KissMeData/017890/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	190500	133047090	8680	8680	8680	8680	209
3	20241128	190400	133047090	8680	8680	8680	8680	0
4	20241128	190300	133047090	8680	8680	8680	8680	0
5	20241128	190200	133047090	8680	8680	8680	8680	0
6	20241128	190100	133047090	8680	8680	8680	8680	0
7	20241128	190000	133047090	8680	8680	8680	8680	0
8	20241128	185900	133047090	8680	8680	8680	8680	0
9	20241128	185800	133047090	8680	8680	8680	8680	0
10	20241128	185700	133047090	8680	8680	8680	8680	0
11	20241128	185600	133047090	8680	8680	8680	8680	0
12	20241128	185500	133047090	8680	8680	8680	8680	0
13	20241128	185400	133047090	8680	8680	8680	8680	0
14	20241128	185300	133047090	8680	8680	8680	8680	0
15	20241128	185200	133047090	8680	8680	8680	8680	0
16	20241128	185100	133047090	8680	8680	8680	8680	0
17	20241128	185000	133047090	8680	8680	8680	8680	0
18	20241128	184900	133047090	8680	8680	8680	8680	0
19	20241128	184800	133047090	8680	8680	8680	8680	0
20	20241128	184700	133047090	8680	8680	8680	8680	0
21	20241128	184600	133047090	8680	8680	8680	8680	0
22	20241128	184500	133047090	8680	8680	8680	8680	0
23	20241128	184400	133047090	8680	8680	8680	8680	0
24	20241128	184300	133047090	8680	8680	8680	8680	0
25	20241128	184200	133047090	8680	8680	8680	8680	0
26	20241128	184100	133047090	8680	8680	8680	8680	0
27	20241128	184000	133047090	8680	8680	8680	8680	0
28	20241128	183900	133047090	8680	8680	8680	8680	0
29	20241128	183800	133047090	8680	8680	8680	8680	0
30	20241128	183700	133047090	8680	8680	8680	8680	0
31	20241128	183600	133047090	8680	8680	8680	8680	0
32	20241128	183500	133047090	8680	8680	8680	8680	209
33	20241128	183400	133047090	8680	8680	8680	8680	0
34	20241128	183300	133047090	8680	8680	8680	8680	0
35	20241128	183200	133047090	8680	8680	8680	8680	0
36	20241128	183100	133047090	8680	8680	8680	8680	0
37	20241128	183000	133047090	8680	8680	8680	8680	0
38	20241128	182900	133047090	8680	8680	8680	8680	0
39	20241128	182800	133047090	8680	8680	8680	8680	0
40	20241128	182700	133047090	8680	8680	8680	8680	0
41	20241128	182600	133047090	8680	8680	8680	8680	0
42	20241128	182500	133047090	8680	8680	8680	8680	0
43	20241128	182400	133047090	8680	8680	8680	8680	0
44	20241128	182300	133047090	8680	8680	8680	8680	0
45	20241128	182200	133047090	8680	8680	8680	8680	0
46	20241128	182100	133047090	8680	8680	8680	8680	0
47	20241128	182000	133047090	8680	8680	8680	8680	0
48	20241128	181900	133047090	8680	8680	8680	8680	0
49	20241128	181800	133047090	8680	8680	8680	8680	0
50	20241128	181700	133047090	8680	8680	8680	8680	0
51	20241128	181600	133047090	8680	8680	8680	8680	0
52	20241128	181500	133047090	8680	8680	8680	8680	0
53	20241128	181400	133047090	8680	8680	8680	8680	0
54	20241128	181300	133047090	8680	8680	8680	8680	0
55	20241128	181200	133047090	8680	8680	8680	8680	0
56	20241128	181100	133047090	8680	8680	8680	8680	0
57	20241128	181000	133047090	8680	8680	8680	8680	0
58	20241128	180900	133047090	8680	8680	8680	8680	0
59	20241128	180800	133047090	8680	8680	8680	8680	0
60	20241128	180700	133047090	8680	8680	8680	8680	0
61	20241128	180600	133047090	8680	8680	8680	8680	0
62	20241128	180500	133047090	8680	8680	8680	8680	209
63	20241128	180400	133047090	8680	8680	8680	8680	0
64	20241128	180300	133047090	8680	8680	8680	8680	0
65	20241128	180200	133047090	8680	8680	8680	8680	0
66	20241128	180100	133047090	8680	8680	8680	8680	0
67	20241128	180000	133047090	8680	8680	8680	8680	0
68	20241128	175900	133047090	8680	8680	8680	8680	0
69	20241128	175800	133047090	8680	8680	8680	8680	0
70	20241128	175700	133047090	8680	8680	8680	8680	0
71	20241128	175600	133047090	8680	8680	8680	8680	0
72	20241128	175500	133047090	8680	8680	8680	8680	0
73	20241128	175400	133047090	8680	8680	8680	8680	0
74	20241128	175300	133047090	8680	8680	8680	8680	0
75	20241128	175200	133047090	8680	8680	8680	8680	0
76	20241128	175100	133047090	8680	8680	8680	8680	0
77	20241128	175000	133047090	8680	8680	8680	8680	0
