KissMeData/065680/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195000	361711380	13600	13600	13600	13600	896
3	20241127	194900	361711380	13600	13600	13600	13600	0
4	20241127	194800	361711380	13600	13600	13600	13600	0
5	20241127	194700	361711380	13600	13600	13600	13600	0
6	20241127	194600	361711380	13600	13600	13600	13600	0
7	20241127	194500	361711380	13600	13600	13600	13600	0
8	20241127	194400	361711380	13600	13600	13600	13600	0
9	20241127	194300	361711380	13600	13600	13600	13600	0
10	20241127	194200	361711380	13600	13600	13600	13600	0
11	20241127	194100	361711380	13600	13600	13600	13600	0
12	20241127	194000	361711380	13600	13600	13600	13600	0
13	20241127	193900	361711380	13600	13600	13600	13600	0
14	20241127	193800	361711380	13600	13600	13600	13600	0
15	20241127	193700	361711380	13600	13600	13600	13600	0
16	20241127	193600	361711380	13600	13600	13600	13600	0
17	20241127	193500	361711380	13600	13600	13600	13600	0
18	20241127	193400	361711380	13600	13600	13600	13600	0
19	20241127	193300	361711380	13600	13600	13600	13600	0
20	20241127	193200	361711380	13600	13600	13600	13600	0
21	20241127	193100	361711380	13600	13600	13600	13600	0
22	20241127	193000	361711380	13600	13600	13600	13600	0
23	20241127	192900	361711380	13600	13600	13600	13600	0
24	20241127	192800	361711380	13600	13600	13600	13600	0
25	20241127	192700	361711380	13600	13600	13600	13600	0
26	20241127	192600	361711380	13600	13600	13600	13600	0
27	20241127	192500	361711380	13600	13600	13600	13600	0
28	20241127	192400	361711380	13600	13600	13600	13600	0
29	20241127	192300	361711380	13600	13600	13600	13600	0
30	20241127	192200	361711380	13600	13600	13600	13600	0
31	20241127	192100	361711380	13600	13600	13600	13600	0
32	20241127	192000	361711380	13600	13600	13600	13600	896
33	20241127	191900	361711380	13600	13600	13600	13600	0
34	20241127	191800	361711380	13600	13600	13600	13600	0
35	20241127	191700	361711380	13600	13600	13600	13600	0
36	20241127	191600	361711380	13600	13600	13600	13600	0
37	20241127	191500	361711380	13600	13600	13600	13600	0
38	20241127	191400	361711380	13600	13600	13600	13600	0
39	20241127	191300	361711380	13600	13600	13600	13600	0
40	20241127	191200	361711380	13600	13600	13600	13600	0
41	20241127	191100	361711380	13600	13600	13600	13600	0
42	20241127	191000	361711380	13600	13600	13600	13600	0
43	20241127	190900	361711380	13600	13600	13600	13600	0
44	20241127	190800	361711380	13600	13600	13600	13600	0
45	20241127	190700	361711380	13600	13600	13600	13600	0
46	20241127	190600	361711380	13600	13600	13600	13600	0
47	20241127	190500	361711380	13600	13600	13600	13600	0
48	20241127	190400	361711380	13600	13600	13600	13600	0
49	20241127	190300	361711380	13600	13600	13600	13600	0
50	20241127	190200	361711380	13600	13600	13600	13600	0
51	20241127	190100	361711380	13600	13600	13600	13600	0
52	20241127	190000	361711380	13600	13600	13600	13600	0
53	20241127	185900	361711380	13600	13600	13600	13600	0
54	20241127	185800	361711380	13600	13600	13600	13600	0
55	20241127	185700	361711380	13600	13600	13600	13600	0
56	20241127	185600	361711380	13600	13600	13600	13600	0
57	20241127	185500	361711380	13600	13600	13600	13600	0
58	20241127	185400	361711380	13600	13600	13600	13600	0
59	20241127	185300	361711380	13600	13600	13600	13600	0
60	20241127	185200	361711380	13600	13600	13600	13600	0
61	20241127	185100	361711380	13600	13600	13600	13600	0
62	20241127	185000	361711380	13600	13600	13600	13600	896
63	20241127	184900	361711380	13600	13600	13600	13600	0
64	20241127	184800	361711380	13600	13600	13600	13600	0
65	20241127	184700	361711380	13600	13600	13600	13600	0
66	20241127	184600	361711380	13600	13600	13600	13600	0
67	20241127	184500	361711380	13600	13600	13600	13600	0
68	20241127	184400	361711380	13600	13600	13600	13600	0
69	20241127	184300	361711380	13600	13600	13600	13600	0
70	20241127	184200	361711380	13600	13600	13600	13600	0
71	20241127	184100	361711380	13600	13600	13600	13600	0
72	20241127	184000	361711380	13600	13600	13600	13600	0
73	20241127	183900	361711380	13600	13600	13600	13600	0
74	20241127	183800	361711380	13600	13600	13600	13600	0
75	20241127	183700	361711380	13600	13600	13600	13600	0
76	20241127	183600	361711380	13600	13600	13600	13600	0
77	20241127	183500	361711380	13600	13600	13600	13600	0
78	20241127	183400	361711380	13600	13600	13600	13600	0
79	20241127	183300	361711380	13600	13600	13600	13600	0
80	20241127	183200	361711380	13600	13600	13600	13600	0
81	20241127	183100	361711380	13600	13600	13600	13600	0
82	20241127	183000	361711380	13600	13600	13600	13600	0
83	20241127	182900	361711380	13600	13600	13600	13600	0
