KissMeData/237880/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	210000	724488970	17630	17630	17630	17630	726
3	20241127	205900	724488970	17630	17630	17630	17630	0
4	20241127	205800	724488970	17630	17630	17630	17630	0
5	20241127	205700	724488970	17630	17630	17630	17630	0
6	20241127	205600	724488970	17630	17630	17630	17630	0
7	20241127	205500	724488970	17630	17630	17630	17630	0
8	20241127	205400	724488970	17630	17630	17630	17630	0
9	20241127	205300	724488970	17630	17630	17630	17630	0
10	20241127	205200	724488970	17630	17630	17630	17630	0
11	20241127	205100	724488970	17630	17630	17630	17630	0
12	20241127	205000	724488970	17630	17630	17630	17630	0
13	20241127	204900	724488970	17630	17630	17630	17630	0
14	20241127	204800	724488970	17630	17630	17630	17630	0
15	20241127	204700	724488970	17630	17630	17630	17630	0
16	20241127	204600	724488970	17630	17630	17630	17630	0
17	20241127	204500	724488970	17630	17630	17630	17630	0
18	20241127	204400	724488970	17630	17630	17630	17630	0
19	20241127	204300	724488970	17630	17630	17630	17630	0
20	20241127	204200	724488970	17630	17630	17630	17630	0
21	20241127	204100	724488970	17630	17630	17630	17630	0
22	20241127	204000	724488970	17630	17630	17630	17630	0
23	20241127	203900	724488970	17630	17630	17630	17630	0
24	20241127	203800	724488970	17630	17630	17630	17630	0
25	20241127	203700	724488970	17630	17630	17630	17630	0
26	20241127	203600	724488970	17630	17630	17630	17630	0
27	20241127	203500	724488970	17630	17630	17630	17630	0
28	20241127	203400	724488970	17630	17630	17630	17630	0
29	20241127	203300	724488970	17630	17630	17630	17630	0
30	20241127	203200	724488970	17630	17630	17630	17630	0
31	20241127	203100	724488970	17630	17630	17630	17630	0
32	20241127	203000	724488970	17630	17630	17630	17630	726
33	20241127	202900	724488970	17630	17630	17630	17630	0
34	20241127	202800	724488970	17630	17630	17630	17630	0
35	20241127	202700	724488970	17630	17630	17630	17630	0
36	20241127	202600	724488970	17630	17630	17630	17630	0
37	20241127	202500	724488970	17630	17630	17630	17630	0
38	20241127	202400	724488970	17630	17630	17630	17630	0
39	20241127	202300	724488970	17630	17630	17630	17630	0
40	20241127	202200	724488970	17630	17630	17630	17630	0
41	20241127	202100	724488970	17630	17630	17630	17630	0
42	20241127	202000	724488970	17630	17630	17630	17630	0
43	20241127	201900	724488970	17630	17630	17630	17630	0
44	20241127	201800	724488970	17630	17630	17630	17630	0
45	20241127	201700	724488970	17630	17630	17630	17630	0
46	20241127	201600	724488970	17630	17630	17630	17630	0
47	20241127	201500	724488970	17630	17630	17630	17630	0
48	20241127	201400	724488970	17630	17630	17630	17630	0
49	20241127	201300	724488970	17630	17630	17630	17630	0
50	20241127	201200	724488970	17630	17630	17630	17630	0
51	20241127	201100	724488970	17630	17630	17630	17630	0
52	20241127	201000	724488970	17630	17630	17630	17630	0
53	20241127	200900	724488970	17630	17630	17630	17630	0
54	20241127	200800	724488970	17630	17630	17630	17630	0
55	20241127	200700	724488970	17630	17630	17630	17630	0
56	20241127	200600	724488970	17630	17630	17630	17630	0
57	20241127	200500	724488970	17630	17630	17630	17630	0
58	20241127	200400	724488970	17630	17630	17630	17630	0
59	20241127	200300	724488970	17630	17630	17630	17630	0
60	20241127	200200	724488970	17630	17630	17630	17630	0
61	20241127	200100	724488970	17630	17630	17630	17630	0
62	20241127	200000	724488970	17630	17630	17630	17630	726
63	20241127	195900	724488970	17630	17630	17630	17630	0
64	20241127	195800	724488970	17630	17630	17630	17630	0
65	20241127	195700	724488970	17630	17630	17630	17630	0
66	20241127	195600	724488970	17630	17630	17630	17630	0
67	20241127	195500	724488970	17630	17630	17630	17630	0
68	20241127	195400	724488970	17630	17630	17630	17630	0
69	20241127	195300	724488970	17630	17630	17630	17630	0
70	20241127	195200	724488970	17630	17630	17630	17630	0
71	20241127	195100	724488970	17630	17630	17630	17630	0
72	20241127	195000	724488970	17630	17630	17630	17630	0
73	20241127	194900	724488970	17630	17630	17630	17630	0
74	20241127	194800	724488970	17630	17630	17630	17630	0
75	20241127	194700	724488970	17630	17630	17630	17630	0
76	20241127	194600	724488970	17630	17630	17630	17630	0
77	20241127	194500	724488970	17630	17630	17630	17630	0
78	20241127	194400	724488970	17630	17630	17630	17630	0
79	20241127	194300	724488970	17630	17630	17630	17630	0
80	20241127	194200	724488970	17630	17630	17630	17630	0
81	20241127	194100	724488970	17630	17630	17630	17630	0
82	20241127	194000	724488970	17630	17630	17630	17630	0
83	20241127	193900	724488970	17630	17630	17630	17630	0
84	20241127	193800	724488970	17630	17630	17630	17630	0
85	20241127	193700	724488970	17630	17630	17630	17630	0
86	20241127	193600	724488970	17630	17630	17630	17630	0
87	20241127	193500	724488970	17630	17630	17630	17630	0
88	20241127	193400	724488970	17630	17630	17630	17630	0
89	20241127	193300	724488970	17630	17630	17630	17630	0
90	20241127	193200	724488970	17630	17630	17630	17630	0
91	20241127	193100	724488970	17630	17630	17630	17630	0
92	20241127	193000	724488970	17630	17630	17630	17630	726
