600	8233254900	73800	73800	73800	73800	15
276	20241127	142500	8232147900	73800	73800	73800	73800	2
277	20241127	142400	8232000300	73800	73800	73800	73800	8
278	20241127	142300	8231409900	73800	73800	73800	73800	29
279	20241127	142200	8229269700	73800	73800	73800	73800	0
280	20241127	142100	8229269700	73800	73800	73800	73800	9
281	20241127	142000	8228605500	73800	73800	73800	73800	0
282	20241127	141900	8228605500	73800	73800	73800	73800	8
283	20241127	141800	8228015100	73800	73800	73800	73800	9
284	20241127	141700	8227350900	73800	73800	73800	73800	0
285	20241127	141600	8227350900	73800	73800	73800	73800	30
286	20241127	141500	8225136900	73800	73800	73800	73800	9
287	20241127	141400	8224472700	73800	73800	73800	73800	0
288	20241127	141300	8224472700	73800	73800	73800	73800	0
289	20241127	141200	8224472700	73800	73800	73800	73800	8
290	20241127	141100	8223882300	73800	73800	73800	73800	0
291	20241127	141000	8223882300	73800	73800	73800	73800	23
292	20241127	140900	8222184900	73800	73800	73800	73800	9
293	20241127	140800	8221520700	73800	73800	73800	73800	52
294	20241127	140700	8217683100	73800	73800	73800	73800	2
295	20241127	140600	8217535500	73800	73800	73800	73800	55
296	20241127	140500	8213476500	73800	73800	73800	73800	9
297	20241127	140400	8212812300	73800	73800	73800	73800	96
298	20241127	140300	8205727500	73800	73800	73800	73800	0
299	20241127	140200	8205727500	73800	73800	73800	73800	19
300	20241127	140100	8204325300	73800	73800	73800	73800	39
301	20241127	140000	8201447100	73800	73800	73800	73800	1
302	20241127	135900	8201373300	73800	73800	73800	73800	79
303	20241127	135800	8195543100	73800	73800	73800	73800	0
304	20241127	135700	8195543100	73800	73800	73800	73800	25
305	20241127	135600	8193698100	73800	73800	73800	73800	60
306	20241127	135500	8189270100	73800	73800	73800	73800	0
307	20241127	135400	8189270100	73800	73800	73800	73800	34
308	20241127	135300	8186760900	73800	73800	73800	73800	9
309	20241127	135200	8186096700	73800	73800	73800	73800	1
310	20241127	135100	8186022900	73800	73800	73800	73800	10
311	20241127	135000	8185284900	73800	73800	73800	73800	13
312	20241127	134900	8184325500	73800	73800	73800	73800	7
313	20241127	134800	8183808900	73800	73800	73800	73800	76
314	20241127	134700	8178200100	73800	73800	73800	73800	29
315	20241127	134600	8176059900	73800	73800	73800	73800	0
316	20241127	134500	8176059900	73800	73800	73800	73800	21
317	20241127	134400	8174510100	73800	73800	73800	73800	64
318	20241127	134300	8169786900	73800	73800	73800	73800	9
319	20241127	134200	8169122700	73800	73800	73800	73800	0
320	20241127	134100	8169122700	73800	73800	73800	73800	0
321	20241127	134000	8169122700	73800	73800	73800	73800	10
322	20241127	133900	8168384700	73800	73800	73800	73800	0
323	20241127	133800	8168384700	73800	73800	73800	73800	0
324	20241127	133700	8168384700	73800	73800	73800	73800	14
325	20241127	133600	8167351500	73800	73800	73800	73800	85
326	20241127	133500	8161078500	73800	73800	73800	73800	0
327	20241127	133400	8161078500	73800	73800	73800	73800	73
328	20241127	133300	8155691100	73800	73800	73800	73800	30
329	20241127	133200	8153477100	73800	73800	73800	73800	3
330	20241127	133100	8153255700	73800	73800	73800	73800	8
331	20241127	133000	8152665300	73800	73800	73800	73800	0
332	20241127	132900	8152665300	73800	73800	73800	73800	1
333	20241127	132800	8152591500	73800	73800	73800	73800	21
334	20241127	132700	8151041700	73800	73800	73800	73800	1
335	20241127	132600	8150967900	73800	73800	73800	73800	0
336	20241127	132500	8150967900	73800	73800	73800	73800	9
337	20241127	132400	8150303700	73800	73800	73800	73800	10
338	20241127	132300	8149565700	73800	73800	73800	73800	10
339	20241127	132200	8148827700	73800	73800	73800	73800	0
340	20241127	132100	8148827700	73800	73800	73800	73800	10
