KissMeData/337840/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212800	12707750	9760	9600	9760	9600	16
3	20241127	212700	12707750	9760	9760	9760	9760	0
4	20241127	212600	12707750	9760	9760	9760	9760	0
5	20241127	212500	12707750	9760	9760	9760	9760	0
6	20241127	212400	12707750	9760	9760	9760	9760	0
7	20241127	212300	12707750	9760	9760	9760	9760	0
8	20241127	212200	12707750	9760	9760	9760	9760	0
9	20241127	212100	12707750	9760	9760	9760	9760	0
10	20241127	212000	12707750	9760	9760	9760	9760	0
11	20241127	211900	12707750	9760	9760	9760	9760	0
12	20241127	211800	12707750	9760	9760	9760	9760	0
13	20241127	211700	12707750	9760	9760	9760	9760	0
14	20241127	211600	12707750	9760	9760	9760	9760	0
15	20241127	211500	12707750	9760	9760	9760	9760	0
16	20241127	211400	12707750	9760	9760	9760	9760	0
17	20241127	211300	12707750	9760	9760	9760	9760	0
18	20241127	211200	12707750	9760	9760	9760	9760	0
19	20241127	211100	12707750	9760	9760	9760	9760	0
20	20241127	211000	12707750	9760	9760	9760	9760	0
21	20241127	210900	12707750	9760	9760	9760	9760	0
22	20241127	210800	12707750	9760	9760	9760	9760	0
23	20241127	210700	12707750	9760	9760	9760	9760	0
24	20241127	210600	12707750	9760	9760	9760	9760	0
25	20241127	210500	12707750	9760	9760	9760	9760	0
26	20241127	210400	12707750	9760	9760	9760	9760	0
27	20241127	210300	12707750	9760	9760	9760	9760	0
28	20241127	210200	12707750	9760	9760	9760	9760	0
29	20241127	210100	12707750	9760	9760	9760	9760	0
30	20241127	210000	12707750	9760	9760	9760	9760	0
31	20241127	205900	12707750	9760	9760	9760	9760	0
32	20241127	205800	12707750	9760	9600	9760	9600	16
33	20241127	205700	12707750	9760	9760	9760	9760	0
34	20241127	205600	12707750	9760	9760	9760	9760	0
35	20241127	205500	12707750	9760	9760	9760	9760	0
36	20241127	205400	12707750	9760	9760	9760	9760	0
37	20241127	205300	12707750	9760	9760	9760	9760	0
38	20241127	205200	12707750	9760	9760	9760	9760	0
39	20241127	205100	12707750	9760	9760	9760	9760	0
40	20241127	205000	12707750	9760	9760	9760	9760	0
41	20241127	204900	12707750	9760	9760	9760	9760	0
42	20241127	204800	12707750	9760	9760	9760	9760	0
43	20241127	204700	12707750	9760	9760	9760	9760	0
44	20241127	204600	12707750	9760	9760	9760	9760	0
45	20241127	204500	12707750	9760	9760	9760	9760	0
46	20241127	204400	12707750	9760	9760	9760	9760	0
47	20241127	204300	12707750	9760	9760	9760	9760	0
48	20241127	204200	12707750	9760	9760	9760	9760	0
49	20241127	204100	12707750	9760	9760	9760	9760	0
50	20241127	204000	12707750	9760	9760	9760	9760	0
51	20241127	203900	12707750	9760	9760	9760	9760	0
52	20241127	203800	12707750	9760	9760	9760	9760	0
53	20241127	203700	12707750	9760	9760	9760	9760	0
54	20241127	203600	12707750	9760	9760	9760	9760	0
55	20241127	203500	12707750	9760	9760	9760	9760	0
56	20241127	203400	12707750	9760	9760	9760	9760	0
57	20241127	203300	12707750	9760	9760	9760	9760	0
58	20241127	203200	12707750	9760	9760	9760	9760	0
59	20241127	203100	12707750	9760	9760	9760	9760	0
60	20241127	203000	12707750	9760	9760	9760	9760	0
61	20241127	202900	12707750	9760	9760	9760	9760	0
62	20241127	202800	12707750	9760	9600	9760	9600	16
63	20241127	202700	12707750	9760	9760	9760	9760	0
64	20241127	202600	12707750	9760	9760	9760	9760	0
65	20241127	202500	12707750	9760	9760	9760	9760	0
66	20241127	202400	12707750	9760	9760	9760	9760	0
67	20241127	202300	12707750	9760	9760	9760	9760	0
68	20241127	202200	12707750	9760	9760	9760	9760	0
69	20241127	202100	12707750	9760	9760	9760	9760	0
70	20241127	202000	12707750	9760	9760	9760	9760	0
71	20241127	201900	12707750	9760	9760	9760	9760	0
72	20241127	201800	12707750	9760	9760	9760	9760	0
73	20241127	201700	12707750	9760	9760	9760	9760	0
74	20241127	201600	12707750	9760	9760	9760	9760	0
