KissMeData/271940/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211000	855279900	17790	17790	17790	17790	812
3	20241127	210900	855279900	17790	17790	17790	17790	0
4	20241127	210800	855279900	17790	17790	17790	17790	0
5	20241127	210700	855279900	17790	17790	17790	17790	0
6	20241127	210600	855279900	17790	17790	17790	17790	0
7	20241127	210500	855279900	17790	17790	17790	17790	0
8	20241127	210400	855279900	17790	17790	17790	17790	0
9	20241127	210300	855279900	17790	17790	17790	17790	0
10	20241127	210200	855279900	17790	17790	17790	17790	0
11	20241127	210100	855279900	17790	17790	17790	17790	0
12	20241127	210000	855279900	17790	17790	17790	17790	0
13	20241127	205900	855279900	17790	17790	17790	17790	0
14	20241127	205800	855279900	17790	17790	17790	17790	0
15	20241127	205700	855279900	17790	17790	17790	17790	0
16	20241127	205600	855279900	17790	17790	17790	17790	0
17	20241127	205500	855279900	17790	17790	17790	17790	0
18	20241127	205400	855279900	17790	17790	17790	17790	0
19	20241127	205300	855279900	17790	17790	17790	17790	0
20	20241127	205200	855279900	17790	17790	17790	17790	0
21	20241127	205100	855279900	17790	17790	17790	17790	0
22	20241127	205000	855279900	17790	17790	17790	17790	0
23	20241127	204900	855279900	17790	17790	17790	17790	0
24	20241127	204800	855279900	17790	17790	17790	17790	0
25	20241127	204700	855279900	17790	17790	17790	17790	0
26	20241127	204600	855279900	17790	17790	17790	17790	0
27	20241127	204500	855279900	17790	17790	17790	17790	0
28	20241127	204400	855279900	17790	17790	17790	17790	0
29	20241127	204300	855279900	17790	17790	17790	17790	0
30	20241127	204200	855279900	17790	17790	17790	17790	0
31	20241127	204100	855279900	17790	17790	17790	17790	0
32	20241127	204000	855279900	17790	17790	17790	17790	812
33	20241127	203900	855279900	17790	17790	17790	17790	0
34	20241127	203800	855279900	17790	17790	17790	17790	0
35	20241127	203700	855279900	17790	17790	17790	17790	0
36	20241127	203600	855279900	17790	17790	17790	17790	0
37	20241127	203500	855279900	17790	17790	17790	17790	0
38	20241127	203400	855279900	17790	17790	17790	17790	0
39	20241127	203300	855279900	17790	17790	17790	17790	0
40	20241127	203200	855279900	17790	17790	17790	17790	0
41	20241127	203100	855279900	17790	17790	17790	17790	0
42	20241127	203000	855279900	17790	17790	17790	17790	0
43	20241127	202900	855279900	17790	17790	17790	17790	0
44	20241127	202800	855279900	17790	17790	17790	17790	0
45	20241127	202700	855279900	17790	17790	17790	17790	0
46	20241127	202600	855279900	17790	17790	17790	17790	0
47	20241127	202500	855279900	17790	17790	17790	17790	0
48	20241127	202400	855279900	17790	17790	17790	17790	0
49	20241127	202300	855279900	17790	17790	17790	17790	0
50	20241127	202200	855279900	17790	17790	17790	17790	0
51	20241127	202100	855279900	17790	17790	17790	17790	0
52	20241127	202000	855279900	17790	17790	17790	17790	0
53	20241127	201900	855279900	17790	17790	17790	17790	0
54	20241127	201800	855279900	17790	17790	17790	17790	0
55	20241127	201700	855279900	17790	17790	17790	17790	0
56	20241127	201600	855279900	17790	17790	17790	17790	0
57	20241127	201500	855279900	17790	17790	17790	17790	0
58	20241127	201400	855279900	17790	17790	17790	17790	0
59	20241127	201300	855279900	17790	17790	17790	17790	0
60	20241127	201200	855279900	17790	17790	17790	17790	0
61	20241127	201100	855279900	17790	17790	17790	17790	0
62	20241127	201000	855279900	17790	17790	17790	17790	812
63	20241127	200900	855279900	17790	17790	17790	17790	0
64	20241127	200800	855279900	17790	17790	17790	17790	0
65	20241127	200700	855279900	17790	17790	17790	17790	0
66	20241127	200600	855279900	17790	17790	17790	17790	0
67	20241127	200500	855279900	17790	17790	17790	17790	0
68	20241127	200400	855279900	17790	17790	17790	17790	0
69	20241127	200300	855279900	17790	17790	17790	17790	0
70	20241127	200200	855279900	17790	17790	17790	17790	0
71	20241127	200100	855279900	17790	17790	17790	17790	0
72	20241127	200000	855279900	17790	17790	17790	17790	0
73	20241127	195900	855279900	17790	17790	17790	17790	0
74	20241127	195800	855279900	17790	17790	17790	17790	0
75	20241127	195700	855279900	17790	17790	17790	17790	0
76	20241127	195600	855279900	17790	17790	17790	17790	0
77	20241127	195500	855279900	17790	17790	17790	17790	0
78	20241127	195400	855279900	17790	17790	17790	17790	0
79	20241127	195300	855279900	17790	17790	17790	17790	0
80	20241127	195200	855279900	17790	17790	17790	17790	0
81	20241127	195100	855279900	17790	17790	17790	17790	0
82	20241127	195000	855279900	17790	17790	17790	17790	0
83	20241127	194900	855279900	17790	17790	17790	17790	0
84	20241127	194800	855279900	17790	17790	17790	17790	0
85	20241127	194700	855279900	17790	17790	17790	17790	0
86	20241127	194600	855279900	17790	17790	17790	17790	0
87	20241127	194500	855279900	17790	17790	17790	17790	0
88	20241127	194400	855279900	17790	17790	17790	17790	0
89	20241127	194300	855279900	17790	17790	17790	17790	0
90	20241127	194200	855279900	17790	17790	17790	17790	0
91	20241127	194100	855279900	17790	17790	17790	17790	0
92	20241127	194000	855279900	17790	17790	17790	17790	812
93	20241127	193900	855279900	17790	17790	17790	17790	0
94	20241127	193800	855279900	17790	17790	17790	17790	0
