KissMeData/290670/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211500	149245580	13210	13210	13210	13210	355
3	20241127	211400	149245580	13210	13210	13210	13210	0
4	20241127	211300	149245580	13210	13210	13210	13210	0
5	20241127	211200	149245580	13210	13210	13210	13210	0
6	20241127	211100	149245580	13210	13210	13210	13210	0
7	20241127	211000	149245580	13210	13210	13210	13210	0
8	20241127	210900	149245580	13210	13210	13210	13210	0
9	20241127	210800	149245580	13210	13210	13210	13210	0
10	20241127	210700	149245580	13210	13210	13210	13210	0
11	20241127	210600	149245580	13210	13210	13210	13210	0
12	20241127	210500	149245580	13210	13210	13210	13210	0
13	20241127	210400	149245580	13210	13210	13210	13210	0
14	20241127	210300	149245580	13210	13210	13210	13210	0
15	20241127	210200	149245580	13210	13210	13210	13210	0
16	20241127	210100	149245580	13210	13210	13210	13210	0
17	20241127	210000	149245580	13210	13210	13210	13210	0
18	20241127	205900	149245580	13210	13210	13210	13210	0
19	20241127	205800	149245580	13210	13210	13210	13210	0
20	20241127	205700	149245580	13210	13210	13210	13210	0
21	20241127	205600	149245580	13210	13210	13210	13210	0
22	20241127	205500	149245580	13210	13210	13210	13210	0
23	20241127	205400	149245580	13210	13210	13210	13210	0
24	20241127	205300	149245580	13210	13210	13210	13210	0
25	20241127	205200	149245580	13210	13210	13210	13210	0
26	20241127	205100	149245580	13210	13210	13210	13210	0
27	20241127	205000	149245580	13210	13210	13210	13210	0
28	20241127	204900	149245580	13210	13210	13210	13210	0
29	20241127	204800	149245580	13210	13210	13210	13210	0
30	20241127	204700	149245580	13210	13210	13210	13210	0
31	20241127	204600	149245580	13210	13210	13210	13210	0
32	20241127	204500	149245580	13210	13210	13210	13210	355
33	20241127	204400	149245580	13210	13210	13210	13210	0
34	20241127	204300	149245580	13210	13210	13210	13210	0
35	20241127	204200	149245580	13210	13210	13210	13210	0
36	20241127	204100	149245580	13210	13210	13210	13210	0
37	20241127	204000	149245580	13210	13210	13210	13210	0
38	20241127	203900	149245580	13210	13210	13210	13210	0
39	20241127	203800	149245580	13210	13210	13210	13210	0
40	20241127	203700	149245580	13210	13210	13210	13210	0
41	20241127	203600	149245580	13210	13210	13210	13210	0
42	20241127	203500	149245580	13210	13210	13210	13210	0
43	20241127	203400	149245580	13210	13210	13210	13210	0
44	20241127	203300	149245580	13210	13210	13210	13210	0
45	20241127	203200	149245580	13210	13210	13210	13210	0
46	20241127	203100	149245580	13210	13210	13210	13210	0
47	20241127	203000	149245580	13210	13210	13210	13210	0
48	20241127	202900	149245580	13210	13210	13210	13210	0
49	20241127	202800	149245580	13210	13210	13210	13210	0
50	20241127	202700	149245580	13210	13210	13210	13210	0
51	20241127	202600	149245580	13210	13210	13210	13210	0
52	20241127	202500	149245580	13210	13210	13210	13210	0
53	20241127	202400	149245580	13210	13210	13210	13210	0
54	20241127	202300	149245580	13210	13210	13210	13210	0
55	20241127	202200	149245580	13210	13210	13210	13210	0
56	20241127	202100	149245580	13210	13210	13210	13210	0
57	20241127	202000	149245580	13210	13210	13210	13210	0
58	20241127	201900	149245580	13210	13210	13210	13210	0
59	20241127	201800	149245580	13210	13210	13210	13210	0
60	20241127	201700	149245580	13210	13210	13210	13210	0
61	20241127	201600	149245580	13210	13210	13210	13210	0
62	20241127	201500	149245580	13210	13210	13210	13210	355
63	20241127	201400	149245580	13210	13210	13210	13210	0
64	20241127	201300	149245580	13210	13210	13210	13210	0
65	20241127	201200	149245580	13210	13210	13210	13210	0
66	20241127	201100	149245580	13210	13210	13210	13210	0
67	20241127	201000	149245580	13210	13210	13210	13210	0
68	20241127	200900	149245580	13210	13210	13210	13210	0
69	20241127	200800	149245580	13210	13210	13210	13210	0
70	20241127	200700	149245580	13210	13210	13210	13210	0
71	20241127	200600	149245580	13210	13210	13210	13210	0
72	20241127	200500	149245580	13210	13210	13210	13210	0
73	20241127	200400	149245580	13210	13210	13210	13210	0
74	20241127	200300	149245580	13210	13210	13210	13210	0
75	20241127	200200	149245580	13210	13210	13210	13210	0
76	20241127	200100	149245580	13210	13210	13210	13210	0
77	20241127	200000	149245580	13210	13210	13210	13210	0
78	20241127	195900	149245580	13210	13210	13210	13210	0
79	20241127	195800	149245580	13210	13210	13210	13210	0
80	20241127	195700	149245580	13210	13210	13210	13210	0
81	20241127	195600	149245580	13210	13210	13210	13210	0
82	20241127	195500	149245580	13210	13210	13210	13210	0
83	20241127	195400	149245580	13210	13210	13210	13210	0
84	20241127	195300	149245580	13210	13210	13210	13210	0
85	20241127	195200	149245580	13210	13210	13210	13210	0
86	20241127	195100	149245580	13210	13210	13210	13210	0
87	20241127	195000	149245580	13210	13210	13210	13210	0
88	20241127	194900	149245580	13210	13210	13210	13210	0
89	20241127	194800	149245580	13210	13210	13210	13210	0
90	20241127	194700	149245580	13210	13210	13210	13210	0
91	20241127	194600	149245580	13210	13210	13210	13210	0
92	20241127	194500	149245580	13210	13210	13210	13210	355
93	20241127	194400	149245580	13210	13210	13210	13210	0
94	20241127	194300	149245580	13210	13210	13210	13210	0