78	20241128	174900	133047090	8680	8680	8680	8680	0
79	20241128	174800	133047090	8680	8680	8680	8680	0
80	20241128	174700	133047090	8680	8680	8680	8680	0
81	20241128	174600	133047090	8680	8680	8680	8680	0
82	20241128	174500	133047090	8680	8680	8680	8680	0
83	20241128	174400	133047090	8680	8680	8680	8680	0
84	20241128	174300	133047090	8680	8680	8680	8680	0
85	20241128	174200	133047090	8680	8680	8680	8680	0
86	20241128	174100	133047090	8680	8680	8680	8680	0
87	20241128	174000	133047090	8680	8680	8680	8680	0
88	20241128	173900	133047090	8680	8680	8680	8680	0
89	20241128	173800	133047090	8680	8680	8680	8680	0
90	20241128	173700	133047090	8680	8680	8680	8680	0
91	20241128	173600	133047090	8680	8680	8680	8680	0
92	20241128	173500	133047090	8680	8680	8680	8680	209
93	20241128	173400	133047090	8680	8680	8680	8680	0
94	20241128	173300	133047090	8680	8680	8680	8680	0
95	20241128	173200	133047090	8680	8680	8680	8680	0
96	20241128	173100	133047090	8680	8680	8680	8680	0
97	20241128	173000	133047090	8680	8680	8680	8680	0
98	20241128	172900	133047090	8680	8680	8680	8680	0
99	20241128	172800	133047090	8680	8680	8680	8680	0
100	20241128	172700	133047090	8680	8680	8680	8680	0
101	20241128	172600	133047090	8680	8680	8680	8680	0
102	20241128	172500	133047090	8680	8680	8680	8680	0
103	20241128	172400	133047090	8680	8680	8680	8680	0
104	20241128	172300	133047090	8680	8680	8680	8680	0
105	20241128	172200	133047090	8680	8680	8680	8680	0
106	20241128	172100	133047090	8680	8680	8680	8680	0
107	20241128	172000	133047090	8680	8680	8680	8680	0
108	20241128	171900	133047090	8680	8680	8680	8680	0
109	20241128	171800	133047090	8680	8680	8680	8680	0
110	20241128	171700	133047090	8680	8680	8680	8680	0
111	20241128	171600	133047090	8680	8680	8680	8680	0
112	20241128	171500	133047090	8680	8680	8680	8680	0
113	20241128	171400	133047090	8680	8680	8680	8680	0
114	20241128	171300	133047090	8680	8680	8680	8680	0
115	20241128	171200	133047090	8680	8680	8680	8680	0
116	20241128	171100	133047090	8680	8680	8680	8680	0
117	20241128	171000	133047090	8680	8680	8680	8680	0
118	20241128	170900	133047090	8680	8680	8680	8680	0
119	20241128	170800	133047090	8680	8680	8680	8680	0
120	20241128	170700	133047090	8680	8680	8680	8680	0
121	20241128	170600	133047090	8680	8680	8680	8680	0
122	20241128	170500	133047090	8680	8680	8680	8680	209
123	20241128	170400	133047090	8680	8680	8680	8680	0
124	20241128	170300	133047090	8680	8680	8680	8680	0
125	20241128	170200	133047090	8680	8680	8680	8680	0
126	20241128	170100	133047090	8680	8680	8680	8680	0
127	20241128	170000	133047090	8680	8680	8680	8680	0
128	20241128	165900	133047090	8680	8680	8680	8680	0
129	20241128	165800	133047090	8680	8680	8680	8680	0
130	20241128	165700	133047090	8680	8680	8680	8680	0
131	20241128	165600	133047090	8680	8680	8680	8680	0
132	20241128	165500	133047090	8680	8680	8680	8680	0
133	20241128	165400	133047090	8680	8680	8680	8680	0
134	20241128	165300	133047090	8680	8680	8680	8680	0
135	20241128	165200	133047090	8680	8680	8680	8680	0
136	20241128	165100	133047090	8680	8680	8680	8680	0
137	20241128	165000	133047090	8680	8680	8680	8680	0
138	20241128	164900	133047090	8680	8680	8680	8680	0
139	20241128	164800	133047090	8680	8680	8680	8680	0
140	20241128	164700	133047090	8680	8680	8680	8680	0
141	20241128	164600	133047090	8680	8680	8680	8680	0
142	20241128	164500	133047090	8680	8680	8680	8680	0
143	20241128	164400	133047090	8680	8680	8680	8680	0
144	20241128	164300	133047090	8680	8680	8680	8680	0
145	20241128	164200	133047090	8680	8680	8680	8680	0
146	20241128	164100	133047090	8680	8680	8680	8680	0
147	20241128	164000	133047090	8680	8680	8680	8680	0
148	20241128	163900	133047090	8680	8680	8680	8680	0
149	20241128	163800	133047090	8680	8680	8680	8680	0
150	20241128	163700	133047090	8680	8680	8680	8680	0
151	20241128	163600	133047090	8680	8680	8680	8680	0
152	20241128	163500	133047090	8680	8680	8680	8680	209