95	20241127	193700	855279900	17790	17790	17790	17790	0
96	20241127	193600	855279900	17790	17790	17790	17790	0
97	20241127	193500	855279900	17790	17790	17790	17790	0
98	20241127	193400	855279900	17790	17790	17790	17790	0
99	20241127	193300	855279900	17790	17790	17790	17790	0
100	20241127	193200	855279900	17790	17790	17790	17790	0
101	20241127	193100	855279900	17790	17790	17790	17790	0
102	20241127	193000	855279900	17790	17790	17790	17790	0
103	20241127	192900	855279900	17790	17790	17790	17790	0
104	20241127	192800	855279900	17790	17790	17790	17790	0
105	20241127	192700	855279900	17790	17790	17790	17790	0
106	20241127	192600	855279900	17790	17790	17790	17790	0
107	20241127	192500	855279900	17790	17790	17790	17790	0
108	20241127	192400	855279900	17790	17790	17790	17790	0
109	20241127	192300	855279900	17790	17790	17790	17790	0
110	20241127	192200	855279900	17790	17790	17790	17790	0
111	20241127	192100	855279900	17790	17790	17790	17790	0
112	20241127	192000	855279900	17790	17790	17790	17790	0
113	20241127	191900	855279900	17790	17790	17790	17790	0
114	20241127	191800	855279900	17790	17790	17790	17790	0
115	20241127	191700	855279900	17790	17790	17790	17790	0
116	20241127	191600	855279900	17790	17790	17790	17790	0
117	20241127	191500	855279900	17790	17790	17790	17790	0
118	20241127	191400	855279900	17790	17790	17790	17790	0
119	20241127	191300	855279900	17790	17790	17790	17790	0
120	20241127	191200	855279900	17790	17790	17790	17790	0
121	20241127	191100	855279900	17790	17790	17790	17790	0
122	20241127	191000	855279900	17790	17790	17790	17790	812
123	20241127	190900	855279900	17790	17790	17790	17790	0
124	20241127	190800	855279900	17790	17790	17790	17790	0
125	20241127	190700	855279900	17790	17790	17790	17790	0
126	20241127	190600	855279900	17790	17790	17790	17790	0
127	20241127	190500	855279900	17790	17790	17790	17790	0
128	20241127	190400	855279900	17790	17790	17790	17790	0
129	20241127	190300	855279900	17790	17790	17790	17790	0
130	20241127	190200	855279900	17790	17790	17790	17790	0
131	20241127	190100	855279900	17790	17790	17790	17790	0
132	20241127	190000	855279900	17790	17790	17790	17790	0
133	20241127	185900	855279900	17790	17790	17790	17790	0
134	20241127	185800	855279900	17790	17790	17790	17790	0
135	20241127	185700	855279900	17790	17790	17790	17790	0
136	20241127	185600	855279900	17790	17790	17790	17790	0
137	20241127	185500	855279900	17790	17790	17790	17790	0
138	20241127	185400	855279900	17790	17790	17790	17790	0
139	20241127	185300	855279900	17790	17790	17790	17790	0
140	20241127	185200	855279900	17790	17790	17790	17790	0
141	20241127	185100	855279900	17790	17790	17790	17790	0
142	20241127	185000	855279900	17790	17790	17790	17790	0
143	20241127	184900	855279900	17790	17790	17790	17790	0
144	20241127	184800	855279900	17790	17790	17790	17790	0
145	20241127	184700	855279900	17790	17790	17790	17790	0
146	20241127	184600	855279900	17790	17790	17790	17790	0
147	20241127	184500	855279900	17790	17790	17790	17790	0
148	20241127	184400	855279900	17790	17790	17790	17790	0
149	20241127	184300	855279900	17790	17790	17790	17790	0
150	20241127	184200	855279900	17790	17790	17790	17790	0
151	20241127	184100	855279900	17790	17790	17790	17790	0
152	20241127	184000	855279900	17790	17790	17790	17790	812
153	20241127	183900	855279900	17790	17790	17790	17790	0
154	20241127	183800	855279900	17790	17790	17790	17790	0
155	20241127	183700	855279900	17790	17790	17790	17790	0
156	20241127	183600	855279900	17790	17790	17790	17790	0
157	20241127	183500	855279900	17790	17790	17790	17790	0
158	20241127	183400	855279900	17790	17790	17790	17790	0
159	20241127	183300	855279900	17790	17790	17790	17790	0
160	20241127	183200	855279900	17790	17790	17790	17790	0
161	20241127	183100	855279900	17790	17790	17790	17790	0
162	20241127	183000	855279900	17790	17790	17790	17790	0
163	20241127	182900	855279900	17790	17790	17790	17790	0
164	20241127	182800	855279900	17790	17790	17790	17790	0
165	20241127	182700	855279900	17790	17790	17790	17790	0
166	20241127	182600	855279900	17790	17790	17790	17790	0
167	20241127	182500	855279900	17790	17790	17790	17790	0
168	20241127	182400	855279900	17790	17790	17790	17790	0
169	20241127	182300	855279900	17790	17790	17790	17790	0
170	20241127	182200	855279900	17790	17790	17790	17790	0
171	20241127	182100	855279900	17790	17790	17790	17790	0
172	20241127	182000	855279900	17790	17790	17790	17790	0
173	20241127	181900	855279900	17790	17790	17790	17790	0
174	20241127	181800	855279900	17790	17790	17790	17790	0
175	20241127	181700	855279900	17790	17790	17790	17790	0
176	20241127	181600	855279900	17790	17790	17790	17790	0
177	20241127	181500	855279900	17790	17790	17790	17790	0
178	20241127	181400	855279900	17790	17790	17790	17790	0
179	20241127	181300	855279900	17790	17790	17790	17790	0
180	20241127	181200	855279900	17790	17790	17790	17790	0
181	20241127	181100	855279900	17790	17790	17790	17790	0
182	20241127	181000	855279900	17790	17790	17790	17790	812
183	20241127	180900	855279900	17790	17790	17790	17790	0
184	20241127	180800	855279900	17790	17790	17790	17790	0
185	20241127	180700	855279900	17790	17790	17790	17790	0
186	20241127	180600	855279900	17790	17790	17790	17790	0