95	20241127	194200	149245580	13210	13210	13210	13210	0
96	20241127	194100	149245580	13210	13210	13210	13210	0
97	20241127	194000	149245580	13210	13210	13210	13210	0
98	20241127	193900	149245580	13210	13210	13210	13210	0
99	20241127	193800	149245580	13210	13210	13210	13210	0
100	20241127	193700	149245580	13210	13210	13210	13210	0
101	20241127	193600	149245580	13210	13210	13210	13210	0
102	20241127	193500	149245580	13210	13210	13210	13210	0
103	20241127	193400	149245580	13210	13210	13210	13210	0
104	20241127	193300	149245580	13210	13210	13210	13210	0
105	20241127	193200	149245580	13210	13210	13210	13210	0
106	20241127	193100	149245580	13210	13210	13210	13210	0
107	20241127	193000	149245580	13210	13210	13210	13210	0
108	20241127	192900	149245580	13210	13210	13210	13210	0
109	20241127	192800	149245580	13210	13210	13210	13210	0
110	20241127	192700	149245580	13210	13210	13210	13210	0
111	20241127	192600	149245580	13210	13210	13210	13210	0
112	20241127	192500	149245580	13210	13210	13210	13210	0
113	20241127	192400	149245580	13210	13210	13210	13210	0
114	20241127	192300	149245580	13210	13210	13210	13210	0
115	20241127	192200	149245580	13210	13210	13210	13210	0
116	20241127	192100	149245580	13210	13210	13210	13210	0
117	20241127	192000	149245580	13210	13210	13210	13210	0
118	20241127	191900	149245580	13210	13210	13210	13210	0
119	20241127	191800	149245580	13210	13210	13210	13210	0
120	20241127	191700	149245580	13210	13210	13210	13210	0
121	20241127	191600	149245580	13210	13210	13210	13210	0
122	20241127	191500	149245580	13210	13210	13210	13210	355
123	20241127	191400	149245580	13210	13210	13210	13210	0
124	20241127	191300	149245580	13210	13210	13210	13210	0
125	20241127	191200	149245580	13210	13210	13210	13210	0
126	20241127	191100	149245580	13210	13210	13210	13210	0
127	20241127	191000	149245580	13210	13210	13210	13210	0
128	20241127	190900	149245580	13210	13210	13210	13210	0
129	20241127	190800	149245580	13210	13210	13210	13210	0
130	20241127	190700	149245580	13210	13210	13210	13210	0
131	20241127	190600	149245580	13210	13210	13210	13210	0
132	20241127	190500	149245580	13210	13210	13210	13210	0
133	20241127	190400	149245580	13210	13210	13210	13210	0
134	20241127	190300	149245580	13210	13210	13210	13210	0
135	20241127	190200	149245580	13210	13210	13210	13210	0
136	20241127	190100	149245580	13210	13210	13210	13210	0
137	20241127	190000	149245580	13210	13210	13210	13210	0
138	20241127	185900	149245580	13210	13210	13210	13210	0
139	20241127	185800	149245580	13210	13210	13210	13210	0
140	20241127	185700	149245580	13210	13210	13210	13210	0
141	20241127	185600	149245580	13210	13210	13210	13210	0
142	20241127	185500	149245580	13210	13210	13210	13210	0
143	20241127	185400	149245580	13210	13210	13210	13210	0
144	20241127	185300	149245580	13210	13210	13210	13210	0
145	20241127	185200	149245580	13210	13210	13210	13210	0
146	20241127	185100	149245580	13210	13210	13210	13210	0
147	20241127	185000	149245580	13210	13210	13210	13210	0
148	20241127	184900	149245580	13210	13210	13210	13210	0
149	20241127	184800	149245580	13210	13210	13210	13210	0
150	20241127	184700	149245580	13210	13210	13210	13210	0
151	20241127	184600	149245580	13210	13210	13210	13210	0
152	20241127	184500	149245580	13210	13210	13210	13210	355
153	20241127	184400	149245580	13210	13210	13210	13210	0
154	20241127	184300	149245580	13210	13210	13210	13210	0
155	20241127	184200	149245580	13210	13210	13210	13210	0
156	20241127	184100	149245580	13210	13210	13210	13210	0
157	20241127	184000	149245580	13210	13210	13210	13210	0
158	20241127	183900	149245580	13210	13210	13210	13210	0
159	20241127	183800	149245580	13210	13210	13210	13210	0
160	20241127	183700	149245580	13210	13210	13210	13210	0
161	20241127	183600	149245580	13210	13210	13210	13210	0
162	20241127	183500	149245580	13210	13210	13210	13210	0
163	20241127	183400	149245580	13210	13210	13210	13210	0
164	20241127	183300	149245580	13210	13210	13210	13210	0
165	20241127	183200	149245580	13210	13210	13210	13210	0
166	20241127	183100	149245580	13210	13210	13210	13210	0
167	20241127	183000	149245580	13210	13210	13210	13210	0
168	20241127	182900	149245580	13210	13210	13210	13210	0
169	20241127	182800	149245580	13210	13210	13210	13210	0
170	20241127	182700	149245580	13210	13210	13210	13210	0
171	20241127	182600	149245580	13210	13210	13210	13210	0
172	20241127	182500	149245580	13210	13210	13210	13210	0
173	20241127	182400	149245580	13210	13210	13210	13210	0
174	20241127	182300	149245580	13210	13210	13210	13210	0
175	20241127	182200	149245580	13210	13210	13210	13210	0
176	20241127	182100	149245580	13210	13210	13210	13210	0
177	20241127	182000	149245580	13210	13210	13210	13210	0
178	20241127	181900	149245580	13210	13210	13210	13210	0
179	20241127	181800	149245580	13210	13210	13210	13210	0
180	20241127	181700	149245580	13210	13210	13210	13210	0
181	20241127	181600	149245580	13210	13210	13210	13210	0
182	20241127	181500	149245580	13210	13210	13210	13210	355
183	20241127	181400	149245580	13210	13210	13210	13210	0
184	20241127	181300	149245580	13210	13210	13210	13210	0
185	20241127	181200	149245580	13210	13210	13210	13210	0