153	20241128	163400	133047090	8680	8680	8680	8680	0
154	20241128	163300	133047090	8680	8680	8680	8680	0
155	20241128	163200	133047090	8680	8680	8680	8680	0
156	20241128	163100	133047090	8680	8680	8680	8680	0
157	20241128	163000	133047090	8680	8680	8680	8680	0
158	20241128	162900	133047090	8680	8680	8680	8680	0
159	20241128	162800	133047090	8680	8680	8680	8680	0
160	20241128	162700	133047090	8680	8680	8680	8680	0
161	20241128	162600	133047090	8680	8680	8680	8680	0
162	20241128	162500	133047090	8680	8680	8680	8680	0
163	20241128	162400	133047090	8680	8680	8680	8680	0
164	20241128	162300	133047090	8680	8680	8680	8680	0
165	20241128	162200	133047090	8680	8680	8680	8680	0
166	20241128	162100	133047090	8680	8680	8680	8680	0
167	20241128	162000	133047090	8680	8680	8680	8680	0
168	20241128	161900	133047090	8680	8680	8680	8680	0
169	20241128	161800	133047090	8680	8680	8680	8680	0
170	20241128	161700	133047090	8680	8680	8680	8680	0
171	20241128	161600	133047090	8680	8680	8680	8680	0
172	20241128	161500	133047090	8680	8680	8680	8680	0
173	20241128	161400	133047090	8680	8680	8680	8680	0
174	20241128	161300	133047090	8680	8680	8680	8680	0
175	20241128	161200	133047090	8680	8680	8680	8680	0
176	20241128	161100	133047090	8680	8680	8680	8680	0
177	20241128	161000	133047090	8680	8680	8680	8680	0
178	20241128	160900	133047090	8680	8680	8680	8680	0
179	20241128	160800	133047090	8680	8680	8680	8680	0
180	20241128	160700	133047090	8680	8680	8680	8680	0
181	20241128	160600	133047090	8680	8680	8680	8680	0
182	20241128	160500	133047090	8680	8680	8680	8680	209
183	20241128	160400	133047090	8680	8680	8680	8680	0
184	20241128	160300	133047090	8680	8680	8680	8680	0
185	20241128	160200	133047090	8680	8680	8680	8680	0
186	20241128	160100	133047090	8680	8680	8680	8680	0
187	20241128	160000	133047090	8680	8680	8680	8680	0
188	20241128	155900	133047090	8680	8680	8680	8680	0
189	20241128	155800	133047090	8680	8680	8680	8680	0
190	20241128	155700	133047090	8680	8680	8680	8680	0
191	20241128	155600	133047090	8680	8680	8680	8680	0
192	20241128	155500	133047090	8680	8680	8680	8680	0
193	20241128	155400	133047090	8680	8680	8680	8680	0
194	20241128	155300	133047090	8680	8680	8680	8680	0
195	20241128	155200	133047090	8680	8680	8680	8680	0
196	20241128	155100	133047090	8680	8680	8680	8680	0
197	20241128	155000	133047090	8680	8680	8680	8680	0
198	20241128	154900	133047090	8680	8680	8680	8680	0
199	20241128	154800	133047090	8680	8680	8680	8680	0
200	20241128	154700	133047090	8680	8680	8680	8680	0
201	20241128	154600	133047090	8680	8680	8680	8680	0
202	20241128	154500	133047090	8680	8680	8680	8680	0
203	20241128	154400	133047090	8680	8680	8680	8680	0
204	20241128	154300	133047090	8680	8680	8680	8680	0
205	20241128	154200	133047090	8680	8680	8680	8680	0
206	20241128	154100	133047090	8680	8680	8680	8680	0
207	20241128	154000	133047090	8680	8680	8680	8680	0
208	20241128	153900	133047090	8680	8680	8680	8680	0
209	20241128	153800	133047090	8680	8680	8680	8680	0
210	20241128	153700	133047090	8680	8680	8680	8680	0
211	20241128	153600	133047090	8680	8680	8680	8680	0
212	20241128	153500	133047090	8680	8680	8680	8680	209
213	20241128	153400	133047090	8680	8680	8680	8680	0
214	20241128	153300	133047090	8680	8680	8680	8680	0
215	20241128	153200	133047090	8680	8680	8680	8680	0
216	20241128	153100	133047090	8680	8680	8680	8680	0
217	20241128	153000	133047090	8680	8680	8680	8680	209
218	20241128	152900	131232970	8650	8650	8650	8650	0
219	20241128	152800	131232970	8650	8650	8650	8650	0
220	20241128	152700	131232970	8650	8650	8650	8650	0
221	20241128	152600	131232970	8650	8650	8650	8650	0
222	20241128	152500	131232970	8650	8650	8650	8650	0
223	20241128	152400	131232970	8650	8650	8650	8650	0
224	20241128	152300	131232970	8650	8650	8650	8650	0
225	20241128	152200	131232970	8650	8650	8650	8650	0
226	20241128	152100	131232970	8650	8650	8650	8650	0
227	20241128	152000	131232970	8650	8650	8650	8650	0