93	20241127	192900	724488970	17630	17630	17630	17630	0
94	20241127	192800	724488970	17630	17630	17630	17630	0
95	20241127	192700	724488970	17630	17630	17630	17630	0
96	20241127	192600	724488970	17630	17630	17630	17630	0
97	20241127	192500	724488970	17630	17630	17630	17630	0
98	20241127	192400	724488970	17630	17630	17630	17630	0
99	20241127	192300	724488970	17630	17630	17630	17630	0
100	20241127	192200	724488970	17630	17630	17630	17630	0
101	20241127	192100	724488970	17630	17630	17630	17630	0
102	20241127	192000	724488970	17630	17630	17630	17630	0
103	20241127	191900	724488970	17630	17630	17630	17630	0
104	20241127	191800	724488970	17630	17630	17630	17630	0
105	20241127	191700	724488970	17630	17630	17630	17630	0
106	20241127	191600	724488970	17630	17630	17630	17630	0
107	20241127	191500	724488970	17630	17630	17630	17630	0
108	20241127	191400	724488970	17630	17630	17630	17630	0
109	20241127	191300	724488970	17630	17630	17630	17630	0
110	20241127	191200	724488970	17630	17630	17630	17630	0
111	20241127	191100	724488970	17630	17630	17630	17630	0
112	20241127	191000	724488970	17630	17630	17630	17630	0
113	20241127	190900	724488970	17630	17630	17630	17630	0
114	20241127	190800	724488970	17630	17630	17630	17630	0
115	20241127	190700	724488970	17630	17630	17630	17630	0
116	20241127	190600	724488970	17630	17630	17630	17630	0
117	20241127	190500	724488970	17630	17630	17630	17630	0
118	20241127	190400	724488970	17630	17630	17630	17630	0
119	20241127	190300	724488970	17630	17630	17630	17630	0
120	20241127	190200	724488970	17630	17630	17630	17630	0
121	20241127	190100	724488970	17630	17630	17630	17630	0
122	20241127	190000	724488970	17630	17630	17630	17630	726
123	20241127	185900	724488970	17630	17630	17630	17630	0
124	20241127	185800	724488970	17630	17630	17630	17630	0
125	20241127	185700	724488970	17630	17630	17630	17630	0
126	20241127	185600	724488970	17630	17630	17630	17630	0
127	20241127	185500	724488970	17630	17630	17630	17630	0
128	20241127	185400	724488970	17630	17630	17630	17630	0
129	20241127	185300	724488970	17630	17630	17630	17630	0
130	20241127	185200	724488970	17630	17630	17630	17630	0
131	20241127	185100	724488970	17630	17630	17630	17630	0
132	20241127	185000	724488970	17630	17630	17630	17630	0
133	20241127	184900	724488970	17630	17630	17630	17630	0
134	20241127	184800	724488970	17630	17630	17630	17630	0
135	20241127	184700	724488970	17630	17630	17630	17630	0
136	20241127	184600	724488970	17630	17630	17630	17630	0
137	20241127	184500	724488970	17630	17630	17630	17630	0
138	20241127	184400	724488970	17630	17630	17630	17630	0
139	20241127	184300	724488970	17630	17630	17630	17630	0
140	20241127	184200	724488970	17630	17630	17630	17630	0
141	20241127	184100	724488970	17630	17630	17630	17630	0
142	20241127	184000	724488970	17630	17630	17630	17630	0
143	20241127	183900	724488970	17630	17630	17630	17630	0
144	20241127	183800	724488970	17630	17630	17630	17630	0
145	20241127	183700	724488970	17630	17630	17630	17630	0
146	20241127	183600	724488970	17630	17630	17630	17630	0
147	20241127	183500	724488970	17630	17630	17630	17630	0
148	20241127	183400	724488970	17630	17630	17630	17630	0
149	20241127	183300	724488970	17630	17630	17630	17630	0
150	20241127	183200	724488970	17630	17630	17630	17630	0
151	20241127	183100	724488970	17630	17630	17630	17630	0
152	20241127	183000	724488970	17630	17630	17630	17630	726
153	20241127	182900	724488970	17630	17630	17630	17630	0
154	20241127	182800	724488970	17630	17630	17630	17630	0
155	20241127	182700	724488970	17630	17630	17630	17630	0
156	20241127	182600	724488970	17630	17630	17630	17630	0
157	20241127	182500	724488970	17630	17630	17630	17630	0
158	20241127	182400	724488970	17630	17630	17630	17630	0
159	20241127	182300	724488970	17630	17630	17630	17630	0
160	20241127	182200	724488970	17630	17630	17630	17630	0
161	20241127	182100	724488970	17630	17630	17630	17630	0
162	20241127	182000	724488970	17630	17630	17630	17630	0
163	20241127	181900	724488970	17630	17630	17630	17630	0
164	20241127	181800	724488970	17630	17630	17630	17630	0
165	20241127	181700	724488970	17630	17630	17630	17630	0
166	20241127	181600	724488970	17630	17630	17630	17630	0
167	20241127	181500	724488970	17630	17630	17630	17630	0
168	20241127	181400	724488970	17630	17630	17630	17630	0
169	20241127	181300	724488970	17630	17630	17630	17630	0
170	20241127	181200	724488970	17630	17630	17630	17630	0
171	20241127	181100	724488970	17630	17630	17630	17630	0
172	20241127	181000	724488970	17630	17630	17630	17630	0
173	20241127	180900	724488970	17630	17630	17630	17630	0
174	20241127	180800	724488970	17630	17630	17630	17630	0
175	20241127	180700	724488970	17630	17630	17630	17630	0
176	20241127	180600	724488970	17630	17630	17630	17630	0
177	20241127	180500	724488970	17630	17630	17630	17630	0
178	20241127	180400	724488970	17630	17630	17630	17630	0
179	20241127	180300	724488970	17630	17630	17630	17630	0
180	20241127	180200	724488970	17630	17630	17630	17630	0
181	20241127	180100	724488970	17630	17630	17630	17630	0
182	20241127	180000	724488970	17630	17630	17630	17630	726
183	20241127	175900	724488970	17630	17630	17630	17630	0