186	20241127	181100	149245580	13210	13210	13210	13210	0
187	20241127	181000	149245580	13210	13210	13210	13210	0
188	20241127	180900	149245580	13210	13210	13210	13210	0
189	20241127	180800	149245580	13210	13210	13210	13210	0
190	20241127	180700	149245580	13210	13210	13210	13210	0
191	20241127	180600	149245580	13210	13210	13210	13210	0
192	20241127	180500	149245580	13210	13210	13210	13210	0
193	20241127	180400	149245580	13210	13210	13210	13210	0
194	20241127	180300	149245580	13210	13210	13210	13210	0
195	20241127	180200	149245580	13210	13210	13210	13210	0
196	20241127	180100	149245580	13210	13210	13210	13210	0
197	20241127	180000	149245580	13210	13210	13210	13210	0
198	20241127	175900	149245580	13210	13210	13210	13210	0
199	20241127	175800	149245580	13210	13210	13210	13210	0
200	20241127	175700	149245580	13210	13210	13210	13210	0
201	20241127	175600	149245580	13210	13210	13210	13210	0
202	20241127	175500	149245580	13210	13210	13210	13210	0
203	20241127	175400	149245580	13210	13210	13210	13210	0
204	20241127	175300	149245580	13210	13210	13210	13210	0
205	20241127	175200	149245580	13210	13210	13210	13210	0
206	20241127	175100	149245580	13210	13210	13210	13210	0
207	20241127	175000	149245580	13210	13210	13210	13210	0
208	20241127	174900	149245580	13210	13210	13210	13210	0
209	20241127	174800	149245580	13210	13210	13210	13210	0
210	20241127	174700	149245580	13210	13210	13210	13210	0
211	20241127	174600	149245580	13210	13210	13210	13210	0
212	20241127	174500	149245580	13210	13210	13210	13210	355
213	20241127	174400	149245580	13210	13210	13210	13210	0
214	20241127	174300	149245580	13210	13210	13210	13210	0
215	20241127	174200	149245580	13210	13210	13210	13210	0
216	20241127	174100	149245580	13210	13210	13210	13210	0
217	20241127	174000	149245580	13210	13210	13210	13210	0
218	20241127	173900	149245580	13210	13210	13210	13210	0
219	20241127	173800	149245580	13210	13210	13210	13210	0
220	20241127	173700	149245580	13210	13210	13210	13210	0
221	20241127	173600	149245580	13210	13210	13210	13210	0
222	20241127	173500	149245580	13210	13210	13210	13210	0
223	20241127	173400	149245580	13210	13210	13210	13210	0
224	20241127	173300	149245580	13210	13210	13210	13210	0
225	20241127	173200	149245580	13210	13210	13210	13210	0
226	20241127	173100	149245580	13210	13210	13210	13210	0
227	20241127	173000	149245580	13210	13210	13210	13210	0
228	20241127	172900	149245580	13210	13210	13210	13210	0
229	20241127	172800	149245580	13210	13210	13210	13210	0
230	20241127	172700	149245580	13210	13210	13210	13210	0
231	20241127	172600	149245580	13210	13210	13210	13210	0
232	20241127	172500	149245580	13210	13210	13210	13210	0
233	20241127	172400	149245580	13210	13210	13210	13210	0
234	20241127	172300	149245580	13210	13210	13210	13210	0
235	20241127	172200	149245580	13210	13210	13210	13210	0
236	20241127	172100	149245580	13210	13210	13210	13210	0
237	20241127	172000	149245580	13210	13210	13210	13210	0
238	20241127	171900	149245580	13210	13210	13210	13210	0
239	20241127	171800	149245580	13210	13210	13210	13210	0
240	20241127	171700	149245580	13210	13210	13210	13210	0
241	20241127	171600	149245580	13210	13210	13210	13210	0
242	20241127	171500	149245580	13210	13210	13210	13210	355
243	20241127	171400	149245580	13210	13210	13210	13210	0
244	20241127	171300	149245580	13210	13210	13210	13210	0
245	20241127	171200	149245580	13210	13210	13210	13210	0
246	20241127	171100	149245580	13210	13210	13210	13210	0
247	20241127	171000	149245580	13210	13210	13210	13210	0
248	20241127	170900	149245580	13210	13210	13210	13210	0
249	20241127	170800	149245580	13210	13210	13210	13210	0
250	20241127	170700	149245580	13210	13210	13210	13210	0
251	20241127	170600	149245580	13210	13210	13210	13210	0
252	20241127	170500	149245580	13210	13210	13210	13210	0
253	20241127	170400	149245580	13210	13210	13210	13210	0
254	20241127	170300	149245580	13210	13210	13210	13210	0
255	20241127	170200	149245580	13210	13210	13210	13210	0
256	20241127	170100	149245580	13210	13210	13210	13210	0
257	20241127	170000	149245580	13210	13210	13210	13210	0
258	20241127	165900	149245580	13210	13210	13210	13210	0
259	20241127	165800	149245580	13210	13210	13210	13210	0
260	20241127	165700	149245580	13210	13210	13210	13210	0
261	20241127	165600	149245580	13210	13210	13210	13210	0
262	20241127	165500	149245580	13210	13210	13210	13210	0
263	20241127	165400	149245580	13210	13210	13210	13210	0
264	20241127	165300	149245580	13210	13210	13210	13210	0
265	20241127	165200	149245580	13210	13210	13210	13210	0
266	20241127	165100	149245580	13210	13210	13210	13210	0
267	20241127	165000	149245580	13210	13210	13210	13210	0
268	20241127	164900	149245580	13210	13210	13210	13210	0
269	20241127	164800	149245580	13210	13210	13210	13210	0
270	20241127	164700	149245580	13210	13210	13210	13210	0
271	20241127	164600	149245580	13210	13210	13210	13210	0
272	20241127	164500	149245580	13210	13210	13210	13210	355
273	20241127	164400	149245580	13210	13210	13210	13210	0
274	20241127	164300	149245580	13210	13210	13210	13210	0
275	20241127	164200	149245580	13210	13210	13210	13210	0
276	20241127	164100	149245580	13210	13210	13210	13210	0
277	20241127	164000	149245580	13210	13210	13210	13210	0