228	20241128	151900	131232970	8650	8650	8650	8650	10
229	20241128	151800	131146470	8650	8650	8650	8650	0
230	20241128	151700	131146470	8650	8650	8650	8650	0
231	20241128	151600	131146470	8650	8650	8650	8650	0
232	20241128	151500	131146470	8650	8650	8650	8650	10
233	20241128	151400	131059970	8650	8650	8650	8650	20
234	20241128	151300	130886970	8650	8650	8650	8650	0
235	20241128	151200	130886970	8650	8650	8650	8650	68
236	20241128	151100	130298770	8650	8650	8650	8650	0
237	20241128	151000	130298770	8650	8650	8650	8650	50
238	20241128	150900	129866270	8640	8650	8650	8640	21
239	20241128	150800	129684820	8640	8640	8640	8640	0
240	20241128	150700	129684820	8640	8640	8640	8640	0
241	20241128	150600	129684820	8640	8650	8650	8640	52
242	20241128	150500	129235470	8640	8640	8640	8640	0
243	20241128	150400	129235470	8640	8640	8640	8640	0
244	20241128	150300	129235470	8640	8640	8640	8640	136
245	20241128	150200	128060430	8640	8640	8640	8640	0
246	20241128	150100	128060430	8640	8640	8650	8640	118
247	20241128	150000	127040880	8650	8650	8650	8650	6
248	20241128	145900	126988980	8640	8640	8640	8640	50
249	20241128	145800	126556980	8640	8640	8640	8640	108
250	20241128	145700	125623860	8650	8650	8650	8650	0
251	20241128	145600	125623860	8650	8650	8650	8650	0
252	20241128	145500	125623860	8650	8650	8650	8650	0
253	20241128	145400	125623860	8650	8650	8650	8650	0
254	20241128	145300	125623860	8650	8650	8650	8650	286
255	20241128	145200	123149960	8640	8640	8640	8640	0
256	20241128	145100	123149960	8640	8640	8640	8640	194
257	20241128	145000	121473800	8640	8630	8640	8630	799
258	20241128	144900	114578420	8640	8640	8640	8640	0
259	20241128	144800	114578420	8640	8640	8640	8640	0
260	20241128	144700	114578420	8640	8640	8640	8640	5
261	20241128	144600	114535220	8650	8650	8650	8650	0
262	20241128	144500	114535220	8650	8650	8650	8650	0
263	20241128	144400	114535220	8650	8650	8650	8650	0
264	20241128	144300	114535220	8650	8650	8650	8650	0
265	20241128	144200	114535220	8650	8650	8650	8650	100
266	20241128	144100	113670220	8650	8650	8650	8650	0
267	20241128	144000	113670220	8650	8640	8650	8640	4
268	20241128	143900	113635650	8640	8640	8640	8640	49
269	20241128	143800	113212290	8640	8640	8640	8640	1
270	20241128	143700	113203650	8640	8640	8640	8640	0
271	20241128	143600	113203650	8640	8640	8640	8640	0
272	20241128	143500	113203650	8640	8640	8640	8640	5
273	20241128	143400	113160450	8640	8640	8640	8640	0
274	20241128	143300	113160450	8640	8640	8640	8640	0
275	20241128	143200	113160450	8640	8640	8640	8640	0
276	20241128	143100	113160450	8640	8640	8640	8640	0
277	20241128	143000	113160450	8640	8640	8640	8640	0
278	20241128	142900	113160450	8640	8640	8640	8640	0
279	20241128	142800	113160450	8640	8640	8640	8640	0
280	20241128	142700	113160450	8640	8640	8640	8640	5
281	20241128	142600	113117250	8640	8640	8640	8640	0
282	20241128	142500	113117250	8640	8640	8640	8640	0
283	20241128	142400	113117250	8640	8630	8640	8630	153
284	20241128	142300	111795360	8630	8630	8630	8630	38
285	20241128	142200	111467420	8640	8640	8640	8640	0
286	20241128	142100	111467420	8640	8640	8640	8640	0
287	20241128	142000	111467420	8640	8640	8640	8640	0
288	20241128	141900	111467420	8640	8640	8640	8640	36
289	20241128	141800	111156380	8640	8640	8640	8640	0
290	20241128	141700	111156380	8640	8640	8640	8640	0
291	20241128	141600	111156380	8640	8640	8640	8640	0
292	20241128	141500	111156380	8640	8640	8640	8640	0
293	20241128	141400	111156380	8640	8640	8640	8640	0
294	20241128	141300	111156380	8640	8640	8640	8640	1
295	20241128	141200	111147740	8640	8640	8640	8640	0
296	20241128	141100	111147740	8640	8640	8640	8640	11
297	20241128	141000	111052700	8650	8650	8650	8650	0
298	20241128	140900	111052700	8650	8650	8650	8650	0
299	20241128	140800	111052700	8650	8650	8650	8650	5
300	20241128	140700	111009450	8640	8640	8640	8640	0
301	20241128	140600	111009450	8640	8640	8640	8640	1
302	20241128	140500	111000810	8650	8650	8650	8650	10