84	20241127	182800	361711380	13600	13600	13600	13600	0
85	20241127	182700	361711380	13600	13600	13600	13600	0
86	20241127	182600	361711380	13600	13600	13600	13600	0
87	20241127	182500	361711380	13600	13600	13600	13600	0
88	20241127	182400	361711380	13600	13600	13600	13600	0
89	20241127	182300	361711380	13600	13600	13600	13600	0
90	20241127	182200	361711380	13600	13600	13600	13600	0
91	20241127	182100	361711380	13600	13600	13600	13600	0
92	20241127	182000	361711380	13600	13600	13600	13600	896
93	20241127	181900	361711380	13600	13600	13600	13600	0
94	20241127	181800	361711380	13600	13600	13600	13600	0
95	20241127	181700	361711380	13600	13600	13600	13600	0
96	20241127	181600	361711380	13600	13600	13600	13600	0
97	20241127	181500	361711380	13600	13600	13600	13600	0
98	20241127	181400	361711380	13600	13600	13600	13600	0
99	20241127	181300	361711380	13600	13600	13600	13600	0
100	20241127	181200	361711380	13600	13600	13600	13600	0
101	20241127	181100	361711380	13600	13600	13600	13600	0
102	20241127	181000	361711380	13600	13600	13600	13600	0
103	20241127	180900	361711380	13600	13600	13600	13600	0
104	20241127	180800	361711380	13600	13600	13600	13600	0
105	20241127	180700	361711380	13600	13600	13600	13600	0
106	20241127	180600	361711380	13600	13600	13600	13600	0
107	20241127	180500	361711380	13600	13600	13600	13600	0
108	20241127	180400	361711380	13600	13600	13600	13600	0
109	20241127	180300	361711380	13600	13600	13600	13600	0
110	20241127	180200	361711380	13600	13600	13600	13600	0
111	20241127	180100	361711380	13600	13600	13600	13600	0
112	20241127	180000	361711380	13600	13600	13600	13600	0
113	20241127	175900	361711380	13600	13600	13600	13600	0
114	20241127	175800	361711380	13600	13600	13600	13600	0
115	20241127	175700	361711380	13600	13600	13600	13600	0
116	20241127	175600	361711380	13600	13600	13600	13600	0
117	20241127	175500	361711380	13600	13600	13600	13600	0
118	20241127	175400	361711380	13600	13600	13600	13600	0
119	20241127	175300	361711380	13600	13600	13600	13600	0
120	20241127	175200	361711380	13600	13600	13600	13600	0
121	20241127	175100	361711380	13600	13600	13600	13600	0
122	20241127	175000	361711380	13600	13600	13600	13600	896
123	20241127	174900	361711380	13600	13600	13600	13600	0
124	20241127	174800	361711380	13600	13600	13600	13600	0
125	20241127	174700	361711380	13600	13600	13600	13600	0
126	20241127	174600	361711380	13600	13600	13600	13600	0
127	20241127	174500	361711380	13600	13600	13600	13600	0
128	20241127	174400	361711380	13600	13600	13600	13600	0
129	20241127	174300	361711380	13600	13600	13600	13600	0
130	20241127	174200	361711380	13600	13600	13600	13600	0
131	20241127	174100	361711380	13600	13600	13600	13600	0
132	20241127	174000	361711380	13600	13600	13600	13600	0
133	20241127	173900	361711380	13600	13600	13600	13600	0
134	20241127	173800	361711380	13600	13600	13600	13600	0
135	20241127	173700	361711380	13600	13600	13600	13600	0
136	20241127	173600	361711380	13600	13600	13600	13600	0
137	20241127	173500	361711380	13600	13600	13600	13600	0
138	20241127	173400	361711380	13600	13600	13600	13600	0
139	20241127	173300	361711380	13600	13600	13600	13600	0
140	20241127	173200	361711380	13600	13600	13600	13600	0
141	20241127	173100	361711380	13600	13600	13600	13600	0
142	20241127	173000	361711380	13600	13600	13600	13600	0
143	20241127	172900	361711380	13600	13600	13600	13600	0
144	20241127	172800	361711380	13600	13600	13600	13600	0
145	20241127	172700	361711380	13600	13600	13600	13600	0
146	20241127	172600	361711380	13600	13600	13600	13600	0
147	20241127	172500	361711380	13600	13600	13600	13600	0
148	20241127	172400	361711380	13600	13600	13600	13600	0
149	20241127	172300	361711380	13600	13600	13600	13600	0
150	20241127	172200	361711380	13600	13600	13600	13600	0
151	20241127	172100	361711380	13600	13600	13600	13600	0
152	20241127	172000	361711380	13600	13600	13600	13600	896
153	20241127	171900	361711380	13600	13600	13600	13600	0
154	20241127	171800	361711380	13600	13600	13600	13600	0
155	20241127	171700	361711380	13600	13600	13600	13600	0
156	20241127	171600	361711380	13600	13600	13600	13600	0
157	20241127	171500	361711380	13600	13600	13600	13600	0
158	20241127	171400	361711380	13600	13600	13600	13600	0
159	20241127	171300	361711380	13600	13600	13600	13600	0
160	20241127	171200	361711380	13600	13600	13600	13600	0
161	20241127	171100	361711380	13600	13600	13600	13600	0
162	20241127	171000	361711380	13600	13600	13600	13600	0
163	20241127	170900	361711380	13600	13600	13600	13600	0
164	20241127	170800	361711380	13600	13600	13600	13600	0