278	20241127	163900	149245580	13210	13210	13210	13210	0
279	20241127	163800	149245580	13210	13210	13210	13210	0
280	20241127	163700	149245580	13210	13210	13210	13210	0
281	20241127	163600	149245580	13210	13210	13210	13210	0
282	20241127	163500	149245580	13210	13210	13210	13210	0
283	20241127	163400	149245580	13210	13210	13210	13210	0
284	20241127	163300	149245580	13210	13210	13210	13210	0
285	20241127	163200	149245580	13210	13210	13210	13210	0
286	20241127	163100	149245580	13210	13210	13210	13210	0
287	20241127	163000	149245580	13210	13210	13210	13210	0
288	20241127	162900	149245580	13210	13210	13210	13210	0
289	20241127	162800	149245580	13210	13210	13210	13210	0
290	20241127	162700	149245580	13210	13210	13210	13210	0
291	20241127	162600	149245580	13210	13210	13210	13210	0
292	20241127	162500	149245580	13210	13210	13210	13210	0
293	20241127	162400	149245580	13210	13210	13210	13210	0
294	20241127	162300	149245580	13210	13210	13210	13210	0
295	20241127	162200	149245580	13210	13210	13210	13210	0
296	20241127	162100	149245580	13210	13210	13210	13210	0
297	20241127	162000	149245580	13210	13210	13210	13210	0
298	20241127	161900	149245580	13210	13210	13210	13210	0
299	20241127	161800	149245580	13210	13210	13210	13210	0
300	20241127	161700	149245580	13210	13210	13210	13210	0
301	20241127	161600	149245580	13210	13210	13210	13210	0
302	20241127	161500	149245580	13210	13210	13210	13210	355
303	20241127	161400	149245580	13210	13210	13210	13210	0
304	20241127	161300	149245580	13210	13210	13210	13210	0
305	20241127	161200	149245580	13210	13210	13210	13210	0
306	20241127	161100	149245580	13210	13210	13210	13210	0
307	20241127	161000	149245580	13210	13210	13210	13210	0
308	20241127	160900	149245580	13210	13210	13210	13210	0
309	20241127	160800	149245580	13210	13210	13210	13210	0
310	20241127	160700	149245580	13210	13210	13210	13210	0
311	20241127	160600	149245580	13210	13210	13210	13210	0
312	20241127	160500	149245580	13210	13210	13210	13210	0
313	20241127	160400	149245580	13210	13210	13210	13210	0
314	20241127	160300	149245580	13210	13210	13210	13210	0
315	20241127	160200	149245580	13210	13210	13210	13210	0
316	20241127	160100	149245580	13210	13210	13210	13210	0
317	20241127	160000	149245580	13210	13210	13210	13210	0
318	20241127	155900	149245580	13210	13210	13210	13210	0
319	20241127	155800	149245580	13210	13210	13210	13210	0
320	20241127	155700	149245580	13210	13210	13210	13210	0
321	20241127	155600	149245580	13210	13210	13210	13210	0
322	20241127	155500	149245580	13210	13210	13210	13210	0
323	20241127	155400	149245580	13210	13210	13210	13210	0
324	20241127	155300	149245580	13210	13210	13210	13210	0
325	20241127	155200	149245580	13210	13210	13210	13210	0
326	20241127	155100	149245580	13210	13210	13210	13210	0
327	20241127	155000	149245580	13210	13210	13210	13210	0
328	20241127	154900	149245580	13210	13210	13210	13210	0
329	20241127	154800	149245580	13210	13210	13210	13210	0
330	20241127	154700	149245580	13210	13210	13210	13210	0
331	20241127	154600	149245580	13210	13210	13210	13210	0
332	20241127	154500	149245580	13210	13210	13210	13210	355
333	20241127	154400	149245580	13210	13210	13210	13210	0
334	20241127	154300	149245580	13210	13210	13210	13210	0
335	20241127	154200	149245580	13210	13210	13210	13210	0
336	20241127	154100	149245580	13210	13210	13210	13210	0
337	20241127	154000	149245580	13210	13210	13210	13210	0
338	20241127	153900	149245580	13210	13210	13210	13210	0
339	20241127	153800	149245580	13210	13210	13210	13210	0
340	20241127	153700	149245580	13210	13210	13210	13210	0
341	20241127	153600	149245580	13210	13210	13210	13210	0
342	20241127	153500	149245580	13210	13210	13210	13210	0
343	20241127	153400	149245580	13210	13210	13210	13210	0
344	20241127	153300	149245580	13210	13210	13210	13210	0
345	20241127	153200	149245580	13210	13210	13210	13210	0
346	20241127	153100	149245580	13210	13210	13210	13210	0
347	20241127	153000	149245580	13210	13210	13210	13210	355
348	20241127	152900	144556030	13230	13230	13230	13230	0
349	20241127	152800	144556030	13230	13230	13230	13230	0
350	20241127	152700	144556030	13230	13230	13230	13230	0
351	20241127	152600	144556030	13230	13230	13230	13230	0
352	20241127	152500	144556030	13230	13230	13230	13230	0
353	20241127	152400	144556030	13230	13230	13230	13230	0
354	20241127	152300	144556030	13230	13230	13230	13230	0
355	20241127	152200	144556030	13230	13230	13230	13230	0
356	20241127	152100	144556030	13230	13230	13230	13230	0
357	20241127	152000	144556030	13230	13230	13230	13230	0
358	20241127	151900	144556030	13230	13230	13230	13230	15
359	20241127	151800	144357580	13220	13220	13220	13220	123
360	20241127	151700	142731520	13220	13220	13220	13220	1
361	20241127	151600	142718300	13230	13230	13230	13230	14
362	20241127	151500	142533080	13210	13210	13210	13210	50
363	20241127	151400	141872580	13230	13230	13230	13230	0
364	20241127	151300	141872580	13230	13230	13230	13230	2
365	20241127	151200	141846120	13220	13220	13220	13220	63
366	20241127	151100	141013260	13230	13240	13240	13230	17
367	20241127	151000	140788340	13230	13230	13230	13230	0
368	20241127	150900	140788340	13230	13230	13230	13230	0
369	20241127	150800	140788340	13230	13260	13260	13230	45