184	20241127	175800	724488970	17630	17630	17630	17630	0
185	20241127	175700	724488970	17630	17630	17630	17630	0
186	20241127	175600	724488970	17630	17630	17630	17630	0
187	20241127	175500	724488970	17630	17630	17630	17630	0
188	20241127	175400	724488970	17630	17630	17630	17630	0
189	20241127	175300	724488970	17630	17630	17630	17630	0
190	20241127	175200	724488970	17630	17630	17630	17630	0
191	20241127	175100	724488970	17630	17630	17630	17630	0
192	20241127	175000	724488970	17630	17630	17630	17630	0
193	20241127	174900	724488970	17630	17630	17630	17630	0
194	20241127	174800	724488970	17630	17630	17630	17630	0
195	20241127	174700	724488970	17630	17630	17630	17630	0
196	20241127	174600	724488970	17630	17630	17630	17630	0
197	20241127	174500	724488970	17630	17630	17630	17630	0
198	20241127	174400	724488970	17630	17630	17630	17630	0
199	20241127	174300	724488970	17630	17630	17630	17630	0
200	20241127	174200	724488970	17630	17630	17630	17630	0
201	20241127	174100	724488970	17630	17630	17630	17630	0
202	20241127	174000	724488970	17630	17630	17630	17630	0
203	20241127	173900	724488970	17630	17630	17630	17630	0
204	20241127	173800	724488970	17630	17630	17630	17630	0
205	20241127	173700	724488970	17630	17630	17630	17630	0
206	20241127	173600	724488970	17630	17630	17630	17630	0
207	20241127	173500	724488970	17630	17630	17630	17630	0
208	20241127	173400	724488970	17630	17630	17630	17630	0
209	20241127	173300	724488970	17630	17630	17630	17630	0
210	20241127	173200	724488970	17630	17630	17630	17630	0
211	20241127	173100	724488970	17630	17630	17630	17630	0
212	20241127	173000	724488970	17630	17630	17630	17630	726
213	20241127	172900	724488970	17630	17630	17630	17630	0
214	20241127	172800	724488970	17630	17630	17630	17630	0
215	20241127	172700	724488970	17630	17630	17630	17630	0
216	20241127	172600	724488970	17630	17630	17630	17630	0
217	20241127	172500	724488970	17630	17630	17630	17630	0
218	20241127	172400	724488970	17630	17630	17630	17630	0
219	20241127	172300	724488970	17630	17630	17630	17630	0
220	20241127	172200	724488970	17630	17630	17630	17630	0
221	20241127	172100	724488970	17630	17630	17630	17630	0
222	20241127	172000	724488970	17630	17630	17630	17630	0
223	20241127	171900	724488970	17630	17630	17630	17630	0
224	20241127	171800	724488970	17630	17630	17630	17630	0
225	20241127	171700	724488970	17630	17630	17630	17630	0
226	20241127	171600	724488970	17630	17630	17630	17630	0
227	20241127	171500	724488970	17630	17630	17630	17630	0
228	20241127	171400	724488970	17630	17630	17630	17630	0
229	20241127	171300	724488970	17630	17630	17630	17630	0
230	20241127	171200	724488970	17630	17630	17630	17630	0
231	20241127	171100	724488970	17630	17630	17630	17630	0
232	20241127	171000	724488970	17630	17630	17630	17630	0
233	20241127	170900	724488970	17630	17630	17630	17630	0
234	20241127	170800	724488970	17630	17630	17630	17630	0
235	20241127	170700	724488970	17630	17630	17630	17630	0
236	20241127	170600	724488970	17630	17630	17630	17630	0
237	20241127	170500	724488970	17630	17630	17630	17630	0
238	20241127	170400	724488970	17630	17630	17630	17630	0
239	20241127	170300	724488970	17630	17630	17630	17630	0
240	20241127	170200	724488970	17630	17630	17630	17630	0
241	20241127	170100	724488970	17630	17630	17630	17630	0
242	20241127	170000	724488970	17630	17630	17630	17630	726
243	20241127	165900	724488970	17630	17630	17630	17630	0
244	20241127	165800	724488970	17630	17630	17630	17630	0
245	20241127	165700	724488970	17630	17630	17630	17630	0
246	20241127	165600	724488970	17630	17630	17630	17630	0
247	20241127	165500	724488970	17630	17630	17630	17630	0
248	20241127	165400	724488970	17630	17630	17630	17630	0
249	20241127	165300	724488970	17630	17630	17630	17630	0
250	20241127	165200	724488970	17630	17630	17630	17630	0
251	20241127	165100	724488970	17630	17630	17630	17630	0
252	20241127	165000	724488970	17630	17630	17630	17630	0
253	20241127	164900	724488970	17630	17630	17630	17630	0
254	20241127	164800	724488970	17630	17630	17630	17630	0
255	20241127	164700	724488970	17630	17630	17630	17630	0
256	20241127	164600	724488970	17630	17630	17630	17630	0
257	20241127	164500	724488970	17630	17630	17630	17630	0
258	20241127	164400	724488970	17630	17630	17630	17630	0
259	20241127	164300	724488970	17630	17630	17630	17630	0
260	20241127	164200	724488970	17630	17630	17630	17630	0
261	20241127	164100	724488970	17630	17630	17630	17630	0
262	20241127	164000	724488970	17630	17630	17630	17630	0
263	20241127	163900	724488970	17630	17630	17630	17630	0
264	20241127	163800	724488970	17630	17630	17630	17630	0
265	20241127	163700	724488970	17630	17630	17630	17630	0
266	20241127	163600	724488970	17630	17630	17630	17630	0
267	20241127	163500	724488970	17630	17630	17630	17630	0
268	20241127	163400	724488970	17630	17630	17630	17630	0
269	20241127	163300	724488970	17630	17630	17630	17630	0
270	20241127	163200	724488970	17630	17630	17630	17630	0
271	20241127	163100	724488970	17630	17630	17630	17630	0
272	20241127	163000	724488970	17630	17630	17630	17630	726
273	20241127	162900	724488970	17630	17630	17630	17630	0
274	20241127	162800	724488970	17630	17630	17630	17630	0