187	20241127	180500	855279900	17790	17790	17790	17790	0
188	20241127	180400	855279900	17790	17790	17790	17790	0
189	20241127	180300	855279900	17790	17790	17790	17790	0
190	20241127	180200	855279900	17790	17790	17790	17790	0
191	20241127	180100	855279900	17790	17790	17790	17790	0
192	20241127	180000	855279900	17790	17790	17790	17790	0
193	20241127	175900	855279900	17790	17790	17790	17790	0
194	20241127	175800	855279900	17790	17790	17790	17790	0
195	20241127	175700	855279900	17790	17790	17790	17790	0
196	20241127	175600	855279900	17790	17790	17790	17790	0
197	20241127	175500	855279900	17790	17790	17790	17790	0
198	20241127	175400	855279900	17790	17790	17790	17790	0
199	20241127	175300	855279900	17790	17790	17790	17790	0
200	20241127	175200	855279900	17790	17790	17790	17790	0
201	20241127	175100	855279900	17790	17790	17790	17790	0
202	20241127	175000	855279900	17790	17790	17790	17790	0
203	20241127	174900	855279900	17790	17790	17790	17790	0
204	20241127	174800	855279900	17790	17790	17790	17790	0
205	20241127	174700	855279900	17790	17790	17790	17790	0
206	20241127	174600	855279900	17790	17790	17790	17790	0
207	20241127	174500	855279900	17790	17790	17790	17790	0
208	20241127	174400	855279900	17790	17790	17790	17790	0
209	20241127	174300	855279900	17790	17790	17790	17790	0
210	20241127	174200	855279900	17790	17790	17790	17790	0
211	20241127	174100	855279900	17790	17790	17790	17790	0
212	20241127	174000	855279900	17790	17790	17790	17790	812
213	20241127	173900	855279900	17790	17790	17790	17790	0
214	20241127	173800	855279900	17790	17790	17790	17790	0
215	20241127	173700	855279900	17790	17790	17790	17790	0
216	20241127	173600	855279900	17790	17790	17790	17790	0
217	20241127	173500	855279900	17790	17790	17790	17790	0
218	20241127	173400	855279900	17790	17790	17790	17790	0
219	20241127	173300	855279900	17790	17790	17790	17790	0
220	20241127	173200	855279900	17790	17790	17790	17790	0
221	20241127	173100	855279900	17790	17790	17790	17790	0
222	20241127	173000	855279900	17790	17790	17790	17790	0
223	20241127	172900	855279900	17790	17790	17790	17790	0
224	20241127	172800	855279900	17790	17790	17790	17790	0
225	20241127	172700	855279900	17790	17790	17790	17790	0
226	20241127	172600	855279900	17790	17790	17790	17790	0
227	20241127	172500	855279900	17790	17790	17790	17790	0
228	20241127	172400	855279900	17790	17790	17790	17790	0
229	20241127	172300	855279900	17790	17790	17790	17790	0
230	20241127	172200	855279900	17790	17790	17790	17790	0
231	20241127	172100	855279900	17790	17790	17790	17790	0
232	20241127	172000	855279900	17790	17790	17790	17790	0
233	20241127	171900	855279900	17790	17790	17790	17790	0
234	20241127	171800	855279900	17790	17790	17790	17790	0
235	20241127	171700	855279900	17790	17790	17790	17790	0
236	20241127	171600	855279900	17790	17790	17790	17790	0
237	20241127	171500	855279900	17790	17790	17790	17790	0
238	20241127	171400	855279900	17790	17790	17790	17790	0
239	20241127	171300	855279900	17790	17790	17790	17790	0
240	20241127	171200	855279900	17790	17790	17790	17790	0
241	20241127	171100	855279900	17790	17790	17790	17790	0
242	20241127	171000	855279900	17790	17790	17790	17790	812
243	20241127	170900	855279900	17790	17790	17790	17790	0
244	20241127	170800	855279900	17790	17790	17790	17790	0
245	20241127	170700	855279900	17790	17790	17790	17790	0
246	20241127	170600	855279900	17790	17790	17790	17790	0
247	20241127	170500	855279900	17790	17790	17790	17790	0
248	20241127	170400	855279900	17790	17790	17790	17790	0
249	20241127	170300	855279900	17790	17790	17790	17790	0
250	20241127	170200	855279900	17790	17790	17790	17790	0
251	20241127	170100	855279900	17790	17790	17790	17790	0
252	20241127	170000	855279900	17790	17790	17790	17790	0
253	20241127	165900	855279900	17790	17790	17790	17790	0
254	20241127	165800	855279900	17790	17790	17790	17790	0
255	20241127	165700	855279900	17790	17790	17790	17790	0
256	20241127	165600	855279900	17790	17790	17790	17790	0
257	20241127	165500	855279900	17790	17790	17790	17790	0
258	20241127	165400	855279900	17790	17790	17790	17790	0
259	20241127	165300	855279900	17790	17790	17790	17790	0
260	20241127	165200	855279900	17790	17790	17790	17790	0
261	20241127	165100	855279900	17790	17790	17790	17790	0
262	20241127	165000	855279900	17790	17790	17790	17790	0
263	20241127	164900	855279900	17790	17790	17790	17790	0
264	20241127	164800	855279900	17790	17790	17790	17790	0
265	20241127	164700	855279900	17790	17790	17790	17790	0
266	20241127	164600	855279900	17790	17790	17790	17790	0
267	20241127	164500	855279900	17790	17790	17790	17790	0
268	20241127	164400	855279900	17790	17790	17790	17790	0
269	20241127	164300	855279900	17790	17790	17790	17790	0
270	20241127	164200	855279900	17790	17790	17790	17790	0
271	20241127	164100	855279900	17790	17790	17790	17790	0
272	20241127	164000	855279900	17790	17790	17790	17790	812
273	20241127	163900	855279900	17790	17790	17790	17790	0
274	20241127	163800	855279900	17790	17790	17790	17790	0
275	20241127	163700	855279900	17790	17790	17790	17790	0
276	20241127	163600	855279900	17790	17790	17790	17790	0
277	20241127	163500	855279900	17790	17790	17790	17790	0
278	20241127	163400	855279900	17790	17790	17790	17790	0