370	20241127	150700	140192050	13260	13280	13280	13260	33
371	20241127	150600	139754310	13280	13280	13280	13280	0
372	20241127	150500	139754310	13280	13280	13280	13280	7
373	20241127	150400	139661350	13280	13280	13280	13280	0
374	20241127	150300	139661350	13280	13280	13280	13280	5
375	20241127	150200	139594950	13280	13280	13280	13280	107
376	20241127	150100	138173990	13240	13240	13240	13240	2
377	20241127	150000	138147510	13240	13240	13240	13240	19
378	20241127	145900	137895950	13290	13290	13290	13290	0
379	20241127	145800	137895950	13290	13290	13290	13290	0
380	20241127	145700	137895950	13290	13250	13290	13250	60
381	20241127	145600	137099750	13300	13300	13300	13300	0
382	20241127	145500	137099750	13300	13300	13300	13300	0
383	20241127	145400	137099750	13300	13300	13300	13260	22
384	20241127	145300	136807850	13260	13260	13260	13260	3
385	20241127	145200	136768070	13300	13280	13300	13270	193
386	20241127	145100	134206610	13300	13300	13300	13300	1
387	20241127	145000	134193310	13290	13290	13290	13290	24
388	20241127	144900	133874350	13310	13310	13310	13310	0
389	20241127	144800	133874350	13310	13310	13310	13310	0
390	20241127	144700	133874350	13310	13310	13310	13290	153
391	20241127	144600	131839480	13310	13310	13310	13310	0
392	20241127	144500	131839480	13310	13310	13310	13310	6
393	20241127	144400	131759620	13320	13320	13320	13320	0
394	20241127	144300	131759620	13320	13320	13320	13320	64
395	20241127	144200	130907140	13330	13330	13330	13330	0
396	20241127	144100	130907140	13330	13330	13330	13330	103
397	20241127	144000	129534150	13330	13330	13330	13330	0
398	20241127	143900	129534150	13330	13330	13330	13330	0
399	20241127	143800	129534150	13330	13330	13330	13330	0
400	20241127	143700	129534150	13330	13330	13330	13330	0
401	20241127	143600	129534150	13330	13330	13330	13330	0
402	20241127	143500	129534150	13330	13330	13330	13330	0
403	20241127	143400	129534150	13330	13360	13360	13330	2
404	20241127	143300	129507460	13370	13370	13370	13370	0
405	20241127	143200	129507460	13370	13370	13370	13370	3
406	20241127	143100	129467350	13360	13360	13360	13360	80
407	20241127	143000	128398550	13330	13380	13380	13330	394
408	20241127	142900	123135080	13380	13380	13380	13380	0
409	20241127	142800	123135080	13380	13380	13380	13380	1
410	20241127	142700	123121700	13370	13370	13370	13370	0
411	20241127	142600	123121700	13370	13370	13370	13370	0
412	20241127	142500	123121700	13370	13370	13370	13370	0
413	20241127	142400	123121700	13370	13370	13370	13370	0
414	20241127	142300	123121700	13370	13370	13370	13370	0
415	20241127	142200	123121700	13370	13370	13370	13370	0
416	20241127	142100	123121700	13370	13370	13370	13370	0
417	20241127	142000	123121700	13370	13370	13370	13370	0
418	20241127	141900	123121700	13370	13370	13370	13370	2
419	20241127	141800	123094960	13380	13380	13380	13380	18
420	20241127	141700	122854120	13380	13380	13380	13380	0
421	20241127	141600	122854120	13380	13380	13380	13380	3
422	20241127	141500	122813980	13370	13370	13370	13370	0
423	20241127	141400	122813980	13370	13370	13370	13370	0
424	20241127	141300	122813980	13370	13370	13370	13370	0
425	20241127	141200	122813980	13370	13370	13370	13370	0
426	20241127	141100	122813980	13370	13370	13370	13370	120
427	20241127	141000	121209580	13370	13370	13370	13370	0
428	20241127	140900	121209580	13370	13370	13370	13370	0
429	20241127	140800	121209580	13370	13370	13370	13370	1
430	20241127	140700	121196210	13370	13370	13370	13370	0
431	20241127	140600	121196210	13370	13370	13370	13370	0
432	20241127	140500	121196210	13370	13370	13370	13370	0
433	20241127	140400	121196210	13370	13370	13370	13370	0
434	20241127	140300	121196210	13370	13370	13370	13370	0
435	20241127	140200	121196210	13370	13370	13370	13370	0
436	20241127	140100	121196210	13370	13370	13370	13370	0
437	20241127	140000	121196210	13370	13370	13370	13370	0
438	20241127	135900	121196210	13370	13370	13370	13370	0
439	20241127	135800	121196210	13370	13370	13370	13370	0
440	20241127	135700	121196210	13370	13370	13370	13370	0
441	20241127	135600	121196210	13370	13380	13380	13370	98
442	20241127	135500	119885060	13380	13380	13380	13380	1
443	20241127	135400	119871680	13370	13370	13370	13370	0
444	20241127	135300	119871680	13370	13370	13370	13370	0
445	20241127	135200	119871680	13370	13370	13370	13370	0
446	20241127	135100	119871680	13370	13370	13370	13370	0
447	20241127	135000	119871680	13370	13370	13370	13370	0
448	20241127	134900	119871680	13370	13370	13370	13370	0
449	20241127	134800	119871680	13370	13370	13370	13370	0
450	20241127	134700	119871680	13370	13370	13370	13370	0
451	20241127	134600	119871680	13370	13370	13370	13370	0
452	20241127	134500	119871680	13370	13370	13370	13370	0
453	20241127	134400	119871680	13370	13370	13370	13370	0
454	20241127	134300	119871680	13370	13370	13370	13370	0
455	20241127	134200	119871680	13370	13370	13370	13370	0
456	20241127	134100	119871680	13370	13370	13370	13370	0
457	20241127	134000	119871680	13370	13370	13370	13370	0
458	20241127	133900	119871680	13370	13370	13370	13370	0
459	20241127	133800	119871680	13370	13370	13370	13370	0
460	20241127	133700	119871680	13370	13370	13370	13370	0
461	20241127	133600	119871680	13370	13370	13370	13370	0