303	20241128	140400	110914310	8650	8650	8650	8650	0
304	20241128	140300	110914310	8650	8650	8650	8650	0
305	20241128	140200	110914310	8650	8650	8650	8650	0
306	20241128	140100	110914310	8650	8650	8650	8650	0
307	20241128	140000	110914310	8650	8650	8650	8650	0
308	20241128	135900	110914310	8650	8650	8650	8650	0
309	20241128	135800	110914310	8650	8650	8650	8650	0
310	20241128	135700	110914310	8650	8650	8650	8650	0
311	20241128	135600	110914310	8650	8650	8650	8650	80
312	20241128	135500	110222310	8650	8650	8650	8650	0
313	20241128	135400	110222310	8650	8650	8650	8650	0
314	20241128	135300	110222310	8650	8650	8650	8650	0
315	20241128	135200	110222310	8650	8650	8650	8650	0
316	20241128	135100	110222310	8650	8650	8650	8650	0
317	20241128	135000	110222310	8650	8650	8650	8650	0
318	20241128	134900	110222310	8650	8650	8650	8650	1
319	20241128	134800	110213660	8640	8640	8640	8640	0
320	20241128	134700	110213660	8640	8640	8640	8640	0
321	20241128	134600	110213660	8640	8640	8640	8640	0
322	20241128	134500	110213660	8640	8640	8640	8640	3
323	20241128	134400	110187740	8650	8650	8650	8650	0
324	20241128	134300	110187740	8650	8650	8650	8650	0
325	20241128	134200	110187740	8650	8650	8650	8650	5
326	20241128	134100	110144490	8650	8650	8650	8650	0
327	20241128	134000	110144490	8650	8650	8650	8650	0
328	20241128	133900	110144490	8650	8650	8650	8650	5
329	20241128	133800	110101240	8650	8650	8650	8650	0
330	20241128	133700	110101240	8650	8650	8650	8650	0
331	20241128	133600	110101240	8650	8630	8650	8630	6
332	20241128	133500	110049380	8650	8630	8650	8630	401
333	20241128	133400	106588730	8630	8640	8640	8630	342
334	20241128	133300	103637110	8650	8650	8650	8650	0
335	20241128	133200	103637110	8650	8650	8650	8650	0
336	20241128	133100	103637110	8650	8650	8650	8650	0
337	20241128	133000	103637110	8650	8650	8650	8650	0
338	20241128	132900	103637110	8650	8650	8650	8650	0
339	20241128	132800	103637110	8650	8640	8650	8640	302
340	20241128	132700	101027820	8650	8650	8650	8650	0
341	20241128	132600	101027820	8650	8650	8650	8650	0
342	20241128	132500	101027820	8650	8650	8650	8650	0
343	20241128	132400	101027820	8650	8660	8660	8650	676
344	20241128	132300	95178840	8670	8670	8670	8670	2
345	20241128	132200	95161500	8680	8680	8680	8680	0
346	20241128	132100	95161500	8680	8670	8680	8670	2
347	20241128	132000	95144150	8670	8670	8670	8670	1
348	20241128	131900	95135480	8670	8670	8670	8670	1
349	20241128	131800	95126810	8680	8680	8680	8680	1
350	20241128	131700	95118130	8670	8670	8670	8670	20
351	20241128	131600	94944730	8670	8670	8670	8670	0
352	20241128	131500	94944730	8670	8670	8670	8670	0
353	20241128	131400	94944730	8670	8670	8670	8670	0
354	20241128	131300	94944730	8670	8670	8670	8670	42
355	20241128	131200	94580590	8670	8670	8670	8670	5
356	20241128	131100	94537240	8670	8660	8670	8660	339
357	20241128	131000	91599110	8660	8660	8660	8660	90
358	20241128	130900	90819710	8670	8670	8670	8670	0
359	20241128	130800	90819710	8670	8670	8670	8670	2
360	20241128	130700	90802370	8670	8670	8670	8670	0
361	20241128	130600	90802370	8670	8670	8670	8670	0
362	20241128	130500	90802370	8670	8670	8670	8670	100
363	20241128	130400	89935370	8670	8670	8670	8670	0
364	20241128	130300	89935370	8670	8670	8670	8670	0
365	20241128	130200	89935370	8670	8670	8670	8670	0
366	20241128	130100	89935370	8670	8670	8670	8670	92
367	20241128	130000	89137730	8680	8680	8680	8680	0
368	20241128	125900	89137730	8680	8680	8680	8680	0
369	20241128	125800	89137730	8680	8680	8680	8680	0
370	20241128	125700	89137730	8680	8680	8680	8680	0
371	20241128	125600	89137730	8680	8680	8680	8680	0
372	20241128	125500	89137730	8680	8680	8680	8680	0
373	20241128	125400	89137730	8680	8680	8680	8680	0
374	20241128	125300	89137730	8680	8680	8680	8680	0
375	20241128	125200	89137730	8680	8680	8680	8680	0
376	20241128	125100	89137730	8680	8680	8680	8680	0
377	20241128	125000	89137730	8680	8680	8680	8680	0
378	20241128	124900	89137730	8680	8680	8680	8680	0