341	20241127	132000	8148089700	73800	73800	73800	73800	10
342	20241127	131900	8147351700	73800	73800	73800	73800	5
343	20241127	131800	8146982700	73800	73800	73800	73800	23
344	20241127	131700	8145285300	73800	73800	73800	73800	0
345	20241127	131600	8145285300	73800	73800	73800	73800	0
346	20241127	131500	8145285300	73800	73800	73800	73800	13
347	20241127	131400	8144325900	73800	73800	73800	73800	5
348	20241127	131300	8143956900	73800	73800	73800	73800	1
349	20241127	131200	8143883100	73800	73800	73800	73800	59
350	20241127	131100	8139528900	73800	73800	73800	73800	2
351	20241127	131000	8139381300	73800	73800	73800	73800	0
352	20241127	130900	8139381300	73800	73800	73800	73800	10
353	20241127	130800	8138643300	73800	73800	73800	73800	21
354	20241127	130700	8137093500	73800	73800	73800	73800	1
355	20241127	130600	8137019700	73800	73800	73800	73800	9
356	20241127	130500	8136355500	73800	73800	73800	73800	409
357	20241127	130400	8106171300	73800	73800	73800	73800	0
358	20241127	130300	8106171300	73800	73800	73800	73800	16
359	20241127	130200	8104990500	73800	73800	73800	73800	6
360	20241127	130100	8104547700	73800	73800	73800	73800	0
361	20241127	130000	8104547700	73800	73800	73800	73800	0
362	20241127	125900	8104547700	73800	73800	73800	73800	9
363	20241127	125800	8103883500	73800	73800	73800	73800	0
364	20241127	125700	8103883500	73800	73800	73800	73800	102
365	20241127	125600	8096355900	73800	73800	73800	73800	10
366	20241127	125500	8095617900	73800	73800	73800	73800	0
367	20241127	125400	8095617900	73800	73800	73800	73800	0
368	20241127	125300	8095617900	73800	73800	73800	73800	9
369	20241127	125200	8094953700	73800	73800	73800	73800	0
370	20241127	125100	8094953700	73800	73800	73800	73800	0
371	20241127	125000	8094953700	73800	73800	73800	73800	13
372	20241127	124900	8093994300	73800	73800	73800	73800	0
373	20241127	124800	8093994300	73800	73800	73800	73800	50
374	20241127	124700	8090304300	73800	73800	73800	73800	9
375	20241127	124600	8089640100	73800	73800	73800	73800	0
376	20241127	124500	8089640100	73800	73800	73800	73800	0
377	20241127	124400	8089640100	73800	73800	73800	73800	123
378	20241127	124300	8080562700	73800	73800	73800	73800	21
379	20241127	124200	8079012900	73800	73800	73800	73800	0
380	20241127	124100	8079012900	73800	73800	73800	73800	11
381	20241127	124000	8078201100	73800	73800	73800	73800	0
382	20241127	123900	8078201100	73800	73800	73800	73800	0
383	20241127	123800	8078201100	73800	73800	73800	73800	11
384	20241127	123700	8077389300	73800	73800	73800	73800	14
385	20241127	123600	8076356100	73800	73800	73800	73800	8
386	20241127	123500	8075765700	73800	73800	73800	73800	0
387	20241127	123400	8075765700	73800	73800	73800	73800	109
388	20241127	123300	8067721500	73800	73800	73800	73800	0
389	20241127	123200	8067721500	73800	73800	73800	73800	39
390	20241127	123100	8064843300	73800	73800	73800	73800	35
391	20241127	123000	8062260300	73800	73800	73800	73800	2
392	20241127	122900	8062112700	73800	73800	73800	73800	0
393	20241127	122800	8062112700	73800	73800	73800	73800	9
394	20241127	122700	8061448500	73800	73800	73800	73800	0
395	20241127	122600	8061448500	73800	73800	73800	73800	0
396	20241127	122500	8061448500	73800	73800	73800	73800	19
397	20241127	122400	8060046300	73800	73800	73800	73800	46
398	20241127	122300	8056651500	73800	73800	73800	73800	30
399	20241127	122200	8054437500	73800	73800	73800	73800	9
400	20241127	122100	8053773300	73800	73800	73800	73800	52
401	20241127	122000	8049935700	73800	73800	73800	73800	20
402	20241127	121900	8048459700	73800	73800	73800	73800	10
403	20241127	121800	8047721700	73800	73800	73800	73800	0
404	20241127	121700	8047721700	73800	73800	73800	73800	0
405	20241127	121600	8047721700	73800	73800	73800	73800	9
406	20241127	121500	8047057500	73800	73800	73800	73800	39