462	20241127	133500	119871680	13370	13370	13370	13370	0
463	20241127	133400	119871680	13370	13370	13370	13370	0
464	20241127	133300	119871680	13370	13370	13370	13370	0
465	20241127	133200	119871680	13370	13370	13370	13370	0
466	20241127	133100	119871680	13370	13370	13370	13370	0
467	20241127	133000	119871680	13370	13370	13370	13370	0
468	20241127	132900	119871680	13370	13370	13370	13370	0
469	20241127	132800	119871680	13370	13370	13370	13370	0
470	20241127	132700	119871680	13370	13370	13370	13370	0
471	20241127	132600	119871680	13370	13370	13370	13370	0
472	20241127	132500	119871680	13370	13370	13370	13370	0
473	20241127	132400	119871680	13370	13370	13370	13370	0
474	20241127	132300	119871680	13370	13370	13370	13370	0
475	20241127	132200	119871680	13370	13370	13370	13370	0
476	20241127	132100	119871680	13370	13370	13370	13370	0
477	20241127	132000	119871680	13370	13370	13370	13370	0
478	20241127	131900	119871680	13370	13370	13370	13370	0
479	20241127	131800	119871680	13370	13370	13370	13370	0
480	20241127	131700	119871680	13370	13370	13370	13370	0
481	20241127	131600	119871680	13370	13370	13370	13370	0
482	20241127	131500	119871680	13370	13370	13370	13370	0
483	20241127	131400	119871680	13370	13370	13370	13370	0
484	20241127	131300	119871680	13370	13370	13370	13370	32
485	20241127	131200	119443840	13370	13370	13370	13370	0
486	20241127	131100	119443840	13370	13370	13370	13370	2
487	20241127	131000	119417100	13370	13370	13370	13370	0
488	20241127	130900	119417100	13370	13370	13370	13370	0
489	20241127	130800	119417100	13370	13370	13370	13370	0
490	20241127	130700	119417100	13370	13370	13370	13370	0
491	20241127	130600	119417100	13370	13370	13370	13370	0
492	20241127	130500	119417100	13370	13370	13370	13370	0
493	20241127	130400	119417100	13370	13370	13370	13370	0
494	20241127	130300	119417100	13370	13370	13370	13370	0
495	20241127	130200	119417100	13370	13370	13370	13370	0
496	20241127	130100	119417100	13370	13370	13370	13370	0
497	20241127	130000	119417100	13370	13370	13370	13370	0
498	20241127	125900	119417100	13370	13370	13370	13370	0
499	20241127	125800	119417100	13370	13370	13370	13370	0
500	20241127	125700	119417100	13370	13370	13370	13370	0
501	20241127	125600	119417100	13370	13370	13370	13370	0
502	20241127	125500	119417100	13370	13370	13370	13370	1
503	20241127	125400	119403730	13450	13450	13450	13450	0
504	20241127	125300	119403730	13450	13440	13450	13440	14
505	20241127	125200	119215510	13360	13360	13360	13360	0
506	20241127	125100	119215510	13360	13360	13360	13360	0
507	20241127	125000	119215510	13360	13360	13360	13360	1
508	20241127	124900	119202150	13350	13350	13350	13350	0
509	20241127	124800	119202150	13350	13350	13350	13350	0
510	20241127	124700	119202150	13350	13350	13350	13350	0
511	20241127	124600	119202150	13350	13350	13350	13350	2
512	20241127	124500	119175450	13350	13350	13350	13350	0
513	20241127	124400	119175450	13350	13350	13350	13350	0
514	20241127	124300	119175450	13350	13350	13350	13350	0
515	20241127	124200	119175450	13350	13350	13350	13350	3
516	20241127	124100	119135400	13330	13330	13330	13330	0
517	20241127	124000	119135400	13330	13330	13330	13330	0
518	20241127	123900	119135400	13330	13330	13330	13330	0
519	20241127	123800	119135400	13330	13330	13330	13330	0
520	20241127	123700	119135400	13330	13330	13330	13330	0
521	20241127	123600	119135400	13330	13330	13330	13330	0
522	20241127	123500	119135400	13330	13330	13330	13330	0
523	20241127	123400	119135400	13330	13330	13330	13330	0
524	20241127	123300	119135400	13330	13330	13330	13330	0
525	20241127	123200	119135400	13330	13330	13330	13330	0
526	20241127	123100	119135400	13330	13330	13330	13330	0
527	20241127	123000	119135400	13330	13330	13330	13330	0
528	20241127	122900	119135400	13330	13330	13330	13330	0
529	20241127	122800	119135400	13330	13330	13330	13330	0
530	20241127	122700	119135400	13330	13330	13330	13330	0
531	20241127	122600	119135400	13330	13330	13330	13330	0
532	20241127	122500	119135400	13330	13330	13330	13330	0
533	20241127	122400	119135400	13330	13330	13330	13330	0
534	20241127	122300	119135400	13330	13330	13330	13330	3
535	20241127	122200	119095410	13330	13330	13330	13330	50
536	20241127	122100	118428910	13380	13380	13380	13380	0
537	20241127	122000	118428910	13380	13380	13380	13380	0
538	20241127	121900	118428910	13380	13380	13380	13380	102
539	20241127	121800	117064150	13290	13400	13400	13290	542
540	20241127	121700	109851620	13400	13460	13460	13400	340
541	20241127	121600	105285530	13480	13480	13480	13480	16
542	20241127	121500	105069850	13480	13480	13480	13480	0
543	20241127	121400	105069850	13480	13480	13480	13480	0
544	20241127	121300	105069850	13480	13480	13480	13480	0
545	20241127	121200	105069850	13480	13480	13480	13480	0
546	20241127	121100	105069850	13480	13480	13480	13480	0
547	20241127	121000	105069850	13480	13480	13480	13480	0
548	20241127	120900	105069850	13480	13480	13480	13480	0
549	20241127	120800	105069850	13480	13480	13480	13480	0
550	20241127	120700	105069850	13480	13480	13480	13480	3
551	20241127	120600	105029410	13480	13480	13480	13480	1
552	20241127	120500	105015930	13460	13460	13460	13460	0