275	20241127	162700	724488970	17630	17630	17630	17630	0
276	20241127	162600	724488970	17630	17630	17630	17630	0
277	20241127	162500	724488970	17630	17630	17630	17630	0
278	20241127	162400	724488970	17630	17630	17630	17630	0
279	20241127	162300	724488970	17630	17630	17630	17630	0
280	20241127	162200	724488970	17630	17630	17630	17630	0
281	20241127	162100	724488970	17630	17630	17630	17630	0
282	20241127	162000	724488970	17630	17630	17630	17630	0
283	20241127	161900	724488970	17630	17630	17630	17630	0
284	20241127	161800	724488970	17630	17630	17630	17630	0
285	20241127	161700	724488970	17630	17630	17630	17630	0
286	20241127	161600	724488970	17630	17630	17630	17630	0
287	20241127	161500	724488970	17630	17630	17630	17630	0
288	20241127	161400	724488970	17630	17630	17630	17630	0
289	20241127	161300	724488970	17630	17630	17630	17630	0
290	20241127	161200	724488970	17630	17630	17630	17630	0
291	20241127	161100	724488970	17630	17630	17630	17630	0
292	20241127	161000	724488970	17630	17630	17630	17630	0
293	20241127	160900	724488970	17630	17630	17630	17630	0
294	20241127	160800	724488970	17630	17630	17630	17630	0
295	20241127	160700	724488970	17630	17630	17630	17630	0
296	20241127	160600	724488970	17630	17630	17630	17630	0
297	20241127	160500	724488970	17630	17630	17630	17630	0
298	20241127	160400	724488970	17630	17630	17630	17630	0
299	20241127	160300	724488970	17630	17630	17630	17630	0
300	20241127	160200	724488970	17630	17630	17630	17630	0
301	20241127	160100	724488970	17630	17630	17630	17630	0
302	20241127	160000	724488970	17630	17630	17630	17630	726
303	20241127	155900	724488970	17630	17630	17630	17630	0
304	20241127	155800	724488970	17630	17630	17630	17630	0
305	20241127	155700	724488970	17630	17630	17630	17630	0
306	20241127	155600	724488970	17630	17630	17630	17630	0
307	20241127	155500	724488970	17630	17630	17630	17630	0
308	20241127	155400	724488970	17630	17630	17630	17630	0
309	20241127	155300	724488970	17630	17630	17630	17630	0
310	20241127	155200	724488970	17630	17630	17630	17630	0
311	20241127	155100	724488970	17630	17630	17630	17630	0
312	20241127	155000	724488970	17630	17630	17630	17630	0
313	20241127	154900	724488970	17630	17630	17630	17630	0
314	20241127	154800	724488970	17630	17630	17630	17630	0
315	20241127	154700	724488970	17630	17630	17630	17630	0
316	20241127	154600	724488970	17630	17630	17630	17630	0
317	20241127	154500	724488970	17630	17630	17630	17630	0
318	20241127	154400	724488970	17630	17630	17630	17630	0
319	20241127	154300	724488970	17630	17630	17630	17630	0
320	20241127	154200	724488970	17630	17630	17630	17630	0
321	20241127	154100	724488970	17630	17630	17630	17630	0
322	20241127	154000	724488970	17630	17630	17630	17630	0
323	20241127	153900	724488970	17630	17630	17630	17630	0
324	20241127	153800	724488970	17630	17630	17630	17630	0
325	20241127	153700	724488970	17630	17630	17630	17630	0
326	20241127	153600	724488970	17630	17630	17630	17630	0
327	20241127	153500	724488970	17630	17630	17630	17630	0
328	20241127	153400	724488970	17630	17630	17630	17630	0
329	20241127	153300	724488970	17630	17630	17630	17630	0
330	20241127	153200	724488970	17630	17630	17630	17630	0
331	20241127	153100	724488970	17630	17630	17630	17630	0
332	20241127	153000	724488970	17630	17630	17630	17630	1452
333	20241127	152900	711689590	17600	17600	17600	17600	0
334	20241127	152800	711689590	17600	17600	17600	17600	0
335	20241127	152700	711689590	17600	17600	17600	17600	0
336	20241127	152600	711689590	17600	17600	17600	17600	0
337	20241127	152500	711689590	17600	17600	17600	17600	0
338	20241127	152400	711689590	17600	17600	17600	17600	0
339	20241127	152300	711689590	17600	17600	17600	17600	0
340	20241127	152200	711689590	17600	17600	17600	17600	0
341	20241127	152100	711689590	17600	17600	17600	17600	0
342	20241127	152000	711689590	17600	17600	17600	17600	0
343	20241127	151900	711689590	17600	17580	17600	17580	249
344	20241127	151800	707311200	17580	17570	17580	17570	144
345	20241127	151700	704780820	17580	17580	17580	17570	289
346	20241127	151600	699700240	17580	17590	17590	17580	71
347	20241127	151500	698451720	17590	17590	17600	17590	117
348	20241127	151400	696393120	17590	17590	17590	17590	151
349	20241127	151300	693737030	17590	17600	17600	17590	302
350	20241127	151200	688423210	17610	17610	17610	17610	82
351	20241127	151100	686979190	17610	17600	17610	17600	60
352	20241127	151000	685922850	17600	17600	17600	17600	505
353	20241127	150900	677034850	17600	17600	17600	17600	73
354	20241127	150800	675750050	17610	17610	17610	17610	16
355	20241127	150700	675468290	17610	17600	17610	17600	77
356	20241127	150600	674112720	17600	17620	17620	17600	245
357	20241127	150500	669800610	17610	17620	17620	17610	17
358	20241127	150400	669501190	17610	17610	17610	17610	40
359	20241127	150300	668796790	17600	17600	17600	17600	78
360	20241127	150200	667423990	17620	17620	17620	17620	1
361	20241127	150100	667406370	17600	17610	17610	17600	58
362	20241127	150000	666385550	17620	17600	17620	17600	32
363	20241127	145900	665821730	17620	17600	17620	17590	73
364	20241127	145800	664536940	17600	17600	17600	17600	17