407	20241127	121400	8044179300	73800	73800	73800	73800	0
408	20241127	121300	8044179300	73800	73800	73800	73800	0
409	20241127	121200	8044179300	73800	73800	73800	73800	9
410	20241127	121100	8043515100	73800	73800	73800	73800	34
411	20241127	121000	8041005900	73800	73800	73800	73800	25
412	20241127	120900	8039160900	73800	73800	73800	73800	8
413	20241127	120800	8038570500	73800	73800	73800	73800	0
414	20241127	120700	8038570500	73800	73800	73800	73800	370
415	20241127	120600	8011264500	73800	73800	73800	73800	59
416	20241127	120500	8006910300	73800	73800	73800	73800	130
417	20241127	120400	7997316300	73800	73800	73800	73800	0
418	20241127	120300	7997316300	73800	73800	73800	73800	9
419	20241127	120200	7996652100	73800	73800	73800	73800	3
420	20241127	120100	7996430700	73800	73800	73800	73800	100
421	20241127	120000	7989050700	73800	73800	73800	73800	15
422	20241127	115900	7987943700	73800	73800	73800	73800	142
423	20241127	115800	7977464100	73800	73800	73800	73800	10
424	20241127	115700	7976726100	73800	73800	73800	73800	32
425	20241127	115600	7974364500	73800	73800	73800	73800	47
426	20241127	115500	7970895900	73800	73800	73800	73800	10
427	20241127	115400	7970157900	73800	73800	73800	73800	9
428	20241127	115300	7969493700	73800	73800	73800	73800	5
429	20241127	115200	7969124700	73800	73800	73800	73800	0
430	20241127	115100	7969124700	73800	73800	73800	73800	1
431	20241127	115000	7969050900	73800	73800	73800	73800	10
432	20241127	114900	7968312900	73800	73800	73800	73800	0
433	20241127	114800	7968312900	73800	73800	73800	73800	55
434	20241127	114700	7964253900	73800	73800	73800	73800	9
435	20241127	114600	7963589700	73800	73800	73800	73800	10
436	20241127	114500	7962851700	73800	73800	73800	73800	1
437	20241127	114400	7962777900	73800	73800	73800	73800	13
438	20241127	114300	7961818500	73800	73800	73800	73800	10
439	20241127	114200	7961080500	73800	73800	73800	73800	31
440	20241127	114100	7958792700	73800	73800	73800	73800	9
441	20241127	114000	7958128500	73800	73800	73800	73800	176
442	20241127	113900	7945139700	73800	73800	73800	73800	0
443	20241127	113800	7945139700	73800	73800	73800	73800	9
444	20241127	113700	7944475500	73800	73800	73800	73800	0
445	20241127	113600	7944475500	73800	73800	73800	73800	0
446	20241127	113500	7944475500	73800	73800	73800	73800	9
447	20241127	113400	7943811300	73800	73800	73800	73800	14
448	20241127	113300	7942778100	73800	73800	73800	73800	88
449	20241127	113200	7936283700	73800	73800	73800	73800	78
450	20241127	113100	7930527300	73800	73800	73800	73800	1
451	20241127	113000	7930453500	73800	73800	73800	73800	0
452	20241127	112900	7930453500	73800	73800	73800	73800	10
453	20241127	112800	7929715500	73800	73800	73800	73800	10
454	20241127	112700	7928977500	73800	73800	73800	73800	1
455	20241127	112600	7928903700	73800	73800	73800	73800	0
456	20241127	112500	7928903700	73800	73800	73800	73800	59
457	20241127	112400	7924549500	73800	73800	73800	73800	0
458	20241127	112300	7924549500	73800	73800	73800	73800	300
459	20241127	112200	7902409500	73800	73800	73800	73800	9
460	20241127	112100	7901745300	73800	73800	73800	73800	17
461	20241127	112000	7900490700	73800	73800	73800	73800	4
462	20241127	111900	7900195500	73800	73800	73800	73800	31
463	20241127	111800	7897907700	73800	73800	73800	73800	0
464	20241127	111700	7897907700	73800	73800	73800	73800	37
465	20241127	111600	7895177100	73800	73800	73800	73800	79
466	20241127	111500	7889346900	73800	73800	73800	73800	0
467	20241127	111400	7889346900	73800	73800	73800	73800	7
468	20241127	111300	7888830300	73800	73800	73800	73800	19
469	20241127	111200	7887428100	73800	73800	73800	73800	0
470	20241127	111100	7887428100	73800	73800	73800	73800	101
471	20241127	111000	7879974300	73800	73800	73800	73800	14