165	20241127	170700	361711380	13600	13600	13600	13600	0
166	20241127	170600	361711380	13600	13600	13600	13600	0
167	20241127	170500	361711380	13600	13600	13600	13600	0
168	20241127	170400	361711380	13600	13600	13600	13600	0
169	20241127	170300	361711380	13600	13600	13600	13600	0
170	20241127	170200	361711380	13600	13600	13600	13600	0
171	20241127	170100	361711380	13600	13600	13600	13600	0
172	20241127	170000	361711380	13600	13600	13600	13600	0
173	20241127	165900	361711380	13600	13600	13600	13600	0
174	20241127	165800	361711380	13600	13600	13600	13600	0
175	20241127	165700	361711380	13600	13600	13600	13600	0
176	20241127	165600	361711380	13600	13600	13600	13600	0
177	20241127	165500	361711380	13600	13600	13600	13600	0
178	20241127	165400	361711380	13600	13600	13600	13600	0
179	20241127	165300	361711380	13600	13600	13600	13600	0
180	20241127	165200	361711380	13600	13600	13600	13600	0
181	20241127	165100	361711380	13600	13600	13600	13600	0
182	20241127	165000	361711380	13600	13600	13600	13600	896
183	20241127	164900	361711380	13600	13600	13600	13600	0
184	20241127	164800	361711380	13600	13600	13600	13600	0
185	20241127	164700	361711380	13600	13600	13600	13600	0
186	20241127	164600	361711380	13600	13600	13600	13600	0
187	20241127	164500	361711380	13600	13600	13600	13600	0
188	20241127	164400	361711380	13600	13600	13600	13600	0
189	20241127	164300	361711380	13600	13600	13600	13600	0
190	20241127	164200	361711380	13600	13600	13600	13600	0
191	20241127	164100	361711380	13600	13600	13600	13600	0
192	20241127	164000	361711380	13600	13600	13600	13600	0
193	20241127	163900	361711380	13600	13600	13600	13600	0
194	20241127	163800	361711380	13600	13600	13600	13600	0
195	20241127	163700	361711380	13600	13600	13600	13600	0
196	20241127	163600	361711380	13600	13600	13600	13600	0
197	20241127	163500	361711380	13600	13600	13600	13600	0
198	20241127	163400	361711380	13600	13600	13600	13600	0
199	20241127	163300	361711380	13600	13600	13600	13600	0
200	20241127	163200	361711380	13600	13600	13600	13600	0
201	20241127	163100	361711380	13600	13600	13600	13600	0
202	20241127	163000	361711380	13600	13600	13600	13600	0
203	20241127	162900	361711380	13600	13600	13600	13600	0
204	20241127	162800	361711380	13600	13600	13600	13600	0
205	20241127	162700	361711380	13600	13600	13600	13600	0
206	20241127	162600	361711380	13600	13600	13600	13600	0
207	20241127	162500	361711380	13600	13600	13600	13600	0
208	20241127	162400	361711380	13600	13600	13600	13600	0
209	20241127	162300	361711380	13600	13600	13600	13600	0
210	20241127	162200	361711380	13600	13600	13600	13600	0
211	20241127	162100	361711380	13600	13600	13600	13600	0
212	20241127	162000	361711380	13600	13600	13600	13600	896
213	20241127	161900	361711380	13600	13600	13600	13600	0
214	20241127	161800	361711380	13600	13600	13600	13600	0
215	20241127	161700	361711380	13600	13600	13600	13600	0
216	20241127	161600	361711380	13600	13600	13600	13600	0
217	20241127	161500	361711380	13600	13600	13600	13600	0
218	20241127	161400	361711380	13600	13600	13600	13600	0
219	20241127	161300	361711380	13600	13600	13600	13600	0
220	20241127	161200	361711380	13600	13600	13600	13600	0
221	20241127	161100	361711380	13600	13600	13600	13600	0
222	20241127	161000	361711380	13600	13600	13600	13600	0
223	20241127	160900	361711380	13600	13600	13600	13600	0
224	20241127	160800	361711380	13600	13600	13600	13600	0
225	20241127	160700	361711380	13600	13600	13600	13600	0
226	20241127	160600	361711380	13600	13600	13600	13600	0
227	20241127	160500	361711380	13600	13600	13600	13600	0
228	20241127	160400	361711380	13600	13600	13600	13600	0
229	20241127	160300	361711380	13600	13600	13600	13600	0
230	20241127	160200	361711380	13600	13600	13600	13600	0
231	20241127	160100	361711380	13600	13600	13600	13600	0
232	20241127	160000	361711380	13600	13600	13600	13600	0
233	20241127	155900	361711380	13600	13600	13600	13600	0
234	20241127	155800	361711380	13600	13600	13600	13600	0
235	20241127	155700	361711380	13600	13600	13600	13600	0
236	20241127	155600	361711380	13600	13600	13600	13600	0
237	20241127	155500	361711380	13600	13600	13600	13600	0
238	20241127	155400	361711380	13600	13600	13600	13600	0
239	20241127	155300	361711380	13600	13600	13600	13600	0
240	20241127	155200	361711380	13600	13600	13600	13600	0
241	20241127	155100	361711380	13600	13600	13600	13600	0
242	20241127	155000	361711380	13600	13600	13600	13600	896
243	20241127	154900	361711380	13600	13600	13600	13600	0
244	20241127	154800	361711380	13600	13600	13600	13600	0
245	20241127	154700	361711380	13600	13600	13600	13600	0