365	20241127	145700	664237740	17600	17600	17600	17600	40
366	20241127	145600	663533740	17620	17620	17620	17620	5
367	20241127	145500	663445640	17600	17600	17600	17600	84
368	20241127	145400	661967240	17600	17600	17600	17600	50
369	20241127	145300	661087240	17610	17620	17620	17610	12
370	20241127	145200	660875870	17620	17620	17620	17620	0
371	20241127	145100	660875870	17620	17620	17620	17620	11
372	20241127	145000	660682050	17620	17610	17620	17600	111
373	20241127	144900	658727620	17610	17610	17610	17610	49
374	20241127	144800	657864730	17610	17620	17620	17610	40
375	20241127	144700	657160230	17620	17630	17630	17620	15
376	20241127	144600	656895880	17610	17610	17610	17610	1
377	20241127	144500	656878270	17610	17610	17610	17610	0
378	20241127	144400	656878270	17610	17630	17640	17610	136
379	20241127	144300	654481770	17620	17620	17620	17620	0
380	20241127	144200	654481770	17620	17630	17630	17620	11
381	20241127	144100	654287930	17620	17630	17630	17620	89
382	20241127	144000	652719190	17630	17630	17630	17630	0
383	20241127	143900	652719190	17630	17630	17630	17630	0
384	20241127	143800	652719190	17630	17640	17640	17630	30
385	20241127	143700	652190230	17640	17640	17640	17640	0
386	20241127	143600	652190230	17640	17640	17640	17640	3
387	20241127	143500	652137310	17650	17650	17650	17640	18
388	20241127	143400	651819720	17660	17660	17660	17660	0
389	20241127	143300	651819720	17660	17620	17660	17620	69
390	20241127	143200	650602860	17630	17590	17630	17590	178
391	20241127	143100	647468470	17590	17590	17590	17590	5
392	20241127	143000	647380520	17600	17600	17600	17600	111
393	20241127	142900	645426920	17590	17590	17590	17590	65
394	20241127	142800	644283570	17590	17600	17600	17590	17
395	20241127	142700	643984380	17600	17620	17620	17600	28
396	20241127	142600	643491560	17600	17610	17610	17600	10
397	20241127	142500	643315540	17610	17610	17610	17610	1
398	20241127	142400	643297930	17620	17620	17620	17590	704
399	20241127	142300	630909750	17620	17630	17630	17620	19
400	20241127	142200	630574960	17610	17610	17610	17610	0
401	20241127	142100	630574960	17610	17610	17610	17610	0
402	20241127	142000	630574960	17610	17610	17610	17610	74
403	20241127	141900	629271820	17630	17620	17630	17620	8
404	20241127	141800	629130850	17630	17610	17630	17610	120
405	20241127	141700	627017330	17620	17620	17620	17620	0
406	20241127	141600	627017330	17620	17620	17620	17620	27
407	20241127	141500	626541590	17620	17620	17620	17620	0
408	20241127	141400	626541590	17620	17640	17640	17620	17
409	20241127	141300	626242030	17620	17620	17620	17620	37
410	20241127	141200	625590090	17620	17620	17620	17620	0
411	20241127	141100	625590090	17620	17630	17630	17620	56
412	20241127	141000	624603220	17620	17620	17620	17620	0
413	20241127	140900	624603220	17620	17620	17620	17620	22
414	20241127	140800	624215580	17640	17630	17640	17630	7
415	20241127	140700	624092160	17630	17630	17630	17630	10
416	20241127	140600	623915860	17630	17610	17630	17610	83
417	20241127	140500	622454210	17640	17640	17640	17640	0
418	20241127	140400	622454210	17640	17610	17640	17610	34
419	20241127	140300	621855340	17630	17630	17630	17630	37
420	20241127	140200	621203030	17630	17630	17630	17630	0
421	20241127	140100	621203030	17630	17620	17630	17610	345
422	20241127	140000	615124140	17630	17610	17630	17610	190
423	20241127	135900	611778220	17610	17620	17620	17610	229
424	20241127	135800	607743520	17630	17630	17630	17630	0
425	20241127	135700	607743520	17630	17630	17630	17630	16
426	20241127	135600	607461440	17630	17630	17630	17630	16
427	20241127	135500	607179360	17630	17640	17640	17630	74
428	20241127	135400	605874730	17640	17640	17640	17640	0
429	20241127	135300	605874730	17640	17640	17640	17640	0
430	20241127	135200	605874730	17640	17640	17640	17640	0
431	20241127	135100	605874730	17640	17640	17640	17640	10
432	20241127	135000	605698330	17640	17630	17640	17630	64
433	20241127	134900	604569390	17630	17630	17630	17630	0
434	20241127	134800	604569390	17630	17640	17640	17630	696
435	20241127	134700	592297580	17650	17650	17650	17650	13
436	20241127	134600	592068130	17650	17640	17650	17630	207
437	20241127	134500	588416920	17630	17640	17640	17630	229
438	20241127	134400	584377480	17640	17640	17640	17640	141
439	20241127	134300	581890240	17650	17650	17650	17650	29
440	20241127	134200	581378390	17650	17650	17650	17650	0
441	20241127	134100	581378390	17650	17660	17660	17650	97
442	20241127	134000	579666330	17660	17660	17660	17660	8
443	20241127	133900	579525050	17670	17670	17670	17670	1
444	20241127	133800	579507380	17660	17660	17660	17660	0
445	20241127	133700	579507380	17660	17660	17660	17660	0
446	20241127	133600	579507380	17660	17660	17660	17660	7
447	20241127	133500	579383760	17660	17660	17660	17660	0
448	20241127	133400	579383760	17660	17660	17660	17660	38
449	20241127	133300	578712680	17660	17660	17660	17660	0
450	20241127	133200	578712680	17660	17660	17660	17660	0
451	20241127	133100	578712680	17660	17660	17660	17660	0
452	20241127	133000	578712680	17660	17660	17660	17660	0
453	20241127	132900	578712680	17660	17670	17670	17660	5