472	20241127	110900	7878941100	73800	73800	73800	73800	0
473	20241127	110800	7878941100	73800	73800	73800	73800	10
474	20241127	110700	7878203100	73800	73800	73800	73800	33
475	20241127	110600	7875767700	73800	73800	73800	73800	22
476	20241127	110500	7874144100	73800	73800	73800	73800	13
477	20241127	110400	7873184700	73800	73800	73800	73800	16
478	20241127	110300	7872003900	73800	73800	73800	73800	8
479	20241127	110200	7871413500	73800	73800	73800	73800	125
480	20241127	110100	7862188500	73800	73800	73800	73800	24
481	20241127	110000	7860417300	73800	73800	73800	73800	15
482	20241127	105900	7859310300	73800	73800	73800	73800	132
483	20241127	105800	7849568700	73800	73800	73800	73800	0
484	20241127	105700	7849568700	73800	73800	73800	73800	16
485	20241127	105600	7848387900	73800	73800	73800	73800	3
486	20241127	105500	7848166500	73800	73800	73800	73800	20
487	20241127	105400	7846690500	73800	73800	73800	73800	9
488	20241127	105300	7846026300	73800	73800	73800	73800	0
489	20241127	105200	7846026300	73800	73800	73800	73800	20
490	20241127	105100	7844550300	73800	73800	73800	73800	96
491	20241127	105000	7837465500	73800	73800	73800	73800	8
492	20241127	104900	7836875100	73800	73800	73800	73800	13
493	20241127	104800	7835915700	73800	73800	73800	73800	9
494	20241127	104700	7835251500	73800	73800	73800	73800	30
495	20241127	104600	7833037500	73800	73800	73800	73800	13
496	20241127	104500	7832078100	73800	73800	73800	73800	0
497	20241127	104400	7832078100	73800	73800	73800	73800	46
498	20241127	104300	7828683300	73800	73800	73800	73800	0
499	20241127	104200	7828683300	73800	73800	73800	73800	2
500	20241127	104100	7828535700	73800	73800	73800	73800	9
501	20241127	104000	7827871500	73800	73800	73800	73800	4
502	20241127	103900	7827576300	73800	73800	73800	73800	10
503	20241127	103800	7826838300	73800	73800	73800	73800	10
504	20241127	103700	7826100300	73800	73800	73800	73800	11
505	20241127	103600	7825288500	73800	73800	73800	73800	0
506	20241127	103500	7825288500	73800	73800	73800	73800	131
507	20241127	103400	7815620700	73800	73800	73800	73800	0
508	20241127	103300	7815620700	73800	73800	73800	73800	42
509	20241127	103200	7812521100	73800	73800	73800	73800	9
510	20241127	103100	7811856900	73800	73800	73800	73800	5
511	20241127	103000	7811487900	73800	73800	73800	73800	23
512	20241127	102900	7809790500	73800	73800	73800	73800	74
513	20241127	102800	7804329300	73800	73800	73800	73800	0
514	20241127	102700	7804329300	73800	73800	73800	73800	0
515	20241127	102600	7804329300	73800	73800	73800	73800	22
516	20241127	102500	7802705700	73800	73800	73800	73800	8
517	20241127	102400	7802115300	73800	73800	73800	73800	0
518	20241127	102300	7802115300	73800	73800	73800	73800	67
519	20241127	102200	7797170700	73800	73800	73800	73800	11
520	20241127	102100	7796358900	73800	73800	73800	73800	4
521	20241127	102000	7796063700	73800	73800	73800	73800	15
522	20241127	101900	7794956700	73800	73800	73800	73800	19
523	20241127	101800	7793554500	73800	73800	73800	73800	34
524	20241127	101700	7791045300	73800	73800	73800	73800	14
525	20241127	101600	7790012100	73800	73800	73800	73800	240
526	20241127	101500	7772300100	73800	73800	73800	73800	68
527	20241127	101400	7767281700	73800	73800	73800	73800	0
528	20241127	101300	7767281700	73800	73800	73800	73800	11
529	20241127	101200	7766469900	73800	73800	73800	73800	9
530	20241127	101100	7765805700	73800	73800	73800	73800	10
531	20241127	101000	7765067700	73800	73800	73800	73800	14
532	20241127	100900	7764034500	73800	73800	73800	73800	25
533	20241127	100800	7762189500	73800	73800	73800	73800	24
534	20241127	100700	7760418300	73800	73800	73800	73800	24
535	20241127	100600	7758647100	73800	73800	73800	73800	10
536	20241127	100500	7757909100	73800	73800	73800	73800	177