279	20241127	163300	855279900	17790	17790	17790	17790	0
280	20241127	163200	855279900	17790	17790	17790	17790	0
281	20241127	163100	855279900	17790	17790	17790	17790	0
282	20241127	163000	855279900	17790	17790	17790	17790	0
283	20241127	162900	855279900	17790	17790	17790	17790	0
284	20241127	162800	855279900	17790	17790	17790	17790	0
285	20241127	162700	855279900	17790	17790	17790	17790	0
286	20241127	162600	855279900	17790	17790	17790	17790	0
287	20241127	162500	855279900	17790	17790	17790	17790	0
288	20241127	162400	855279900	17790	17790	17790	17790	0
289	20241127	162300	855279900	17790	17790	17790	17790	0
290	20241127	162200	855279900	17790	17790	17790	17790	0
291	20241127	162100	855279900	17790	17790	17790	17790	0
292	20241127	162000	855279900	17790	17790	17790	17790	0
293	20241127	161900	855279900	17790	17790	17790	17790	0
294	20241127	161800	855279900	17790	17790	17790	17790	0
295	20241127	161700	855279900	17790	17790	17790	17790	0
296	20241127	161600	855279900	17790	17790	17790	17790	0
297	20241127	161500	855279900	17790	17790	17790	17790	0
298	20241127	161400	855279900	17790	17790	17790	17790	0
299	20241127	161300	855279900	17790	17790	17790	17790	0
300	20241127	161200	855279900	17790	17790	17790	17790	0
301	20241127	161100	855279900	17790	17790	17790	17790	0
302	20241127	161000	855279900	17790	17790	17790	17790	812
303	20241127	160900	855279900	17790	17790	17790	17790	0
304	20241127	160800	855279900	17790	17790	17790	17790	0
305	20241127	160700	855279900	17790	17790	17790	17790	0
306	20241127	160600	855279900	17790	17790	17790	17790	0
307	20241127	160500	855279900	17790	17790	17790	17790	0
308	20241127	160400	855279900	17790	17790	17790	17790	0
309	20241127	160300	855279900	17790	17790	17790	17790	0
310	20241127	160200	855279900	17790	17790	17790	17790	0
311	20241127	160100	855279900	17790	17790	17790	17790	0
312	20241127	160000	855279900	17790	17790	17790	17790	0
313	20241127	155900	855279900	17790	17790	17790	17790	0
314	20241127	155800	855279900	17790	17790	17790	17790	0
315	20241127	155700	855279900	17790	17790	17790	17790	0
316	20241127	155600	855279900	17790	17790	17790	17790	0
317	20241127	155500	855279900	17790	17790	17790	17790	0
318	20241127	155400	855279900	17790	17790	17790	17790	0
319	20241127	155300	855279900	17790	17790	17790	17790	0
320	20241127	155200	855279900	17790	17790	17790	17790	0
321	20241127	155100	855279900	17790	17790	17790	17790	0
322	20241127	155000	855279900	17790	17790	17790	17790	0
323	20241127	154900	855279900	17790	17790	17790	17790	0
324	20241127	154800	855279900	17790	17790	17790	17790	0
325	20241127	154700	855279900	17790	17790	17790	17790	0
326	20241127	154600	855279900	17790	17790	17790	17790	0
327	20241127	154500	855279900	17790	17790	17790	17790	0
328	20241127	154400	855279900	17790	17790	17790	17790	0
329	20241127	154300	855279900	17790	17790	17790	17790	0
330	20241127	154200	855279900	17790	17790	17790	17790	0
331	20241127	154100	855279900	17790	17790	17790	17790	0
332	20241127	154000	855279900	17790	17790	17790	17790	812
333	20241127	153900	855279900	17790	17790	17790	17790	0
334	20241127	153800	855279900	17790	17790	17790	17790	0
335	20241127	153700	855279900	17790	17790	17790	17790	0
336	20241127	153600	855279900	17790	17790	17790	17790	0
337	20241127	153500	855279900	17790	17790	17790	17790	0
338	20241127	153400	855279900	17790	17790	17790	17790	0
339	20241127	153300	855279900	17790	17790	17790	17790	0
340	20241127	153200	855279900	17790	17790	17790	17790	0
341	20241127	153100	855279900	17790	17790	17790	17790	0
342	20241127	153000	855279900	17790	17790	17790	17790	812
343	20241127	152900	840834420	17790	17790	17790	17790	0
344	20241127	152800	840834420	17790	17790	17790	17790	0
345	20241127	152700	840834420	17790	17790	17790	17790	0
346	20241127	152600	840834420	17790	17790	17790	17790	0
347	20241127	152500	840834420	17790	17790	17790	17790	0
348	20241127	152400	840834420	17790	17790	17790	17790	0
349	20241127	152300	840834420	17790	17790	17790	17790	0
350	20241127	152200	840834420	17790	17790	17790	17790	0
351	20241127	152100	840834420	17790	17790	17790	17790	0
352	20241127	152000	840834420	17790	17790	17790	17790	0
353	20241127	151900	840834420	17790	17790	17790	17790	35
354	20241127	151800	840211770	17790	17780	17790	17780	37
355	20241127	151700	839553890	17790	17770	17790	17770	17
356	20241127	151600	839251600	17780	17750	17780	17750	304
357	20241127	151500	833853360	17740	17740	17740	17740	23
358	20241127	151400	833445340	17750	17750	17750	17750	26
359	20241127	151300	832983840	17750	17750	17750	17740	77
360	20241127	151200	831617670	17740	17740	17740	17740	27
361	20241127	151100	831138690	17750	17750	17750	17750	8
362	20241127	151000	830996690	17740	17740	17740	17740	15
363	20241127	150900	830730590	17740	17730	17740	17730	122
364	20241127	150800	828566340	17740	17730	17740	17720	184
365	20241127	150700	825304300	17720	17730	17730	17720	20
366	20241127	150600	824949720	17720	17720	17720	17720	1
367	20241127	150500	824932000	17720	17720	17720	17720	0
368	20241127	150400	824932000	17720	17720	17720	17710	282
369	20241127	150300	819934970	17720	17720	17720	17710	7