454	20241127	132800	578624360	17680	17680	17680	17680	2
455	20241127	132700	578589000	17690	17690	17690	17690	0
456	20241127	132600	578589000	17690	17680	17690	17680	12
457	20241127	132500	578376760	17670	17670	17670	17670	0
458	20241127	132400	578376760	17670	17680	17680	17670	83
459	20241127	132300	576909540	17690	17700	17700	17690	4
460	20241127	132200	576838770	17710	17710	17710	17710	0
461	20241127	132100	576838770	17710	17680	17710	17680	270
462	20241127	132000	572059710	17670	17680	17680	17670	60
463	20241127	131900	570998920	17680	17680	17680	17680	0
464	20241127	131800	570998920	17680	17670	17680	17670	3
465	20241127	131700	570945900	17670	17660	17670	17660	55
466	20241127	131600	569974500	17660	17650	17660	17650	127
467	20241127	131500	567731880	17650	17650	17650	17650	0
468	20241127	131400	567731880	17650	17650	17650	17650	2
469	20241127	131300	567696580	17660	17660	17660	17660	1
470	20241127	131200	567678920	17670	17670	17670	17670	0
471	20241127	131100	567678920	17670	17660	17670	17660	80
472	20241127	131000	566266110	17650	17650	17650	17650	43
473	20241127	130900	565507160	17640	17640	17640	17640	0
474	20241127	130800	565507160	17640	17640	17640	17640	0
475	20241127	130700	565507160	17640	17640	17640	17640	54
476	20241127	130600	564554600	17630	17630	17630	17630	0
477	20241127	130500	564554600	17630	17630	17630	17630	111
478	20241127	130400	562597670	17630	17630	17630	17630	13
479	20241127	130300	562368480	17630	17630	17630	17630	10
480	20241127	130200	562192180	17620	17620	17620	17620	9
481	20241127	130100	562033600	17620	17620	17620	17620	31
482	20241127	130000	561487380	17620	17650	17650	17620	225
483	20241127	125900	557522430	17650	17650	17650	17650	16
484	20241127	125800	557240030	17650	17650	17650	17650	0
485	20241127	125700	557240030	17650	17650	17650	17650	0
486	20241127	125600	557240030	17650	17650	17650	17650	0
487	20241127	125500	557240030	17650	17650	17650	17650	36
488	20241127	125400	556604630	17650	17650	17670	17640	47
489	20241127	125300	555775290	17650	17640	17650	17640	29
490	20241127	125200	555263710	17640	17640	17640	17640	0
491	20241127	125100	555263710	17640	17630	17640	17630	404
492	20241127	125000	548139130	17620	17620	17620	17620	0
493	20241127	124900	548139130	17620	17620	17620	17620	1
494	20241127	124800	548121510	17640	17640	17640	17640	1
495	20241127	124700	548103870	17640	17640	17640	17640	0
496	20241127	124600	548103870	17640	17640	17640	17640	0
497	20241127	124500	548103870	17640	17640	17640	17640	1
498	20241127	124400	548086230	17620	17620	17620	17620	0
499	20241127	124300	548086230	17620	17620	17620	17620	1
500	20241127	124200	548068610	17620	17620	17620	17620	28
501	20241127	124100	547575250	17620	17620	17620	17620	0
502	20241127	124000	547575250	17620	17620	17620	17620	0
503	20241127	123900	547575250	17620	17620	17620	17620	0
504	20241127	123800	547575250	17620	17630	17630	17620	59
505	20241127	123700	546535580	17640	17640	17640	17640	0
506	20241127	123600	546535580	17640	17640	17640	17640	2
507	20241127	123500	546500300	17640	17640	17640	17640	0
508	20241127	123400	546500300	17640	17640	17640	17640	0
509	20241127	123300	546500300	17640	17640	17640	17640	0
510	20241127	123200	546500300	17640	17640	17640	17640	5
511	20241127	123100	546412100	17630	17630	17630	17630	1
512	20241127	123000	546394470	17630	17630	17630	17630	0
513	20241127	122900	546394470	17630	17630	17630	17630	0
514	20241127	122800	546394470	17630	17630	17630	17630	0
515	20241127	122700	546394470	17630	17630	17630	17630	91
516	20241127	122600	544790140	17630	17630	17630	17630	85
517	20241127	122500	543291590	17630	17630	17630	17630	0
518	20241127	122400	543291590	17630	17630	17630	17630	0
519	20241127	122300	543291590	17630	17630	17630	17630	0
520	20241127	122200	543291590	17630	17630	17630	17630	0
521	20241127	122100	543291590	17630	17630	17630	17630	31
522	20241127	122000	542745060	17620	17620	17620	17620	0
523	20241127	121900	542745060	17620	17620	17620	17620	0
524	20241127	121800	542745060	17620	17620	17620	17620	100
525	20241127	121700	540983060	17620	17630	17630	17620	149
526	20241127	121600	538357550	17640	17650	17650	17640	7
527	20241127	121500	538234060	17660	17660	17660	17660	0
528	20241127	121400	538234060	17660	17660	17660	17660	30
529	20241127	121300	537704260	17650	17650	17650	17650	17
530	20241127	121200	537404210	17660	17660	17660	17660	0
531	20241127	121100	537404210	17660	17660	17660	17660	19
532	20241127	121000	537068670	17650	17650	17650	17650	0
533	20241127	120900	537068670	17650	17650	17650	17650	0
534	20241127	120800	537068670	17650	17650	17650	17650	0
535	20241127	120700	537068670	17650	17650	17650	17650	86
536	20241127	120600	535550770	17640	17640	17640	17640	0
537	20241127	120500	535550770	17640	17640	17640	17640	0
538	20241127	120400	535550770	17640	17640	17640	17640	98
539	20241127	120300	533822050	17640	17640	17640	17640	0
540	20241127	120200	533822050	17640	17640	17640	17640	0
541	20241127	120100	533822050	17640	17650	17650	17640	4
542	20241127	120000	533751480	17650	17650	17650	17650	0
543	20241127	115900	533751480	17650	17640	17650	17640	4
544	20241127	115800	533680900	17660	17650	17660	17640	58