246	20241127	154600	361711380	13600	13600	13600	13600	0
247	20241127	154500	361711380	13600	13600	13600	13600	0
248	20241127	154400	361711380	13600	13600	13600	13600	0
249	20241127	154300	361711380	13600	13600	13600	13600	0
250	20241127	154200	361711380	13600	13600	13600	13600	0
251	20241127	154100	361711380	13600	13600	13600	13600	0
252	20241127	154000	361711380	13600	13600	13600	13600	0
253	20241127	153900	361711380	13600	13600	13600	13600	0
254	20241127	153800	361711380	13600	13600	13600	13600	0
255	20241127	153700	361711380	13600	13600	13600	13600	0
256	20241127	153600	361711380	13600	13600	13600	13600	0
257	20241127	153500	361711380	13600	13600	13600	13600	0
258	20241127	153400	361711380	13600	13600	13600	13600	0
259	20241127	153300	361711380	13600	13600	13600	13600	0
260	20241127	153200	361711380	13600	13600	13600	13600	0
261	20241127	153100	361711380	13600	13600	13600	13600	0
262	20241127	153000	361711380	13600	13600	13600	13600	896
263	20241127	152900	349525780	13670	13670	13670	13670	0
264	20241127	152800	349525780	13670	13670	13670	13670	0
265	20241127	152700	349525780	13670	13670	13670	13670	0
266	20241127	152600	349525780	13670	13670	13670	13670	0
267	20241127	152500	349525780	13670	13670	13670	13670	0
268	20241127	152400	349525780	13670	13670	13670	13670	0
269	20241127	152300	349525780	13670	13670	13670	13670	0
270	20241127	152200	349525780	13670	13670	13670	13670	0
271	20241127	152100	349525780	13670	13670	13670	13670	0
272	20241127	152000	349525780	13670	13670	13670	13670	0
273	20241127	151900	349525780	13670	13420	13670	13400	709
274	20241127	151800	339896520	13550	13410	13550	13390	376
275	20241127	151700	334813860	13410	13430	13430	13410	15
276	20241127	151600	334612560	13560	13450	13560	13430	39
277	20241127	151500	334084250	13450	13450	13450	13450	3
278	20241127	151400	334043900	13570	13570	13570	13570	0
279	20241127	151300	334043900	13570	13570	13570	13570	0
280	20241127	151200	334043900	13570	13570	13570	13570	0
281	20241127	151100	334043900	13570	13570	13570	13570	0
282	20241127	151000	334043900	13570	13570	13570	13570	4
283	20241127	150900	333989620	13600	13600	13600	13600	0
284	20241127	150800	333989620	13600	13600	13600	13600	0
285	20241127	150700	333989620	13600	13600	13600	13600	0
286	20241127	150600	333989620	13600	13600	13600	13600	0
287	20241127	150500	333989620	13600	13600	13600	13600	0
288	20241127	150400	333989620	13600	13600	13600	13600	0
289	20241127	150300	333989620	13600	13490	13600	13490	100
290	20241127	150200	332636830	13490	13490	13490	13490	0
291	20241127	150100	332636830	13490	13490	13490	13490	0
292	20241127	150000	332636830	13490	13490	13490	13490	0
293	20241127	145900	332636830	13490	13490	13490	13490	0
294	20241127	145800	332636830	13490	13490	13490	13490	0
295	20241127	145700	332636830	13490	13490	13490	13490	0
296	20241127	145600	332636830	13490	13490	13490	13490	0
297	20241127	145500	332636830	13490	13490	13490	13490	0
298	20241127	145400	332636830	13490	13490	13490	13490	0
299	20241127	145300	332636830	13490	13490	13490	13490	0
300	20241127	145200	332636830	13490	13490	13490	13490	0
301	20241127	145100	332636830	13490	13450	13490	13450	12
302	20241127	145000	332475350	13490	13490	13490	13490	0
303	20241127	144900	332475350	13490	13490	13490	13490	0
304	20241127	144800	332475350	13490	13490	13490	13490	50
305	20241127	144700	331800850	13490	13470	13490	13460	255
306	20241127	144600	328362130	13450	13450	13450	13450	543
307	20241127	144500	321058780	13450	13450	13450	13450	2
308	20241127	144400	321031880	13440	13440	13440	13440	105
309	20241127	144300	319620680	13440	13440	13440	13440	0
310	20241127	144200	319620680	13440	13440	13440	13440	2
311	20241127	144100	319593800	13380	13380	13380	13380	49
312	20241127	144000	318938180	13440	13430	13440	13430	8
313	20241127	143900	318830670	13380	13380	13380	13380	3
314	20241127	143800	318790530	13440	13440	13440	13440	0
315	20241127	143700	318790530	13440	13440	13440	13440	0
316	20241127	143600	318790530	13440	13440	13440	13440	0
317	20241127	143500	318790530	13440	13440	13440	13440	0
318	20241127	143400	318790530	13440	13370	13440	13370	27
319	20241127	143300	318429400	13380	13380	13380	13380	4
320	20241127	143200	318375880	13440	13440	13440	13440	0
321	20241127	143100	318375880	13440	13440	13440	13440	0
322	20241127	143000	318375880	13440	13440	13440	13440	0
323	20241127	142900	318375880	13440	13440	13440	13440	1
324	20241127	142800	318362440	13450	13450	13450	13450	0
325	20241127	142700	318362440	13450	13450	13450	13450	0
326	20241127	142600	318362440	13450	13450	13450	13450	0