537	20241127	100400	7744846500	73800	73800	73800	73800	12
538	20241127	100300	7743960900	73800	73800	73800	73800	120
539	20241127	100200	7735104900	73800	73800	73800	73800	16
540	20241127	100100	7733924100	73800	73800	73800	73800	6
541	20241127	100000	7733481300	73800	73800	73800	73800	37
542	20241127	095900	7730750700	73800	73800	73800	73800	21
543	20241127	095800	7729200900	73800	73800	73800	73800	19
544	20241127	095700	7727798700	73800	73800	73800	73800	38
545	20241127	095600	7724994300	73800	73800	73800	73800	66
546	20241127	095500	7720123500	73800	73800	73800	73800	297
547	20241127	095400	7698204900	73800	73800	73800	73800	105
548	20241127	095300	7690455900	73800	73800	73800	73800	358
549	20241127	095200	7664035500	73800	73800	73800	73800	117
550	20241127	095100	7655400900	73800	73800	73800	73800	194
551	20241127	095000	7641083700	73800	73800	73800	73800	6
552	20241127	094900	7640640900	73800	73800	73800	73800	215
553	20241127	094800	7624773900	73800	73800	73800	73800	44
554	20241127	094700	7621526700	73800	73800	73800	73800	128
555	20241127	094600	7612080300	73800	73800	73800	73800	42
556	20241127	094500	7608980700	73800	73800	73800	73800	87
557	20241127	094400	7602560100	73800	73800	73800	73800	2
558	20241127	094300	7602412500	73800	73800	73800	73800	12
559	20241127	094200	7601526900	73800	73800	73800	73800	20
560	20241127	094100	7600050900	73800	73800	73800	73800	60
561	20241127	094000	7595622900	73800	73800	73800	73800	415
562	20241127	093900	7564995900	73800	73800	73800	73800	2362
563	20241127	093800	7390680300	73800	73800	73800	73800	417
564	20241127	093700	7359905700	73800	73800	73800	73800	50
565	20241127	093600	7356215700	73800	73800	73800	73800	226
566	20241127	093500	7339536900	73800	73800	73800	73800	69
567	20241127	093400	7334444700	73800	73800	73800	73800	71
568	20241127	093300	7329204900	73800	73800	73800	73800	181
569	20241127	093200	7315847100	73800	73800	73800	73800	391
570	20241127	093100	7286991300	73800	73800	73800	73800	121
571	20241127	093000	7278061500	73800	73800	73800	73800	225
572	20241127	092900	7261456500	73800	73800	73800	73800	161
573	20241127	092800	7249574700	73800	73800	73800	73800	369
574	20241127	092700	7222342500	73800	73800	73800	73800	76
575	20241127	092600	7216733700	73800	73800	73800	73800	467
576	20241127	092500	7182269100	73800	73800	73800	73800	223
577	20241127	092400	7165811700	73800	73800	73800	73800	332
578	20241127	092300	7141310100	73800	73800	73800	73800	289
579	20241127	092200	7119981900	73800	73800	73800	73800	560
580	20241127	092100	7078653900	73800	73800	73800	73800	581
581	20241127	092000	7035776100	73800	73800	73800	73800	879
582	20241127	091900	6970905900	73800	73800	73800	73800	503
583	20241127	091800	6933784500	73800	73800	73800	73800	232
584	20241127	091700	6916662900	73800	73800	73800	73800	578
585	20241127	091600	6874006500	73800	73800	73800	73800	297
586	20241127	091500	6852087900	73800	73800	73800	73800	432
587	20241127	091400	6820206300	73800	73800	73800	73800	684
588	20241127	091300	6769727100	73800	73800	73800	73800	975
589	20241127	091200	6697772100	73800	73800	73800	73800	941
590	20241127	091100	6628326300	73800	73800	73800	73800	1438
591	20241127	091000	6522201900	73800	73800	73800	73800	960
592	20241127	090900	6451353900	73800	73800	73800	73800	2305
593	20241127	090800	6281244900	73800	73800	73800	73800	4262
594	20241127	090700	5966709300	73800	73800	73800	71000	30012
595	20241127	090600	3753282700	70600	70600	70600	70600	0
596	20241127	090500	3753282700	70600	68700	70600	68300	15874
597	20241127	090400	2643765900	68600	64500	68800	64300	15609
598	20241127	090300	1603210500	64400	63900	66000	63100	6638
599	20241127	090200	1175222100	64200	64200	67000	63200	18229
600	20241127	090100	0	56800	56800	56800	56800	0
601	20241127	090000	0	56800	56800	56800	56800	0