545	20241127	115700	532656750	17660	17650	17660	17640	83
546	20241127	115600	531192600	17660	17650	17660	17650	4
547	20241127	115500	531121990	17650	17650	17650	17640	82
548	20241127	115400	529675490	17670	17670	17670	17670	1
549	20241127	115300	529657820	17670	17670	17670	17670	2
550	20241127	115200	529622480	17650	17650	17670	17650	6
551	20241127	115100	529516550	17650	17660	17670	17630	170
552	20241127	115000	526518400	17670	17670	17670	17650	17
553	20241127	114900	526218160	17670	17620	17670	17620	300
554	20241127	114800	520928900	17620	17630	17630	17620	49
555	20241127	114700	520065510	17630	17640	17640	17630	50
556	20241127	114600	519183840	17650	17650	17650	17650	0
557	20241127	114500	519183840	17650	17650	17650	17650	1
558	20241127	114400	519166190	17640	17640	17640	17640	2
559	20241127	114300	519130910	17650	17640	17650	17640	11
560	20241127	114200	518936860	17640	17640	17640	17640	1
561	20241127	114100	518919220	17660	17650	17660	17640	3
562	20241127	114000	518866270	17670	17660	17670	17640	196
563	20241127	113900	515406810	17650	17680	17680	17650	26
564	20241127	113800	514947510	17670	17640	17670	17640	73
565	20241127	113700	513659130	17650	17650	17650	17640	3
566	20241127	113600	513606190	17660	17660	17660	17660	3
567	20241127	113500	513553210	17670	17690	17690	17670	66
568	20241127	113400	512386170	17710	17670	17850	17670	630
569	20241127	113300	501199090	17680	17640	17680	17640	26
570	20241127	113200	500740150	17640	17650	17650	17640	38
571	20241127	113100	500069790	17650	17690	17690	17650	500
572	20241127	113000	491232570	17700	17710	17730	17700	52
573	20241127	112900	490311690	17700	17690	17700	17690	52
574	20241127	112800	489391570	17690	17690	17720	17670	138
575	20241127	112700	486950740	17670	17640	17680	17620	1201
576	20241127	112600	465763470	17620	17610	17620	17610	144
577	20241127	112500	463226860	17610	17600	17610	17600	10
578	20241127	112400	463050800	17600	17580	17600	17580	146
579	20241127	112300	460482830	17580	17550	17580	17550	72
580	20241127	112200	459218180	17550	17540	17550	17530	74
581	20241127	112100	457920000	17540	17570	17570	17520	1616
582	20241127	112000	429577400	17570	17570	17570	17570	0
583	20241127	111900	429577400	17570	17570	17570	17570	0
584	20241127	111800	429577400	17570	17580	17580	17570	4
585	20241127	111700	429507110	17570	17590	17590	17570	10
586	20241127	111600	429331380	17590	17570	17590	17570	55
587	20241127	111500	428364650	17600	17560	17600	17560	67
588	20241127	111400	427187450	17560	17560	17560	17560	16
589	20241127	111300	426906490	17550	17550	17550	17550	1
590	20241127	111200	426888940	17560	17550	17560	17550	150
591	20241127	111100	424255020	17540	17540	17540	17540	40
592	20241127	111000	423553420	17540	17530	17540	17530	71
593	20241127	110900	422308730	17520	17530	17530	17520	281
594	20241127	110800	417382810	17530	17530	17530	17530	155
595	20241127	110700	414665660	17530	17540	17540	17530	55
596	20241127	110600	413701260	17540	17540	17540	17540	11
597	20241127	110500	413508320	17540	17540	17540	17540	6
598	20241127	110400	413403080	17540	17540	17540	17540	244
599	20241127	110300	409123320	17550	17560	17560	17540	537
600	20241127	110200	399698990	17560	17560	17560	17560	4
601	20241127	110100	399628750	17560	17560	17560	17560	30
602	20241127	110000	399101950	17560	17590	17590	17560	1710
603	20241127	105900	369048080	17590	17600	17600	17590	706
604	20241127	105800	356624740	17600	17600	17600	17600	7
605	20241127	105700	356501540	17600	17610	17610	17600	145
606	20241127	105600	353948100	17610	17610	17610	17610	8
607	20241127	105500	353807220	17610	17610	17610	17610	18
608	20241127	105400	353490240	17610	17610	17620	17610	374
609	20241127	105300	346904080	17610	17610	17610	17610	56
610	20241127	105200	345917920	17610	17610	17610	17610	0
611	20241127	105100	345917920	17610	17610	17610	17610	72
612	20241127	105000	344650000	17610	17630	17630	17610	876
613	20241127	104900	329212680	17630	17640	17640	17630	76
614	20241127	104800	327872790	17640	17640	17660	17640	136
615	20241127	104700	325473730	17660	17660	17660	17660	0
616	20241127	104600	325473730	17660	17660	17660	17660	0
617	20241127	104500	325473730	17660	17660	17660	17660	1
618	20241127	104400	325456070	17660	17650	17660	17650	56
619	20241127	104300	324467560	17650	17620	17650	17620	266
620	20241127	104200	319774710	17620	17620	17620	17620	0
621	20241127	104100	319774710	17620	17620	17620	17620	3
622	20241127	104000	319721850	17640	17640	17640	17640	27
623	20241127	103900	319245570	17630	17620	17630	17620	236
624	20241127	103800	315085490	17610	17610	17610	17610	40
625	20241127	103700	314381090	17610	17610	17610	17610	6
626	20241127	103600	314275430	17610	17620	17620	17610	43
627	20241127	103500	313517870	17620	17620	17620	17620	9
628	20241127	103400	313359290	17630	17630	17630	17630	0
629	20241127	103300	313359290	17630	17630	17630	17630	1
630	20241127	103200	313341660	17630	17630	17630	17630	0
631	20241127	103100	313341660	17630	17620	17630	17620	9
632	20241127	103000	313183070	17600	17600	17600	17600	9
633	20241127	102900	313024670	17600	17600	17600	17600	234