370	20241127	150200	819810940	17720	17720	17720	17720	46
371	20241127	150100	818995820	17720	17710	17720	17710	8
372	20241127	150000	818854070	17720	17710	17720	17710	26
373	20241127	145900	818393370	17720	17720	17720	17720	5
374	20241127	145800	818304770	17720	17710	17720	17710	3
375	20241127	145700	818251630	17720	17720	17720	17720	99
376	20241127	145600	816497350	17730	17720	17730	17720	10
377	20241127	145500	816320080	17720	17720	17730	17720	10
378	20241127	145400	816142800	17720	17720	17720	17720	5
379	20241127	145300	816054200	17730	17720	17730	17720	12
380	20241127	145200	815841480	17720	17730	17730	17720	33
381	20241127	145100	815256420	17730	17720	17730	17720	14
382	20241127	145000	815008330	17730	17720	17730	17720	93
383	20241127	144900	813360340	17720	17740	17740	17720	1668
384	20241127	144800	783774430	17740	17740	17740	17740	303
385	20241127	144700	778399210	17740	17750	17750	17740	192
386	20241127	144600	774991880	17750	17750	17750	17750	55
387	20241127	144500	774015630	17750	17750	17750	17750	4
388	20241127	144400	773944630	17750	17750	17750	17750	621
389	20241127	144300	762921880	17750	17760	17760	17740	257
390	20241127	144200	758358520	17770	17760	17770	17760	19
391	20241127	144100	758021000	17770	17770	17770	17770	0
392	20241127	144000	758021000	17770	17760	17770	17760	8
393	20241127	143900	757878850	17770	17760	17770	17760	15
394	20241127	143800	757612310	17770	17760	17770	17760	6
395	20241127	143700	757505710	17760	17770	17770	17760	36
396	20241127	143600	756866040	17770	17760	17770	17760	6
397	20241127	143500	756759440	17760	17760	17760	17760	3
398	20241127	143400	756706160	17760	17760	17760	17760	5
399	20241127	143300	756617360	17760	17760	17760	17760	3
400	20241127	143200	756564080	17760	17760	17770	17760	5
401	20241127	143100	756475250	17760	17750	17760	17750	35
402	20241127	143000	755853810	17750	17750	17750	17740	20
403	20241127	142900	755498820	17750	17740	17750	17740	36
404	20241127	142800	754859840	17740	17740	17740	17740	7
405	20241127	142700	754735660	17750	17740	17750	17740	398
406	20241127	142600	747673960	17740	17740	17740	17740	2
407	20241127	142500	747638480	17740	17750	17750	17740	374
408	20241127	142400	741000010	17750	17760	17760	17750	146
409	20241127	142300	738408070	17760	17760	17760	17760	7
410	20241127	142200	738283750	17760	17760	17770	17760	61
411	20241127	142100	737200380	17760	17760	17760	17760	4
412	20241127	142000	737129340	17760	17760	17770	17760	20
413	20241127	141900	736774010	17770	17760	17770	17760	25
414	20241127	141800	736329810	17760	17770	17770	17760	113
415	20241127	141700	734321850	17770	17780	17780	17770	25
416	20241127	141600	733877430	17780	17780	17780	17770	34
417	20241127	141500	733272940	17780	17780	17780	17780	40
418	20241127	141400	732561740	17780	17780	17790	17780	46
419	20241127	141300	731743820	17780	17770	17780	17770	6
420	20241127	141200	731637150	17780	17780	17780	17780	94
421	20241127	141100	729965830	17780	17780	17790	17780	50
422	20241127	141000	729076400	17780	17780	17780	17780	8
423	20241127	140900	728934160	17780	17770	17780	17770	17
424	20241127	140800	728631930	17770	17770	17770	17770	13
425	20241127	140700	728400920	17760	17770	17770	17760	48
426	20241127	140600	727547970	17760	17760	17760	17760	38
427	20241127	140500	726873090	17760	17760	17760	17760	264
428	20241127	140400	722184450	17760	17750	17760	17750	4
429	20241127	140300	722113440	17750	17760	17760	17750	22
430	20241127	140200	721722780	17760	17750	17760	17750	34
431	20241127	140100	721118960	17750	17750	17750	17750	66
432	20241127	140000	719947460	17760	17780	17790	17760	286
433	20241127	135900	714866250	17780	17780	17790	17780	23
434	20241127	135800	714457170	17780	17780	17780	17780	3
435	20241127	135700	714403830	17780	17780	17790	17780	6
436	20241127	135600	714297110	17780	17780	17780	17780	5
437	20241127	135500	714208210	17780	17780	17790	17780	52
438	20241127	135400	713283200	17780	17770	17790	17770	16
439	20241127	135300	712998770	17770	17760	17770	17760	24
440	20241127	135200	712572300	17760	17770	17770	17760	5
441	20241127	135100	712483460	17780	17740	17780	17740	935
442	20241127	135000	695888760	17740	17740	17740	17730	51
443	20241127	134900	694984040	17740	17730	17740	17730	20
444	20241127	134800	694629270	17730	17730	17730	17730	4
445	20241127	134700	694558350	17730	17730	17740	17730	14
446	20241127	134600	694310040	17730	17730	17740	17730	12
447	20241127	134500	694097230	17730	17730	17730	17730	5
448	20241127	134400	694008580	17740	17730	17740	17730	47
449	20241127	134300	693174840	17730	17730	17740	17730	19
450	20241127	134200	692837830	17730	17730	17740	17730	72
451	20241127	134100	691560580	17730	17730	17740	17730	17
452	20241127	134000	691259070	17730	17730	17740	17730	56
453	20241127	133900	690265720	17740	17730	17740	17730	21
454	20241127	133800	689893220	17730	17730	17730	17730	6
455	20241127	133700	689786840	17730	17730	17740	17730	23
456	20241127	133600	689379010	17730	17730	17740	17720	154
457	20241127	133500	686648370	17730	17730	17740	17730	10
458	20241127	133400	686471020	17740	17730	17740	17730	199
459	20241127	133300	682942620	17730	17720	17730	17720	12
460	20241127	133200	682729900	17730	17720	17730	17720	6