379	20241128	124800	89137730	8680	8680	8680	8680	0
380	20241128	124700	89137730	8680	8680	8680	8680	0
381	20241128	124600	89137730	8680	8680	8680	8680	0
382	20241128	124500	89137730	8680	8680	8680	8680	0
383	20241128	124400	89137730	8680	8680	8680	8680	11
384	20241128	124300	89042250	8680	8680	8680	8680	0
385	20241128	124200	89042250	8680	8680	8680	8680	0
386	20241128	124100	89042250	8680	8680	8680	8680	0
387	20241128	124000	89042250	8680	8680	8680	8680	0
388	20241128	123900	89042250	8680	8680	8680	8680	0
389	20241128	123800	89042250	8680	8680	8680	8680	0
390	20241128	123700	89042250	8680	8680	8680	8680	10
391	20241128	123600	88955450	8680	8670	8680	8670	46
392	20241128	123500	88556210	8680	8680	8680	8680	0
393	20241128	123400	88556210	8680	8680	8680	8680	0
394	20241128	123300	88556210	8680	8680	8680	8680	1
395	20241128	123200	88547530	8670	8670	8670	8670	30
396	20241128	123100	88287430	8680	8680	8680	8680	0
397	20241128	123000	88287430	8680	8680	8680	8680	0
398	20241128	122900	88287430	8680	8680	8680	8680	0
399	20241128	122800	88287430	8680	8680	8680	8680	0
400	20241128	122700	88287430	8680	8680	8680	8680	0
401	20241128	122600	88287430	8680	8680	8680	8680	0
402	20241128	122500	88287430	8680	8680	8680	8680	0
403	20241128	122400	88287430	8680	8680	8680	8680	0
404	20241128	122300	88287430	8680	8680	8680	8680	0
405	20241128	122200	88287430	8680	8680	8680	8680	0
406	20241128	122100	88287430	8680	8680	8680	8680	0
407	20241128	122000	88287430	8680	8680	8680	8680	0
408	20241128	121900	88287430	8680	8680	8680	8680	0
409	20241128	121800	88287430	8680	8680	8680	8680	0
410	20241128	121700	88287430	8680	8680	8680	8680	0
411	20241128	121600	88287430	8680	8680	8680	8680	0
412	20241128	121500	88287430	8680	8680	8680	8680	0
413	20241128	121400	88287430	8680	8680	8680	8680	0
414	20241128	121300	88287430	8680	8680	8680	8680	0
415	20241128	121200	88287430	8680	8680	8680	8680	0
416	20241128	121100	88287430	8680	8680	8680	8680	10
417	20241128	121000	88200630	8680	8680	8680	8680	0
418	20241128	120900	88200630	8680	8680	8680	8680	0
419	20241128	120800	88200630	8680	8680	8680	8680	0
420	20241128	120700	88200630	8680	8680	8680	8680	0
421	20241128	120600	88200630	8680	8680	8680	8680	14
422	20241128	120500	88079110	8680	8680	8680	8680	2
423	20241128	120400	88061750	8670	8670	8670	8670	0
424	20241128	120300	88061750	8670	8670	8670	8670	2
425	20241128	120200	88044410	8680	8680	8680	8680	0
426	20241128	120100	88044410	8680	8680	8680	8680	0
427	20241128	120000	88044410	8680	8680	8680	8680	0
428	20241128	115900	88044410	8680	8680	8680	8680	0
429	20241128	115800	88044410	8680	8680	8680	8680	315
430	20241128	115700	85310210	8680	8680	8680	8680	0
431	20241128	115600	85310210	8680	8680	8680	8680	0
432	20241128	115500	85310210	8680	8680	8680	8680	1
433	20241128	115400	85301530	8690	8690	8690	8690	0
434	20241128	115300	85301530	8690	8690	8690	8690	0
435	20241128	115200	85301530	8690	8690	8690	8690	0
436	20241128	115100	85301530	8690	8690	8690	8690	0
437	20241128	115000	85301530	8690	8690	8690	8690	0
438	20241128	114900	85301530	8690	8690	8690	8690	111
439	20241128	114800	84336940	8690	8690	8690	8690	0
440	20241128	114700	84336940	8690	8690	8690	8690	0
441	20241128	114600	84336940	8690	8690	8690	8690	0
442	20241128	114500	84336940	8690	8690	8690	8690	0
443	20241128	114400	84336940	8690	8690	8690	8690	0
444	20241128	114300	84336940	8690	8690	8690	8690	0
445	20241128	114200	84336940	8690	8690	8690	8690	0
446	20241128	114100	84336940	8690	8690	8690	8690	0
447	20241128	114000	84336940	8690	8690	8690	8690	0
448	20241128	113900	84336940	8690	8690	8690	8690	0
449	20241128	113800	84336940	8690	8690	8690	8690	0
450	20241128	113700	84336940	8690	8690	8690	8690	0
451	20241128	113600	84336940	8690	8690	8690	8690	0
452	20241128	113500	84336940	8690	8690	8690	8690	0
453	20241128	113400	84336940	8690	8690	8690	8690	1
454	20241128	113300	84328250	8690	8690	8690	8690	58