327	20241127	142500	318362440	13450	13450	13450	13450	0
328	20241127	142400	318362440	13450	13450	13450	13450	0
329	20241127	142300	318362440	13450	13450	13450	13450	0
330	20241127	142200	318362440	13450	13370	13450	13370	40
331	20241127	142100	317827480	13450	13450	13450	13450	0
332	20241127	142000	317827480	13450	13450	13450	13450	0
333	20241127	141900	317827480	13450	13440	13450	13440	46
334	20241127	141800	317209230	13440	13440	13440	13440	2
335	20241127	141700	317182350	13370	13370	13440	13370	135
336	20241127	141600	315377260	13440	13440	13440	13440	0
337	20241127	141500	315377260	13440	13440	13440	13440	0
338	20241127	141400	315377260	13440	13440	13440	13440	0
339	20241127	141300	315377260	13440	13440	13440	13440	0
340	20241127	141200	315377260	13440	13440	13440	13440	0
341	20241127	141100	315377260	13440	13440	13440	13440	1
342	20241127	141000	315363820	13380	13380	13380	13380	30
343	20241127	140900	314962420	13430	13430	13430	13430	100
344	20241127	140800	313619420	13440	13440	13440	13440	0
345	20241127	140700	313619420	13440	13440	13440	13440	0
346	20241127	140600	313619420	13440	13440	13440	13440	0
347	20241127	140500	313619420	13440	13440	13440	13440	0
348	20241127	140400	313619420	13440	13440	13440	13440	0
349	20241127	140300	313619420	13440	13440	13440	13440	6
350	20241127	140200	313538780	13380	13380	13380	13380	0
351	20241127	140100	313538780	13380	13380	13380	13380	0
352	20241127	140000	313538780	13380	13380	13380	13380	0
353	20241127	135900	313538780	13380	13380	13380	13380	0
354	20241127	135800	313538780	13380	13380	13380	13380	0
355	20241127	135700	313538780	13380	13380	13380	13380	0
356	20241127	135600	313538780	13380	13380	13380	13380	39
357	20241127	135500	313016960	13380	13380	13380	13380	1
358	20241127	135400	313003580	13380	13380	13380	13380	0
359	20241127	135300	313003580	13380	13380	13380	13380	0
360	20241127	135200	313003580	13380	13380	13380	13380	0
361	20241127	135100	313003580	13380	13380	13380	13380	0
362	20241127	135000	313003580	13380	13440	13450	13380	79
363	20241127	134900	311945830	13380	13390	13390	13380	49
364	20241127	134800	311290200	13450	13450	13450	13450	0
365	20241127	134700	311290200	13450	13450	13450	13450	0
366	20241127	134600	311290200	13450	13450	13450	13450	0
367	20241127	134500	311290200	13450	13450	13450	13450	0
368	20241127	134400	311290200	13450	13450	13450	13450	0
369	20241127	134300	311290200	13450	13380	13450	13380	49
370	20241127	134200	310634450	13450	13450	13450	13450	0
371	20241127	134100	310634450	13450	13450	13450	13450	0
372	20241127	134000	310634450	13450	13450	13450	13450	0
373	20241127	133900	310634450	13450	13450	13450	13450	2
374	20241127	133800	310607550	13380	13380	13380	13380	3
375	20241127	133700	310567410	13450	13390	13450	13390	29
376	20241127	133600	310178990	13450	13450	13450	13450	2
377	20241127	133500	310152090	13400	13400	13400	13400	6
378	20241127	133400	310071690	13450	13450	13450	13450	0
379	20241127	133300	310071690	13450	13450	13450	13450	0
380	20241127	133200	310071690	13450	13450	13450	13450	0
381	20241127	133100	310071690	13450	13450	13450	13450	0
382	20241127	133000	310071690	13450	13450	13450	13450	2
383	20241127	132900	310044790	13400	13400	13400	13400	0
384	20241127	132800	310044790	13400	13400	13400	13400	0
385	20241127	132700	310044790	13400	13400	13400	13400	0
386	20241127	132600	310044790	13400	13400	13400	13400	5
387	20241127	132500	309977790	13400	13400	13400	13400	0
388	20241127	132400	309977790	13400	13400	13400	13400	0
389	20241127	132300	309977790	13400	13400	13400	13400	0
390	20241127	132200	309977790	13400	13400	13400	13400	0
391	20241127	132100	309977790	13400	13410	13410	13400	62
392	20241127	132000	309146750	13410	13410	13410	13410	0
393	20241127	131900	309146750	13410	13410	13410	13410	0
394	20241127	131800	309146750	13410	13410	13410	13410	0
395	20241127	131700	309146750	13410	13410	13410	13410	0
396	20241127	131600	309146750	13410	13420	13420	13410	24
397	20241127	131500	308824710	13410	13410	13410	13410	1
398	20241127	131400	308811300	13410	13410	13410	13410	0
399	20241127	131300	308811300	13410	13410	13410	13410	0
400	20241127	131200	308811300	13410	13410	13410	13410	0
401	20241127	131100	308811300	13410	13410	13410	13410	28
402	20241127	131000	308435820	13410	13410	13410	13410	0
403	20241127	130900	308435820	13410	13410	13410	13410	0
404	20241127	130800	308435820	13410	13460	13470	13410	22
405	20241127	130700	308139700	13470	13470	13470	13470	0
406	20241127	130600	308139700	13470	13470	13470	13470	0
407	20241127	130500	308139700	13470	13470	13470	13470	0