461	20241127	133100	682623540	17720	17720	17720	17720	2
462	20241127	133000	682588100	17720	17720	17720	17720	62
463	20241127	132900	681489460	17730	17720	17730	17720	47
464	20241127	132800	680656580	17720	17710	17720	17710	11
465	20241127	132700	680461670	17720	17710	17720	17710	17
466	20241127	132600	680160450	17720	17720	17720	17720	12
467	20241127	132500	679947810	17730	17720	17730	17710	82
468	20241127	132400	678494410	17720	17720	17720	17720	42
469	20241127	132300	677750170	17720	17710	17720	17710	112
470	20241127	132200	675766540	17720	17720	17720	17710	70
471	20241127	132100	674526160	17720	17710	17720	17710	21
472	20241127	132000	674154050	17720	17710	17720	17710	12
473	20241127	131900	673941450	17720	17720	17720	17720	0
474	20241127	131800	673941450	17720	17710	17720	17710	12
475	20241127	131700	673728830	17710	17700	17710	17700	405
476	20241127	131600	666558460	17710	17710	17710	17700	1095
477	20241127	131500	647166020	17720	17720	17720	17710	5
478	20241127	131400	647077430	17720	17710	17720	17710	34
479	20241127	131300	646475000	17720	17720	17720	17720	119
480	20241127	131200	644366320	17720	17720	17720	17720	3
481	20241127	131100	644313160	17720	17720	17720	17720	49
482	20241127	131000	643444880	17710	17720	17720	17710	19
483	20241127	130900	643108210	17720	17710	17720	17710	6
484	20241127	130800	643001900	17720	17710	17720	17710	15
485	20241127	130700	642736120	17720	17710	17720	17710	37
486	20241127	130600	642080540	17710	17720	17720	17710	334
487	20241127	130500	636162310	17730	17740	17740	17730	54
488	20241127	130400	635204750	17740	17730	17740	17730	9
489	20241127	130300	635045120	17740	17740	17740	17740	136
490	20241127	130200	632632480	17750	17740	17750	17740	36
491	20241127	130100	631993520	17750	17740	17750	17740	34
492	20241127	130000	631390350	17730	17740	17740	17730	12
493	20241127	125900	631177480	17730	17740	17740	17730	10
494	20241127	125800	631000110	17730	17740	17740	17730	10
495	20241127	125700	630822740	17740	17730	17740	17730	90
496	20241127	125600	629227000	17730	17720	17730	17720	7
497	20241127	125500	629102920	17730	17720	17730	17720	16
498	20241127	125400	628819250	17720	17730	17730	17720	9
499	20241127	125300	628659700	17720	17730	17730	17720	31
500	20241127	125200	628110090	17720	17720	17720	17710	71
501	20241127	125100	626851980	17720	17710	17720	17710	15
502	20241127	125000	626586240	17720	17720	17720	17720	4
503	20241127	124900	626515360	17710	17720	17720	17710	77
504	20241127	124800	625150930	17710	17710	17710	17710	174
505	20241127	124700	622069390	17710	17710	17720	17710	13
506	20241127	124600	621839070	17710	17720	17720	17710	24
507	20241127	124500	621413830	17720	17710	17720	17710	12
508	20241127	124400	621201200	17720	17720	17720	17720	35
509	20241127	124300	620581000	17720	17720	17720	17710	488
510	20241127	124200	611938260	17730	17720	17730	17720	91
511	20241127	124100	610325700	17720	17720	17720	17710	25
512	20241127	124000	609882770	17720	17720	17720	17710	40
513	20241127	123900	609174080	17720	17720	17720	17720	6
514	20241127	123800	609067760	17730	17730	17730	17720	24
515	20241127	123700	608642250	17720	17720	17720	17720	8
516	20241127	123600	608500490	17720	17720	17720	17710	29
517	20241127	123500	607986620	17710	17720	17720	17710	112
518	20241127	123400	606002450	17710	17710	17710	17710	5
519	20241127	123300	605913900	17710	17710	17720	17710	69
520	20241127	123200	604691790	17710	17710	17710	17710	3
521	20241127	123100	604638660	17710	17720	17720	17710	14
522	20241127	123000	604390590	17730	17720	17730	17720	31
523	20241127	122900	603841230	17720	17720	17720	17710	245
524	20241127	122800	599500870	17720	17720	17720	17710	24
525	20241127	122700	599075620	17720	17710	17720	17710	4
526	20241127	122600	599004770	17720	17730	17730	17720	96
527	20241127	122500	597303630	17730	17720	17730	17720	44
528	20241127	122400	596523560	17720	17730	17730	17720	3
529	20241127	122300	596470390	17730	17730	17730	17720	21
530	20241127	122200	596098070	17730	17720	17730	17720	3
531	20241127	122100	596044890	17730	17710	17730	17710	78
532	20241127	122000	594662730	17710	17710	17710	17710	0
533	20241127	121900	594662730	17710	17720	17720	17710	63
534	20241127	121800	593546390	17720	17720	17720	17710	121
535	20241127	121700	591402330	17710	17720	17720	17710	2
536	20241127	121600	591366900	17720	17720	17720	17710	130
537	20241127	121500	589063310	17720	17720	17720	17710	33
538	20241127	121400	588478570	17720	17710	17720	17710	138
539	20241127	121300	586033680	17710	17710	17710	17710	287
540	20241127	121200	580950910	17720	17740	17750	17720	1436
541	20241127	121100	555484750	17750	17760	17760	17750	1568
542	20241127	121000	527645750	17760	17770	17770	17760	500
543	20241127	120900	518765740	17770	17760	17770	17760	74
544	20241127	120800	517450770	17770	17770	17770	17770	234
545	20241127	120700	513292590	17770	17770	17770	17770	3
546	20241127	120600	513239280	17770	17770	17770	17770	3
547	20241127	120500	513185970	17770	17770	17770	17770	229
548	20241127	120400	509116640	17770	17790	17790	17770	400
549	20241127	120300	502006350	17790	17780	17790	17780	14
550	20241127	120200	501757330	17780	17780	17780	17780	7
551	20241127	120100	501632870	17780	17790	17790	17780	17