455	20241128	113200	83824230	8680	8690	8690	8680	42
456	20241128	113100	83459460	8700	8700	8700	8700	0
457	20241128	113000	83459460	8700	8700	8700	8700	0
458	20241128	112900	83459460	8700	8700	8700	8700	0
459	20241128	112800	83459460	8700	8700	8700	8700	2
460	20241128	112700	83442060	8700	8700	8700	8700	2
461	20241128	112600	83424660	8700	8690	8700	8690	18
462	20241128	112500	83268180	8690	8690	8690	8690	16
463	20241128	112400	83129140	8680	8680	8680	8680	0
464	20241128	112300	83129140	8680	8680	8680	8680	164
465	20241128	112200	81705620	8680	8680	8680	8680	0
466	20241128	112100	81705620	8680	8680	8680	8680	53
467	20241128	112000	81245580	8690	8690	8690	8680	6
468	20241128	111900	81193480	8680	8690	8690	8680	10
469	20241128	111800	81106630	8680	8690	8690	8680	12
470	20241128	111700	81002450	8690	8690	8690	8690	4
471	20241128	111600	80967690	8690	8690	8690	8690	1
472	20241128	111500	80959000	8690	8690	8690	8690	0
473	20241128	111400	80959000	8690	8690	8690	8690	0
474	20241128	111300	80959000	8690	8690	8690	8690	0
475	20241128	111200	80959000	8690	8690	8690	8690	0
476	20241128	111100	80959000	8690	8680	8690	8680	528
477	20241128	111000	76370690	8690	8690	8690	8690	0
478	20241128	110900	76370690	8690	8690	8690	8690	0
479	20241128	110800	76370690	8690	8690	8690	8690	0
480	20241128	110700	76370690	8690	8690	8690	8690	0
481	20241128	110600	76370690	8690	8690	8690	8690	0
482	20241128	110500	76370690	8690	8690	8690	8690	0
483	20241128	110400	76370690	8690	8690	8690	8690	2
484	20241128	110300	76353310	8690	8690	8690	8690	2
485	20241128	110200	76335930	8690	8690	8690	8690	4
486	20241128	110100	76301170	8690	8690	8690	8690	4
487	20241128	110000	76266410	8690	8690	8690	8690	4
488	20241128	105900	76231650	8690	8690	8690	8690	2
489	20241128	105800	76214270	8680	8690	8690	8680	11
490	20241128	105700	76118780	8690	8690	8690	8690	3
491	20241128	105600	76092710	8680	8680	8680	8680	5
492	20241128	105500	76049310	8690	8690	8690	8690	8
493	20241128	105400	75979790	8690	8690	8690	8690	12
494	20241128	105300	75875510	8690	8690	8690	8690	7
495	20241128	105200	75814680	8690	8690	8690	8690	4
496	20241128	105100	75779920	8680	8690	8690	8680	24
497	20241128	105000	75571560	8690	8690	8690	8690	0
498	20241128	104900	75571560	8690	8690	8690	8690	7
499	20241128	104800	75510730	8690	8690	8690	8690	3
500	20241128	104700	75484660	8690	8680	8690	8680	214
501	20241128	104600	73627020	8680	8680	8680	8680	1
502	20241128	104500	73618340	8670	8670	8670	8670	2
503	20241128	104400	73601000	8680	8680	8680	8680	0
504	20241128	104300	73601000	8680	8680	8680	8680	0
505	20241128	104200	73601000	8680	8680	8680	8680	0
506	20241128	104100	73601000	8680	8660	8680	8660	26
507	20241128	104000	73375460	8680	8670	8680	8650	40
508	20241128	103900	73029130	8680	8680	8680	8680	15
509	20241128	103800	72898930	8680	8680	8680	8680	0
510	20241128	103700	72898930	8680	8680	8680	8680	0
511	20241128	103600	72898930	8680	8680	8680	8680	0
512	20241128	103500	72898930	8680	8680	8680	8680	6
513	20241128	103400	72846850	8680	8680	8680	8680	4
514	20241128	103300	72812130	8680	8680	8680	8680	1
515	20241128	103200	72803450	8680	8680	8680	8680	0
516	20241128	103100	72803450	8680	8680	8680	8670	266
517	20241128	103000	70497070	8680	8680	8680	8680	19
518	20241128	102900	70332150	8680	8680	8680	8680	25
519	20241128	102800	70115150	8680	8680	8680	8680	0
520	20241128	102700	70115150	8680	8680	8680	8680	50
521	20241128	102600	69681150	8680	8680	8690	8680	249
522	20241128	102500	67519820	8680	8690	8690	8680	38
523	20241128	102400	67189630	8690	8660	8690	8650	2259
524	20241128	102300	47621350	8660	8670	8670	8650	965
525	20241128	102200	39264470	8680	8670	8680	8660	16
526	20241128	102100	39125720	8680	8680	8680	8680	0
527	20241128	102000	39125720	8680	8680	8680	8680	0
528	20241128	101900	39125720	8680	8680	8680	8670	43
529	20241128	101800	38752500	8670	8670	8680	8670	28
530	20241128	101700	38509560	8670	8670	8670	8670	160