408	20241127	130400	308139700	13470	13470	13470	13470	1
409	20241127	130300	308126230	13470	13470	13470	13470	5
410	20241127	130200	308058880	13470	13470	13470	13470	1
411	20241127	130100	308045410	13480	13480	13480	13480	0
412	20241127	130000	308045410	13480	13480	13480	13480	0
413	20241127	125900	308045410	13480	13480	13480	13480	0
414	20241127	125800	308045410	13480	13480	13480	13480	0
415	20241127	125700	308045410	13480	13480	13480	13480	0
416	20241127	125600	308045410	13480	13480	13480	13480	0
417	20241127	125500	308045410	13480	13480	13480	13480	0
418	20241127	125400	308045410	13480	13480	13480	13480	0
419	20241127	125300	308045410	13480	13480	13480	13480	0
420	20241127	125200	308045410	13480	13480	13480	13480	0
421	20241127	125100	308045410	13480	13480	13480	13480	0
422	20241127	125000	308045410	13480	13480	13480	13480	0
423	20241127	124900	308045410	13480	13460	13480	13460	100
424	20241127	124800	306699250	13360	13360	13360	13360	0
425	20241127	124700	306699250	13360	13380	13380	13360	350
426	20241127	124600	302022100	13480	13480	13480	13480	0
427	20241127	124500	302022100	13480	13480	13480	13480	0
428	20241127	124400	302022100	13480	13480	13480	13480	0
429	20241127	124300	302022100	13480	13480	13480	13480	0
430	20241127	124200	302022100	13480	13400	13480	13400	275
431	20241127	124100	298334320	13450	13450	13450	13450	0
432	20241127	124000	298334320	13450	13450	13450	13450	0
433	20241127	123900	298334320	13450	13450	13450	13450	0
434	20241127	123800	298334320	13450	13450	13450	13450	0
435	20241127	123700	298334320	13450	13450	13450	13450	0
436	20241127	123600	298334320	13450	13450	13450	13450	6
437	20241127	123500	298253620	13490	13490	13490	13490	0
438	20241127	123400	298253620	13490	13490	13490	13490	0
439	20241127	123300	298253620	13490	13490	13490	13490	0
440	20241127	123200	298253620	13490	13490	13490	13490	0
441	20241127	123100	298253620	13490	13490	13490	13490	0
442	20241127	123000	298253620	13490	13490	13490	13490	0
443	20241127	122900	298253620	13490	13490	13490	13490	0
444	20241127	122800	298253620	13490	13490	13490	13490	0
445	20241127	122700	298253620	13490	13490	13490	13490	0
446	20241127	122600	298253620	13490	13490	13490	13490	0
447	20241127	122500	298253620	13490	13490	13490	13490	0
448	20241127	122400	298253620	13490	13490	13490	13490	0
449	20241127	122300	298253620	13490	13480	13490	13480	2
450	20241127	122200	298226650	13450	13420	13450	13420	187
451	20241127	122100	295712710	13350	13360	13360	13350	690
452	20241127	122000	286499820	13370	13400	13400	13370	99
453	20241127	121900	285174660	13400	13400	13400	13400	101
454	20241127	121800	283821260	13450	13450	13450	13450	2
455	20241127	121700	283794360	13410	13450	13450	13410	9
456	20241127	121600	283673630	13450	13450	13450	13450	0
457	20241127	121500	283673630	13450	13450	13450	13450	2
458	20241127	121400	283646730	13410	13410	13410	13410	0
459	20241127	121300	283646730	13410	13410	13410	13410	0
460	20241127	121200	283646730	13410	13410	13410	13410	0
461	20241127	121100	283646730	13410	13410	13410	13410	10
462	20241127	121000	283512630	13450	13450	13450	13450	0
463	20241127	120900	283512630	13450	13450	13450	13450	0
464	20241127	120800	283512630	13450	13450	13450	13450	77
465	20241127	120700	282476980	13490	13490	13490	13490	0
466	20241127	120600	282476980	13490	13490	13490	13490	0
467	20241127	120500	282476980	13490	13490	13490	13490	1
468	20241127	120400	282463490	13450	13450	13450	13450	10
469	20241127	120300	282328990	13490	13490	13490	13490	0
470	20241127	120200	282328990	13490	13490	13490	13490	0
471	20241127	120100	282328990	13490	13490	13490	13490	0
472	20241127	120000	282328990	13490	13490	13490	13490	0
473	20241127	115900	282328990	13490	13450	13490	13450	182
474	20241127	115800	279881010	13440	13440	13440	13440	0
475	20241127	115700	279881010	13440	13440	13440	13440	0
476	20241127	115600	279881010	13440	13440	13440	13440	73
477	20241127	115500	278899890	13440	13440	13440	13440	0
478	20241127	115400	278899890	13440	13440	13440	13440	0
479	20241127	115300	278899890	13440	13440	13440	13440	0
480	20241127	115200	278899890	13440	13440	13440	13440	0
481	20241127	115100	278899890	13440	13440	13440	13440	0
482	20241127	115000	278899890	13440	13440	13440	13440	0
483	20241127	114900	278899890	13440	13430	13440	13430	200
484	20241127	114800	276212910	13400	13400	13400	13400	100
485	20241127	114700	274872910	13350	13350	13350	13350	0
486	20241127	114600	274872910	13350	13350	13350	13350	61
487	20241127	114500	274058560	13400	13400	13400	13400	0
488	20241127	114400	274058560	13400	13400	13400	13400	100