552	20241127	120000	501330510	17780	17790	17790	17780	6
553	20241127	115900	501223820	17780	17780	17780	17780	22
554	20241127	115800	500832660	17780	17780	17790	17780	12
555	20241127	115700	500619260	17780	17770	17780	17770	473
556	20241127	115600	492209340	17780	17770	17780	17770	27
557	20241127	115500	491729390	17780	17770	17780	17770	21
558	20241127	115400	491356050	17780	17770	17780	17770	10
559	20241127	115300	491178290	17780	17770	17780	17770	23
560	20241127	115200	490769370	17770	17770	17770	17770	5
561	20241127	115100	490680520	17780	17770	17780	17770	15
562	20241127	115000	490413860	17770	17780	17780	17770	21
563	20241127	114900	490040490	17780	17770	17780	17770	26
564	20241127	114800	489578230	17770	17780	17780	17770	4
565	20241127	114700	489507140	17780	17780	17780	17770	36
566	20241127	114600	488867340	17770	17770	17770	17770	4
567	20241127	114500	488796260	17780	17780	17780	17780	4
568	20241127	114400	488725140	17770	17770	17780	17770	59
569	20241127	114300	487676690	17760	17770	17770	17760	10
570	20241127	114200	487499040	17770	17770	17780	17770	10
571	20241127	114100	487321320	17770	17780	17780	17760	346
572	20241127	114000	481173060	17780	17770	17780	17770	9
573	20241127	113900	481013050	17780	17770	17780	17770	22
574	20241127	113800	480622080	17770	17780	17780	17770	37
575	20241127	113700	479964230	17790	17780	17790	17780	62
576	20241127	113600	478861520	17790	17790	17790	17770	108
577	20241127	113500	476941950	17790	17790	17790	17780	14
578	20241127	113400	476692950	17780	17790	17790	17780	10
579	20241127	113300	476515090	17780	17790	17790	17780	6
580	20241127	113200	476408360	17780	17780	17790	17780	17
581	20241127	113100	476106030	17780	17780	17790	17780	9
582	20241127	113000	475945960	17780	17780	17780	17770	12
583	20241127	112900	475732610	17790	17780	17790	17770	122
584	20241127	112800	473563440	17780	17780	17790	17780	21
585	20241127	112700	473189980	17790	17780	17790	17780	6
586	20241127	112600	473083260	17780	17780	17790	17780	17
587	20241127	112500	472780880	17780	17780	17790	17780	8
588	20241127	112400	472638620	17780	17790	17790	17780	16
589	20241127	112300	472354060	17780	17780	17790	17780	130
590	20241127	112200	470041580	17780	17780	17790	17780	6
591	20241127	112100	469934880	17790	17780	17790	17780	27
592	20241127	112000	469454560	17790	17780	17790	17780	99
593	20241127	111900	467694310	17780	17780	17780	17770	4
594	20241127	111800	467623200	17780	17770	17780	17770	20
595	20241127	111700	467267670	17770	17770	17780	17770	8
596	20241127	111600	467125470	17780	17770	17780	17770	5
597	20241127	111500	467036590	17780	17780	17780	17780	53
598	20241127	111400	466094250	17770	17780	17780	17770	52
599	20241127	111300	465169700	17780	17780	17780	17770	11
600	20241127	111200	464974160	17780	17770	17780	17770	5
601	20241127	111100	464885280	17770	17780	17780	17770	130
602	20241127	111000	462575050	17780	17770	17780	17770	96
603	20241127	110900	460868180	17770	17790	17790	17770	164
604	20241127	110800	457952450	17780	17780	17780	17780	6
605	20241127	110700	457845770	17790	17780	17790	17780	11
606	20241127	110600	457650170	17790	17780	17790	17780	4
607	20241127	110500	457579030	17790	17780	17790	17780	23
608	20241127	110400	457170030	17780	17780	17790	17780	8
609	20241127	110300	457027770	17780	17780	17780	17780	6
610	20241127	110200	456921090	17780	17770	17790	17770	145
611	20241127	110100	454342850	17780	17770	17780	17770	17
612	20241127	110000	454040680	17770	17770	17770	17770	10
613	20241127	105900	453862980	17770	17760	17770	17760	60
614	20241127	105800	452796800	17780	17770	17780	17760	195
615	20241127	105700	449332430	17780	17760	17780	17760	80
616	20241127	105600	447910840	17760	17770	17770	17760	17
617	20241127	105500	447608760	17770	17770	17770	17760	7
618	20241127	105400	447484380	17770	17760	17770	17760	12
619	20241127	105300	447271160	17780	17770	17780	17760	61
620	20241127	105200	446186910	17770	17760	17770	17760	159
621	20241127	105100	443362910	17760	17780	17780	17760	650
622	20241127	105000	431812370	17770	17780	17780	17770	3
623	20241127	104900	431759040	17770	17780	17780	17770	13
624	20241127	104800	431527970	17780	17780	17780	17770	6
625	20241127	104700	431421300	17780	17780	17780	17770	56
626	20241127	104600	430425640	17780	17780	17780	17780	3
627	20241127	104500	430372300	17780	17780	17790	17780	57
628	20241127	104400	429358830	17790	17790	17790	17780	38
629	20241127	104300	428683150	17780	17780	17790	17780	12
630	20241127	104200	428469780	17790	17780	17790	17770	33
631	20241127	104100	427882950	17800	17770	17800	17770	219
632	20241127	104000	423988430	17760	17800	17800	17760	831
633	20241127	103900	409224530	17800	17760	17840	17760	46
634	20241127	103800	408406130	17760	17760	17800	17760	62
635	20241127	103700	407304750	17760	17850	17850	17750	5284
636	20241127	103600	313230120	17840	17840	17840	17840	3
637	20241127	103500	313176600	17850	17840	17850	17840	41
638	20241127	103400	312445140	17850	17850	17850	17850	231
639	20241127	103300	308321790	17850	17850	17860	17850	5
640	20241127	103200	308232520	17850	17850	17860	17850	26
641	20241127	103100	307768390	17850	17860	17860	17850	8