634	20241127	102800	308906270	17600	17600	17620	17600	14
635	20241127	102700	308659850	17600	17600	17600	17600	12
636	20241127	102600	308448650	17600	17610	17610	17600	410
637	20241127	102500	301228700	17610	17610	17610	17610	0
638	20241127	102400	301228700	17610	17630	17630	17610	1197
639	20241127	102300	280137250	17630	17630	17630	17620	31
640	20241127	102200	279590770	17630	17640	17640	17620	304
641	20241127	102100	274232330	17640	17640	17640	17640	2
642	20241127	102000	274197050	17630	17630	17630	17630	190
643	20241127	101900	270847350	17650	17650	17650	17650	0
644	20241127	101800	270847350	17650	17650	17650	17650	3
645	20241127	101700	270794400	17650	17640	17740	17640	59
646	20241127	101600	269751400	17630	17640	17640	17630	23
647	20241127	101500	269345900	17640	17640	17650	17640	14
648	20241127	101400	269098930	17640	17650	17680	17640	229
649	20241127	101300	265055170	17650	17650	17650	17650	7
650	20241127	101200	264931620	17650	17650	17650	17650	12
651	20241127	101100	264719820	17650	17640	17650	17640	10
652	20241127	101000	264543410	17640	17630	17640	17630	36
653	20241127	100900	263908460	17640	17660	17660	17640	134
654	20241127	100800	261543350	17660	17660	17670	17660	15
655	20241127	100700	261278440	17670	17670	17670	17670	10
656	20241127	100600	261101740	17670	17670	17670	17670	3
657	20241127	100500	261048730	17670	17670	17670	17670	5
658	20241127	100400	260960380	17680	17640	17680	17640	67
659	20241127	100300	259777630	17630	17630	17640	17630	50
660	20241127	100200	258896110	17630	17650	17650	17630	184
661	20241127	100100	255651430	17660	17660	17660	17660	0
662	20241127	100000	255651430	17660	17660	17660	17660	1
663	20241127	095900	255633770	17650	17640	17660	17640	5
664	20241127	095800	255545520	17650	17650	17680	17620	193
665	20241127	095700	252142680	17650	17620	17650	17620	30
666	20241127	095600	251613740	17650	17620	17650	17620	56
667	20241127	095500	250626760	17610	17590	17610	17590	41
668	20241127	095400	249904830	17590	17590	17590	17590	0
669	20241127	095300	249904830	17590	17590	17590	17590	0
670	20241127	095200	249904830	17590	17590	17590	17590	22
671	20241127	095100	249517850	17610	17600	17610	17600	172
672	20241127	095000	246489340	17600	17600	17600	17600	0
673	20241127	094900	246489340	17600	17610	17610	17600	207
674	20241127	094800	242844660	17610	17610	17610	17610	21
675	20241127	094700	242474850	17600	17600	17600	17600	24
676	20241127	094600	242052450	17590	17590	17590	17590	218
677	20241127	094500	238217830	17580	17580	17580	17580	260
678	20241127	094400	233647030	17590	17580	17590	17580	79
679	20241127	094300	232258050	17580	17580	17580	17580	68
680	20241127	094200	231062610	17590	17590	17590	17590	15
681	20241127	094100	230798760	17570	17580	17580	17570	26
682	20241127	094000	230341790	17580	17580	17580	17580	10
683	20241127	093900	230165990	17580	17600	17610	17580	72
684	20241127	093800	228899570	17600	17580	17600	17580	20
685	20241127	093700	228547770	17580	17580	17590	17580	84
686	20241127	093600	227070550	17570	17570	17570	17570	0
687	20241127	093500	227070550	17570	17560	17570	17560	106
688	20241127	093400	225208560	17560	17570	17570	17560	349
689	20241127	093300	219078060	17570	17580	17580	17570	41
690	20241127	093200	218357590	17570	17570	17580	17570	27
691	20241127	093100	217883070	17590	17590	17590	17590	57
692	20241127	093000	216880440	17570	17640	17650	17570	3670
693	20241127	092900	152256120	17640	17650	17650	17640	47
694	20241127	092800	151426710	17640	17680	17680	17640	918
695	20241127	092700	135209720	17680	17680	17710	17670	55
696	20241127	092600	134236770	17670	17660	17670	17640	97
697	20241127	092500	132523920	17650	17640	17650	17630	736
698	20241127	092400	119540990	17630	17640	17640	17630	590
699	20241127	092300	109133470	17630	17640	17640	17630	161
700	20241127	092200	106295030	17640	17650	17650	17640	200
701	20241127	092100	102766970	17650	17660	17660	17650	485
702	20241127	092000	94205480	17670	17670	17670	17660	30
703	20241127	091900	93675500	17670	17680	17710	17660	40
704	20241127	091800	92968240	17710	17700	17710	17670	47
705	20241127	091700	92136890	17640	17670	17720	17640	371
706	20241127	091600	85589000	17720	17720	17720	17720	0
707	20241127	091500	85589000	17720	17730	17730	17720	51
708	20241127	091400	84685270	17640	17650	17670	17640	175
709	20241127	091300	81596120	17650	17680	17680	17650	181
710	20241127	091200	78397840	17680	17700	17710	17680	529
711	20241127	091100	69041400	17700	17710	17710	17700	636
712	20241127	091000	57784110	17710	17740	17740	17710	506
713	20241127	090900	48819950	17730	17730	17750	17730	48
714	20241127	090800	47968350	17730	17720	17730	17720	64
715	20241127	090700	46833760	17720	17730	17730	17720	43
716	20241127	090600	46071640	17720	17750	17750	17720	343
717	20241127	090500	39989910	17770	17800	17800	17760	143
718	20241127	090400	37447430	17790	17860	17860	17790	1312
719	20241127	090300	14083540	17850	17840	17850	17840	7
720	20241127	090200	13958650	17850	17870	17870	17850	18
721	20241127	090100	13637320	17880	17890	17890	17880	105
722	20241127	090000	11759900	17900	18000	18000	17900	655