489	20241127	114300	272718560	13430	13430	13430	13430	0
490	20241127	114200	272718560	13430	13430	13430	13430	0
491	20241127	114100	272718560	13430	13420	13430	13420	3
492	20241127	114000	272678290	13350	13350	13350	13350	22
493	20241127	113900	272384590	13420	13360	13420	13330	52
494	20241127	113800	271690930	13400	13410	13410	13400	261
495	20241127	113700	268192530	13450	13430	13450	13410	139
496	20241127	113600	266325760	13430	13450	13450	13430	522
497	20241127	113500	259310340	13460	13460	13460	13460	55
498	20241127	113400	258570040	13470	13470	13470	13470	0
499	20241127	113300	258570040	13470	13470	13470	13470	0
500	20241127	113200	258570040	13470	13480	13480	13470	43
501	20241127	113100	257990530	13480	13480	13480	13480	0
502	20241127	113000	257990530	13480	13480	13480	13480	0
503	20241127	112900	257990530	13480	13480	13480	13480	16
504	20241127	112800	257774850	13550	13550	13550	13550	0
505	20241127	112700	257774850	13550	13550	13550	13550	1
506	20241127	112600	257761300	13540	13540	13540	13540	12
507	20241127	112500	257598820	13470	13470	13470	13470	0
508	20241127	112400	257598820	13470	13470	13470	13470	0
509	20241127	112300	257598820	13470	13540	13550	13470	168
510	20241127	112200	255325350	13500	13500	13500	13500	2
511	20241127	112100	255298350	13470	13470	13470	13470	0
512	20241127	112000	255298350	13470	13470	13470	13470	0
513	20241127	111900	255298350	13470	13490	13490	13470	300
514	20241127	111800	251255720	13500	13520	13520	13500	300
515	20241127	111700	247203170	13530	13540	13540	13530	400
516	20241127	111600	241790250	13600	13600	13600	13600	0
517	20241127	111500	241790250	13600	13600	13600	13600	0
518	20241127	111400	241790250	13600	13600	13600	13600	1
519	20241127	111300	241776650	13540	13540	13540	13540	0
520	20241127	111200	241776650	13540	13540	13540	13540	0
521	20241127	111100	241776650	13540	13540	13540	13540	63
522	20241127	111000	240923630	13590	13590	13590	13590	2
523	20241127	110900	240896450	13550	13550	13550	13550	13
524	20241127	110800	240720300	13600	13600	13600	13600	3
525	20241127	110700	240679500	13560	13560	13560	13560	0
526	20241127	110600	240679500	13560	13560	13560	13560	33
527	20241127	110500	240232020	13560	13560	13560	13560	0
528	20241127	110400	240232020	13560	13560	13560	13560	0
529	20241127	110300	240232020	13560	13560	13560	13560	63
530	20241127	110200	239377740	13570	13640	13640	13570	5
531	20241127	110100	239309820	13630	13630	13630	13630	0
532	20241127	110000	239309820	13630	13630	13630	13630	0
533	20241127	105900	239309820	13630	13610	13630	13600	6143
534	20241127	105800	155584670	13640	13640	13640	13640	0
535	20241127	105700	155584670	13640	13640	13640	13640	0
536	20241127	105600	155584670	13640	13640	13640	13640	6000
537	20241127	105500	73744670	13670	13670	13670	13670	0
538	20241127	105400	73744670	13670	13670	13670	13670	0
539	20241127	105300	73744670	13670	13670	13670	13670	0
540	20241127	105200	73744670	13670	13670	13670	13670	2
541	20241127	105100	73717330	13600	13600	13600	13600	0
542	20241127	105000	73717330	13600	13600	13600	13600	0
543	20241127	104900	73717330	13600	13600	13600	13600	0
544	20241127	104800	73717330	13600	13600	13600	13600	0
545	20241127	104700	73717330	13600	13600	13600	13600	0
546	20241127	104600	73717330	13600	13600	13600	13600	0
547	20241127	104500	73717330	13600	13600	13600	13600	0
548	20241127	104400	73717330	13600	13600	13600	13600	0
549	20241127	104300	73717330	13600	13600	13600	13600	0
550	20241127	104200	73717330	13600	13600	13600	13600	0
551	20241127	104100	73717330	13600	13600	13600	13600	1
552	20241127	104000	73703730	13670	13670	13670	13670	0
553	20241127	103900	73703730	13670	13670	13670	13670	0
554	20241127	103800	73703730	13670	13670	13670	13670	0
555	20241127	103700	73703730	13670	13670	13670	13670	1
556	20241127	103600	73690060	13600	13600	13600	13600	1
557	20241127	103500	73676460	13600	13600	13600	13600	0
558	20241127	103400	73676460	13600	13600	13600	13600	0
559	20241127	103300	73676460	13600	13600	13600	13600	0
560	20241127	103200	73676460	13600	13600	13600	13600	0
561	20241127	103100	73676460	13600	13600	13600	13600	0
562	20241127	103000	73676460	13600	13600	13600	13600	0
563	20241127	102900	73676460	13600	13600	13600	13600	0
564	20241127	102800	73676460	13600	13600	13600	13600	0
565	20241127	102700	73676460	13600	13600	13610	13600	219
566	20241127	102600	70697740	13610	13610	13610	13610	0
567	20241127	102500	70697740	13610	13610	13610	13610	0
568	20241127	102400	70697740	13610	13610	13610	13610	0
569	20241127	102300	70697740	13610	13610	13610	13610	0