553	20241127	120400	105015930	13460	13460	13460	13460	0
554	20241127	120300	105015930	13460	13460	13460	13460	0
555	20241127	120200	105015930	13460	13460	13460	13460	0
556	20241127	120100	105015930	13460	13460	13460	13460	0
557	20241127	120000	105015930	13460	13460	13460	13460	0
558	20241127	115900	105015930	13460	13460	13460	13460	0
559	20241127	115800	105015930	13460	13460	13460	13460	0
560	20241127	115700	105015930	13460	13460	13460	13460	0
561	20241127	115600	105015930	13460	13460	13460	13460	0
562	20241127	115500	105015930	13460	13460	13460	13460	1
563	20241127	115400	105002470	13480	13480	13480	13480	0
564	20241127	115300	105002470	13480	13480	13480	13480	0
565	20241127	115200	105002470	13480	13480	13480	13480	0
566	20241127	115100	105002470	13480	13480	13480	13480	2
567	20241127	115000	104975510	13480	13480	13480	13480	0
568	20241127	114900	104975510	13480	13480	13480	13480	0
569	20241127	114800	104975510	13480	13480	13480	13480	0
570	20241127	114700	104975510	13480	13480	13480	13480	5
571	20241127	114600	104908110	13450	13450	13450	13450	0
572	20241127	114500	104908110	13450	13450	13450	13450	0
573	20241127	114400	104908110	13450	13450	13450	13450	0
574	20241127	114300	104908110	13450	13450	13450	13450	0
575	20241127	114200	104908110	13450	13450	13450	13450	0
576	20241127	114100	104908110	13450	13450	13450	13450	0
577	20241127	114000	104908110	13450	13450	13450	13450	0
578	20241127	113900	104908110	13450	13450	13450	13450	0
579	20241127	113800	104908110	13450	13450	13450	13450	10
580	20241127	113700	104773610	13450	13450	13450	13450	0
581	20241127	113600	104773610	13450	13450	13450	13450	0
582	20241127	113500	104773610	13450	13450	13450	13450	2
583	20241127	113400	104746710	13450	13450	13450	13450	10
584	20241127	113300	104612210	13460	13460	13460	13460	0
585	20241127	113200	104612210	13460	13470	13470	13460	16
586	20241127	113100	104396750	13460	13460	13460	13460	0
587	20241127	113000	104396750	13460	13460	13460	13460	0
588	20241127	112900	104396750	13460	13460	13460	13460	0
589	20241127	112800	104396750	13460	13460	13460	13460	0
590	20241127	112700	104396750	13460	13460	13460	13460	0
591	20241127	112600	104396750	13460	13460	13460	13460	0
592	20241127	112500	104396750	13460	13460	13460	13460	0
593	20241127	112400	104396750	13460	13460	13460	13460	1
594	20241127	112300	104383290	13460	13460	13460	13460	0
595	20241127	112200	104383290	13460	13460	13460	13460	0
596	20241127	112100	104383290	13460	13460	13460	13460	0
597	20241127	112000	104383290	13460	13460	13460	13460	0
598	20241127	111900	104383290	13460	13460	13460	13460	0
599	20241127	111800	104383290	13460	13460	13460	13460	0
600	20241127	111700	104383290	13460	13460	13460	13460	0
601	20241127	111600	104383290	13460	13460	13460	13460	0
602	20241127	111500	104383290	13460	13460	13460	13460	0
603	20241127	111400	104383290	13460	13460	13460	13460	6
604	20241127	111300	104302530	13460	13460	13460	13460	0
605	20241127	111200	104302530	13460	13460	13460	13460	38
606	20241127	111100	103791050	13460	13460	13460	13460	0
607	20241127	111000	103791050	13460	13460	13460	13460	0
608	20241127	110900	103791050	13460	13460	13460	13460	0
609	20241127	110800	103791050	13460	13460	13460	13460	0
610	20241127	110700	103791050	13460	13460	13460	13460	0
611	20241127	110600	103791050	13460	13470	13470	13460	13
612	20241127	110500	103616010	13490	13480	13490	13470	16
613	20241127	110400	103400440	13490	13490	13490	13490	0
614	20241127	110300	103400440	13490	13490	13490	13490	0
615	20241127	110200	103400440	13490	13490	13490	13490	18
616	20241127	110100	103157620	13500	13500	13500	13500	0
617	20241127	110000	103157620	13500	13500	13500	13500	29
618	20241127	105900	102766120	13500	13500	13500	13500	0
619	20241127	105800	102766120	13500	13500	13500	13500	0
620	20241127	105700	102766120	13500	13500	13500	13500	0
621	20241127	105600	102766120	13500	13500	13500	13500	0
622	20241127	105500	102766120	13500	13500	13500	13500	0
623	20241127	105400	102766120	13500	13500	13500	13500	0
624	20241127	105300	102766120	13500	13500	13500	13500	0
625	20241127	105200	102766120	13500	13500	13500	13500	0
626	20241127	105100	102766120	13500	13500	13500	13500	2
627	20241127	105000	102739120	13500	13500	13500	13500	0
628	20241127	104900	102739120	13500	13500	13500	13500	5
629	20241127	104800	102671620	13470	13470	13470	13470	0
630	20241127	104700	102671620	13470	13470	13470	13470	0
631	20241127	104600	102671620	13470	13470	13470	13470	0
632	20241127	104500	102671620	13470	13470	13470	13470	0
633	20241127	104400	102671620	13470	13470	13470	13470	0
634	20241127	104300	102671620	13470	13470	13470	13470	0
635	20241127	104200	102671620	13470	13470	13470	13470	0
636	20241127	104100	102671620	13470	13470	13470	13470	0
637	20241127	104000	102671620	13470	13470	13470	13470	0
638	20241127	103900	102671620	13470	13470	13470	13470	0
639	20241127	103800	102671620	13470	13570	13570	13470	41
640	20241127	103700	102119010	13580	13580	13580	13580	3
641	20241127	103600	102078270	13580	13580	13580	13580	0
642	20241127	103500	102078270	13580	13580	13580	13580	0
643	20241127	103400	102078270	13580	13580	13580	13580	1
644	20241127	103300	102064690	13580	13580	13580	13580	0