531	20241128	101600	37122360	8670	8670	8670	8660	18
532	20241128	101500	36966320	8670	8660	8670	8660	6
533	20241128	101400	36914330	8660	8660	8670	8660	18
534	20241128	101300	36758350	8660	8660	8660	8660	15
535	20241128	101200	36628450	8670	8670	8670	8670	0
536	20241128	101100	36628450	8670	8670	8670	8670	0
537	20241128	101000	36628450	8670	8650	8670	8650	1104
538	20241128	100900	27077800	8650	8650	8650	8650	25
539	20241128	100800	26861550	8650	8650	8650	8650	145
540	20241128	100700	25607300	8660	8650	8660	8650	635
541	20241128	100600	20114430	8650	8650	8650	8650	0
542	20241128	100500	20114430	8650	8640	8650	8640	42
543	20241128	100400	19751300	8650	8650	8650	8650	0
544	20241128	100300	19751300	8650	8650	8650	8650	1
545	20241128	100200	19742650	8650	8650	8650	8650	30
546	20241128	100100	19483150	8650	8650	8650	8650	0
547	20241128	100000	19483150	8650	8650	8650	8650	30
548	20241128	095900	19223650	8650	8650	8650	8650	25
549	20241128	095800	19007400	8650	8650	8650	8650	10
550	20241128	095700	18920900	8650	8650	8650	8650	0
551	20241128	095600	18920900	8650	8650	8650	8650	0
552	20241128	095500	18920900	8650	8650	8650	8650	0
553	20241128	095400	18920900	8650	8650	8650	8650	6
554	20241128	095300	18869000	8650	8650	8650	8650	0
555	20241128	095200	18869000	8650	8650	8650	8650	0
556	20241128	095100	18869000	8650	8650	8650	8650	50
557	20241128	095000	18436500	8650	8650	8650	8650	111
558	20241128	094900	17476350	8650	8650	8650	8650	0
559	20241128	094800	17476350	8650	8650	8650	8650	1
560	20241128	094700	17467700	8640	8640	8640	8640	43
561	20241128	094600	17096180	8640	8640	8640	8640	4
562	20241128	094500	17061620	8650	8650	8650	8650	35
563	20241128	094400	16758870	8650	8650	8650	8650	0
564	20241128	094300	16758870	8650	8650	8650	8650	1
565	20241128	094200	16750220	8650	8650	8650	8650	206
566	20241128	094100	14968320	8650	8650	8650	8650	300
567	20241128	094000	12373320	8650	8650	8650	8650	1
568	20241128	093900	12364670	8650	8650	8650	8650	20
569	20241128	093800	12191670	8650	8650	8650	8650	25
570	20241128	093700	11975420	8650	8650	8650	8650	340
571	20241128	093600	9034420	8650	8650	8650	8650	84
572	20241128	093500	8307820	8640	8640	8640	8640	1
573	20241128	093400	8299180	8650	8650	8650	8650	1
574	20241128	093300	8290530	8670	8650	8670	8650	250
575	20241128	093200	6128010	8650	8650	8650	8650	21
576	20241128	093100	5946360	8640	8640	8640	8640	0
577	20241128	093000	5946360	8640	8640	8640	8640	1
578	20241128	092900	5937720	8650	8640	8650	8640	7
579	20241128	092800	5877200	8650	8650	8650	8640	13
580	20241128	092700	5764860	8640	8640	8640	8640	1
581	20241128	092600	5756220	8640	8640	8640	8640	1
582	20241128	092500	5747580	8640	8640	8640	8640	2
583	20241128	092400	5730300	8650	8650	8650	8650	0
584	20241128	092300	5730300	8650	8650	8650	8650	0
585	20241128	092200	5730300	8650	8650	8650	8650	0
586	20241128	092100	5730300	8650	8650	8650	8650	0
587	20241128	092000	5730300	8650	8650	8650	8650	0
588	20241128	091900	5730300	8650	8650	8650	8650	0
589	20241128	091800	5730300	8650	8650	8650	8650	252
590	20241128	091700	3550500	8650	8660	8670	8640	6
591	20241128	091600	3498570	8640	8640	8640	8640	1
592	20241128	091500	3489930	8620	8640	8640	8620	87
593	20241128	091400	2739400	8680	8680	8680	8680	0
594	20241128	091300	2739400	8680	8680	8680	8680	0
595	20241128	091200	2739400	8680	8680	8680	8680	0
596	20241128	091100	2739400	8680	8680	8680	8680	0
597	20241128	091000	2739400	8680	8680	8680	8680	0
598	20241128	090900	2739400	8680	8680	8680	8680	0
599	20241128	090800	2739400	8680	8680	8680	8680	0
600	20241128	090700	2739400	8680	8680	8680	8680	42
601	20241128	090600	2374840	8680	8680	8680	8680	59
602	20241128	090500	1862720	8650	8650	8650	8650	0
603	20241128	090400	1862720	8650	8650	8650	8650	0
604	20241128	090300	1862720	8650	8650	8650	8650	0
605	20241128	090200	1862720	8650	8650	8650	8650	116
606	20241128	090100	859320	8680	8680	8680	8680	0
607	20241128	090000	859320	8680	8680	8680	8680	99