570	20241127	102200	70697740	13610	13610	13610	13610	1
571	20241127	102100	70684130	13600	13600	13600	13600	200
572	20241127	102000	67964130	13550	13550	13550	13550	0
573	20241127	101900	67964130	13550	13550	13550	13550	0
574	20241127	101800	67964130	13550	13550	13550	13550	15
575	20241127	101700	67760880	13590	13590	13590	13590	0
576	20241127	101600	67760880	13590	13590	13590	13590	0
577	20241127	101500	67760880	13590	13590	13590	13590	1
578	20241127	101400	67747290	13540	13540	13540	13540	4
579	20241127	101300	67693130	13600	13600	13600	13600	0
580	20241127	101200	67693130	13600	13600	13600	13600	0
581	20241127	101100	67693130	13600	13600	13600	13600	0
582	20241127	101000	67693130	13600	13600	13600	13600	0
583	20241127	100900	67693130	13600	13600	13600	13600	0
584	20241127	100800	67693130	13600	13600	13600	13600	0
585	20241127	100700	67693130	13600	13600	13600	13600	0
586	20241127	100600	67693130	13600	13600	13600	13600	0
587	20241127	100500	67693130	13600	13600	13600	13600	1
588	20241127	100400	67679530	13600	13600	13600	13600	0
589	20241127	100300	67679530	13600	13600	13600	13600	0
590	20241127	100200	67679530	13600	13590	13600	13590	5
591	20241127	100100	67611570	13520	13520	13520	13520	0
592	20241127	100000	67611570	13520	13520	13520	13520	0
593	20241127	095900	67611570	13520	13550	13550	13520	582
594	20241127	095800	59731590	13550	13550	13550	13550	1
595	20241127	095700	59718040	13670	13670	13670	13670	0
596	20241127	095600	59718040	13670	13670	13670	13670	0
597	20241127	095500	59718040	13670	13670	13670	13670	0
598	20241127	095400	59718040	13670	13670	13670	13670	0
599	20241127	095300	59718040	13670	13670	13670	13670	0
600	20241127	095200	59718040	13670	13670	13670	13670	0
601	20241127	095100	59718040	13670	13670	13670	13670	0
602	20241127	095000	59718040	13670	13650	13670	13650	9
603	20241127	094900	59595150	13650	13540	13650	13510	84
604	20241127	094800	58459190	13670	13670	13670	13670	0
605	20241127	094700	58459190	13670	13670	13670	13670	0
606	20241127	094600	58459190	13670	13670	13670	13670	0
607	20241127	094500	58459190	13670	13670	13670	13670	0
608	20241127	094400	58459190	13670	13680	13680	13670	3
609	20241127	094300	58418160	13670	13670	13670	13670	50
610	20241127	094200	57734660	13680	13680	13680	13680	0
611	20241127	094100	57734660	13680	13680	13680	13680	0
612	20241127	094000	57734660	13680	13680	13680	13680	0
613	20241127	093900	57734660	13680	13680	13680	13680	2
614	20241127	093800	57707300	13530	13550	13550	13530	9
615	20241127	093700	57585460	13690	13690	13690	13690	0
616	20241127	093600	57585460	13690	13690	13690	13690	0
617	20241127	093500	57585460	13690	13690	13690	13690	0
618	20241127	093400	57585460	13690	13690	13690	13690	0
619	20241127	093300	57585460	13690	13690	13690	13690	85
620	20241127	093200	56421810	13690	13690	13690	13690	0
621	20241127	093100	56421810	13690	13690	13690	13690	0
622	20241127	093000	56421810	13690	13690	13690	13690	0
623	20241127	092900	56421810	13690	13690	13690	13690	0
624	20241127	092800	56421810	13690	13690	13690	13690	0
625	20241127	092700	56421810	13690	13680	13690	13680	2
626	20241127	092600	56394440	13540	13680	13690	13540	3
627	20241127	092500	56353530	13680	13680	13680	13680	10
628	20241127	092400	56216730	13690	13690	13690	13690	0
629	20241127	092300	56216730	13690	13690	13690	13690	2
630	20241127	092200	56189350	13680	13680	13680	13680	5
631	20241127	092100	56120950	13510	13510	13510	13510	0
632	20241127	092000	56120950	13510	13510	13510	13510	0
633	20241127	091900	56120950	13510	13610	13640	13510	850
634	20241127	091800	44604930	13520	13520	13520	13520	1
635	20241127	091700	44591410	13510	13540	13540	13510	1277
636	20241127	091600	27326790	13570	13640	13640	13570	75
637	20241127	091500	26304340	13750	13750	13750	13750	0
638	20241127	091400	26304340	13750	13660	13750	13660	6
639	20241127	091300	26222290	13660	13660	13660	13660	0
640	20241127	091200	26222290	13660	13670	13670	13640	640
641	20241127	091100	17485730	13640	13690	13690	13640	1129
642	20241127	091000	2066960	13850	13850	13850	13850	0
643	20241127	090900	2066960	13850	13850	13850	13850	0
644	20241127	090800	2066960	13850	13850	13850	13850	0
645	20241127	090700	2066960	13850	13850	13850	13850	0
646	20241127	090600	2066960	13850	13850	13850	13850	0
647	20241127	090500	2066960	13850	13850	13850	13850	0
648	20241127	090400	2066960	13850	13830	13850	13630	123
649	20241127	090300	373690	13850	13850	13850	13850	0
650	20241127	090200	373690	13850	13850	13850	13850	4
651	20241127	090100	318290	13830	13830	13830	13830	13
652	20241127	090000	138500	13850	13850	13850	13850	10