645	20241127	103200	102064690	13580	13580	13580	13580	0
646	20241127	103100	102064690	13580	13580	13580	13580	0
647	20241127	103000	102064690	13580	13580	13580	13580	32
648	20241127	102900	101630130	13580	13580	13580	13580	21
649	20241127	102800	101344950	13580	13580	13580	13580	0
650	20241127	102700	101344950	13580	13580	13580	13580	0
651	20241127	102600	101344950	13580	13580	13580	13580	0
652	20241127	102500	101344950	13580	13580	13580	13580	0
653	20241127	102400	101344950	13580	13580	13580	13580	0
654	20241127	102300	101344950	13580	13580	13580	13570	138
655	20241127	102200	99471290	13700	13700	13700	13700	0
656	20241127	102100	99471290	13700	13700	13700	13700	48
657	20241127	102000	98813690	13590	13690	13820	13590	191
658	20241127	101900	96188960	13580	13530	13580	13530	369
659	20241127	101800	91187070	13540	13540	13540	13540	10
660	20241127	101700	91051670	13480	13480	13480	13480	0
661	20241127	101600	91051670	13480	13480	13480	13480	0
662	20241127	101500	91051670	13480	13480	13480	13480	0
663	20241127	101400	91051670	13480	13480	13480	13480	0
664	20241127	101300	91051670	13480	13480	13480	13480	0
665	20241127	101200	91051670	13480	13480	13480	13480	57
666	20241127	101100	90283310	13530	13510	13530	13510	19
667	20241127	101000	90026270	13460	13460	13460	13460	0
668	20241127	100900	90026270	13460	13480	13480	13460	79
669	20241127	100800	88961710	13490	13490	13490	13490	32
670	20241127	100700	88530030	13480	13480	13480	13480	3
671	20241127	100600	88489590	13470	13460	13470	13460	373
672	20241127	100500	83465590	13460	13460	13460	13460	0
673	20241127	100400	83465590	13460	13460	13460	13460	52
674	20241127	100300	82765670	13460	13460	13460	13460	1
675	20241127	100200	82752210	13450	13440	13450	13440	3
676	20241127	100100	82711880	13440	13440	13440	13440	1
677	20241127	100000	82698440	13440	13440	13440	13440	1
678	20241127	095900	82685000	13430	13430	13430	13430	0
679	20241127	095800	82685000	13430	13430	13430	13430	0
680	20241127	095700	82685000	13430	13470	13470	13430	23
681	20241127	095600	82375590	13470	13440	13470	13440	351
682	20241127	095500	77649370	13430	13430	13430	13430	0
683	20241127	095400	77649370	13430	13430	13430	13430	0
684	20241127	095300	77649370	13430	13430	13430	13430	0
685	20241127	095200	77649370	13430	13410	13430	13390	605
686	20241127	095100	69530800	13430	13430	13430	13430	0
687	20241127	095000	69530800	13430	13430	13430	13430	1
688	20241127	094900	69517370	13430	13430	13430	13430	0
689	20241127	094800	69517370	13430	13430	13430	13430	22
690	20241127	094700	69221910	13400	13400	13400	13400	349
691	20241127	094600	64545310	13400	13340	13400	13340	942
692	20241127	094500	51966410	12650	12650	12650	12650	0
693	20241127	094400	51966410	12650	13400	13400	12650	1362
694	20241127	094300	34072860	13450	13450	13450	13450	0
695	20241127	094200	34072860	13450	13450	13450	13450	21
696	20241127	094100	33790410	13310	13310	13310	13310	0
697	20241127	094000	33790410	13310	13310	13310	13310	10
698	20241127	093900	33657310	13300	13310	13310	13300	86
699	20241127	093800	32513150	13300	13480	13480	13300	275
700	20241127	093700	28840410	13480	13480	13480	13480	20
701	20241127	093600	28570810	13480	13480	13480	13480	19
702	20241127	093500	28314690	13480	13560	13560	13480	483
703	20241127	093400	21791280	13550	13550	13550	13550	0
704	20241127	093300	21791280	13550	13550	13550	13550	0
705	20241127	093200	21791280	13550	13550	13550	13550	0
706	20241127	093100	21791280	13550	13550	13550	13550	0
707	20241127	093000	21791280	13550	13550	13550	13550	0
708	20241127	092900	21791280	13550	13550	13550	13550	0
709	20241127	092800	21791280	13550	13550	13550	13550	4
710	20241127	092700	21737080	13550	13550	13550	13550	0
711	20241127	092600	21737080	13550	13550	13550	13550	4
712	20241127	092500	21682880	13550	13560	13560	13550	11
713	20241127	092400	21533810	13550	13600	13600	13550	140
714	20241127	092300	19631900	13610	13700	13700	13610	11
715	20241127	092200	19481290	13700	13700	13700	13700	10
716	20241127	092100	19344290	13610	13610	13610	13610	0
717	20241127	092000	19344290	13610	13610	13610	13610	0
718	20241127	091900	19344290	13610	13610	13610	13610	0
719	20241127	091800	19344290	13610	13610	13610	13610	13
720	20241127	091700	19167360	13700	13700	13700	13700	0
721	20241127	091600	19167360	13700	13700	13700	13700	10
722	20241127	091500	19030360	13700	13700	13700	13700	0
723	20241127	091400	19030360	13700	13700	13700	13700	15
724	20241127	091300	18824860	13600	13620	13620	13600	34
725	20241127	091200	18362120	13620	13620	13620	13620	10
726	20241127	091100	18225920	13610	13600	13610	13600	15
727	20241127	091000	18021880	13600	13600	13600	13600	0
728	20241127	090900	18021880	13600	13610	13610	13600	1313
729	20241127	090800	165060	13700	13700	13700	13700	0
730	20241127	090700	165060	13700	13700	13700	13700	1
731	20241127	090600	151360	13760	13760	13760	13760	1
732	20241127	090500	137600	13760	13760	13760	13760	0
733	20241127	090400	137600	13760	13760	13760	13760	0
734	20241127	090300	137600	13760	13760	13760	13760	0
735	20241127	090200	137600	13760	13760	13760	13760	0
736	20241127	090100	137600	13760	13760	13760	13760	0
737	20241127	090000	137600	13760	13760	13760	13760	10