642	20241127	103000	307625540	17850	17850	17850	17850	12
643	20241127	102900	307411340	17860	17860	17860	17850	16
644	20241127	102800	307125590	17860	17850	17860	17850	10
645	20241127	102700	306947010	17850	17850	17860	17850	4
646	20241127	102600	306875590	17850	17850	17860	17850	5
647	20241127	102500	306786320	17850	17860	17860	17850	9
648	20241127	102400	306625610	17860	17850	17860	17850	95
649	20241127	102300	304929850	17850	17840	17850	17840	5
650	20241127	102200	304840630	17850	17870	17870	17850	366
651	20241127	102100	298305160	17860	17860	17870	17860	105
652	20241127	102000	296428840	17860	17880	17880	17860	31
653	20241127	101900	295874900	17870	17880	17880	17870	11
654	20241127	101800	295678290	17880	17890	17890	17880	27
655	20241127	101700	295195510	17880	17870	17880	17870	15
656	20241127	101600	294927320	17880	17880	17890	17870	57
657	20241127	101500	293908580	17870	17880	17900	17870	43
658	20241127	101400	293139590	17880	17860	17880	17860	61
659	20241127	101300	292049720	17850	17860	17870	17850	20
660	20241127	101200	291692530	17870	17850	17880	17850	31
661	20241127	101100	291138950	17850	17870	17870	17850	1001
662	20241127	101000	273266900	17880	17900	17900	17870	1443
663	20241127	100900	247465430	17900	17890	17910	17890	107
664	20241127	100800	245551100	17890	17890	17890	17880	7
665	20241127	100700	245425880	17890	17890	17890	17880	18
666	20241127	100600	245103870	17890	17880	17900	17880	13
667	20241127	100500	244871320	17880	17870	17900	17870	80
668	20241127	100400	243440440	17880	17890	17890	17880	4
669	20241127	100300	243368900	17890	17880	17910	17880	31
670	20241127	100200	242814290	17890	17890	17890	17880	7
671	20241127	100100	242689080	17900	17910	17920	17900	90
672	20241127	100000	241077870	17910	17920	17920	17910	8
673	20241127	095900	240934570	17920	17930	17930	17910	36
674	20241127	095800	240289430	17930	17930	17930	17930	0
675	20241127	095700	240289430	17930	17910	17940	17910	31
676	20241127	095600	239733950	17910	17870	17960	17870	554
677	20241127	095500	229824360	17870	17870	17870	17860	14
678	20241127	095400	229574190	17870	17860	17870	17860	26
679	20241127	095300	229109630	17870	17870	17870	17870	2
680	20241127	095200	229073890	17860	17870	17870	17860	17
681	20241127	095100	228770120	17870	17870	17870	17860	83
682	20241127	095000	227287380	17870	17870	17870	17860	11
683	20241127	094900	227090820	17870	17870	17870	17860	17
684	20241127	094800	226787040	17870	17870	17870	17860	6
685	20241127	094700	226679840	17870	17870	17870	17870	29
686	20241127	094600	226161610	17860	17870	17870	17860	6
687	20241127	094500	226054400	17870	17870	17870	17860	27
688	20241127	094400	225571920	17860	17860	17860	17860	5
689	20241127	094300	225482620	17860	17860	17870	17860	14
690	20241127	094200	225232510	17860	17860	17870	17860	60
691	20241127	094100	224160400	17860	17870	17870	17860	89
692	20241127	094000	222570700	17870	17870	17870	17860	13
693	20241127	093900	222338410	17870	17860	17870	17860	31
694	20241127	093800	221784740	17860	17860	17860	17860	65
695	20241127	093700	220623840	17850	17870	17870	17850	5
696	20241127	093600	220534570	17860	17860	17860	17830	591
697	20241127	093500	209992020	17870	17870	17870	17860	132
698	20241127	093400	207633760	17870	17880	17910	17870	392
699	20241127	093300	200624720	17900	17890	17950	17890	708
700	20241127	093200	187946760	17890	17880	17890	17880	32
701	20241127	093100	187374310	17890	17870	17890	17860	294
702	20241127	093000	182116910	17870	17890	17890	17830	1277
703	20241127	092900	159314780	17890	17980	17980	17890	1675
704	20241127	092800	129264730	17970	18010	18010	17940	1714
705	20241127	092700	98435460	18010	18100	18100	18010	1509
706	20241127	092600	71195270	18100	18100	18100	18100	14
707	20241127	092500	70941870	18100	18110	18110	18100	7
708	20241127	092400	70815110	18100	18090	18100	18090	24
709	20241127	092300	70380740	18090	18080	18100	18080	21
710	20241127	092200	70000930	18080	18080	18110	18080	30
711	20241127	092100	69458200	18080	18060	18100	18060	21
712	20241127	092000	69078680	18060	18110	18110	18060	638
713	20241127	091900	57542570	18100	18110	18110	18100	34
714	20241127	091800	56926850	18110	18100	18110	18100	18
715	20241127	091700	56600980	18110	18110	18110	18110	8
716	20241127	091600	56456100	18100	18110	18110	18100	101
717	20241127	091500	54627850	18100	18120	18120	18100	185
718	20241127	091400	51277090	18130	18120	18130	18120	73
719	20241127	091300	49954280	18130	18120	18130	18120	16
720	20241127	091200	49664210	18120	18130	18130	18120	210
721	20241127	091100	45858800	18130	18140	18170	18130	29
722	20241127	091000	45332710	18140	18140	18220	18140	43
723	20241127	090900	44552610	18140	18150	18150	18140	21
724	20241127	090800	44171560	18140	18140	18270	18140	205
725	20241127	090700	40432590	18150	18160	18170	18150	21
726	20241127	090600	40051310	18150	18130	18220	18130	9
727	20241127	090500	39887530	18110	18280	18280	18110	5
728	20241127	090400	39796300	18300	18160	18300	18160	189
729	20241127	090300	36350310	18080	18100	18150	18080	288
730	20241127	090200	31134160	18100	18140	18140	18090	553
731	20241127	090100	21128580	18170	18160	18170	18070	519
732	20241127	090000	11718570	18180	18200	18200	18180	644