75	20241127	201500	12707750	9760	9760	9760	9760	0
76	20241127	201400	12707750	9760	9760	9760	9760	0
77	20241127	201300	12707750	9760	9760	9760	9760	0
78	20241127	201200	12707750	9760	9760	9760	9760	0
79	20241127	201100	12707750	9760	9760	9760	9760	0
80	20241127	201000	12707750	9760	9760	9760	9760	0
81	20241127	200900	12707750	9760	9760	9760	9760	0
82	20241127	200800	12707750	9760	9760	9760	9760	0
83	20241127	200700	12707750	9760	9760	9760	9760	0
84	20241127	200600	12707750	9760	9760	9760	9760	0
85	20241127	200500	12707750	9760	9760	9760	9760	0
86	20241127	200400	12707750	9760	9760	9760	9760	0
87	20241127	200300	12707750	9760	9760	9760	9760	0
88	20241127	200200	12707750	9760	9760	9760	9760	0
89	20241127	200100	12707750	9760	9760	9760	9760	0
90	20241127	200000	12707750	9760	9760	9760	9760	0
91	20241127	195900	12707750	9760	9760	9760	9760	0
92	20241127	195800	12707750	9760	9600	9760	9600	16
93	20241127	195700	12707750	9760	9760	9760	9760	0
94	20241127	195600	12707750	9760	9760	9760	9760	0
95	20241127	195500	12707750	9760	9760	9760	9760	0
96	20241127	195400	12707750	9760	9760	9760	9760	0
97	20241127	195300	12707750	9760	9760	9760	9760	0
98	20241127	195200	12707750	9760	9760	9760	9760	0
99	20241127	195100	12707750	9760	9760	9760	9760	0
100	20241127	195000	12707750	9760	9760	9760	9760	0
101	20241127	194900	12707750	9760	9760	9760	9760	0
102	20241127	194800	12707750	9760	9760	9760	9760	0
103	20241127	194700	12707750	9760	9760	9760	9760	0
104	20241127	194600	12707750	9760	9760	9760	9760	0
105	20241127	194500	12707750	9760	9760	9760	9760	0
106	20241127	194400	12707750	9760	9760	9760	9760	0
107	20241127	194300	12707750	9760	9760	9760	9760	0
108	20241127	194200	12707750	9760	9760	9760	9760	0
109	20241127	194100	12707750	9760	9760	9760	9760	0
110	20241127	194000	12707750	9760	9760	9760	9760	0
111	20241127	193900	12707750	9760	9760	9760	9760	0
112	20241127	193800	12707750	9760	9760	9760	9760	0
113	20241127	193700	12707750	9760	9760	9760	9760	0
114	20241127	193600	12707750	9760	9760	9760	9760	0
115	20241127	193500	12707750	9760	9760	9760	9760	0
116	20241127	193400	12707750	9760	9760	9760	9760	0
117	20241127	193300	12707750	9760	9760	9760	9760	0
118	20241127	193200	12707750	9760	9760	9760	9760	0
119	20241127	193100	12707750	9760	9760	9760	9760	0
120	20241127	193000	12707750	9760	9760	9760	9760	0
121	20241127	192900	12707750	9760	9760	9760	9760	0
122	20241127	192800	12707750	9760	9600	9760	9600	16
123	20241127	192700	12707750	9760	9760	9760	9760	0
124	20241127	192600	12707750	9760	9760	9760	9760	0
125	20241127	192500	12707750	9760	9760	9760	9760	0
126	20241127	192400	12707750	9760	9760	9760	9760	0
127	20241127	192300	12707750	9760	9760	9760	9760	0
128	20241127	192200	12707750	9760	9760	9760	9760	0
129	20241127	192100	12707750	9760	9760	9760	9760	0
130	20241127	192000	12707750	9760	9760	9760	9760	0
131	20241127	191900	12707750	9760	9760	9760	9760	0
132	20241127	191800	12707750	9760	9760	9760	9760	0
133	20241127	191700	12707750	9760	9760	9760	9760	0
134	20241127	191600	12707750	9760	9760	9760	9760	0
135	20241127	191500	12707750	9760	9760	9760	9760	0
136	20241127	191400	12707750	9760	9760	9760	9760	0
137	20241127	191300	12707750	9760	9760	9760	9760	0
138	20241127	191200	12707750	9760	9760	9760	9760	0
139	20241127	191100	12707750	9760	9760	9760	9760	0
140	20241127	191000	12707750	9760	9760	9760	9760	0
141	20241127	190900	12707750	9760	9760	9760	9760	0
142	20241127	190800	12707750	9760	9760	9760	9760	0
143	20241127	190700	12707750	9760	9760	9760	9760	0
144	20241127	190600	12707750	9760	9760	9760	9760	0
145	20241127	190500	12707750	9760	9760	9760	9760	0
146	20241127	190400	12707750	9760	9760	9760	9760	0
147	20241127	190300	12707750	9760	9760	9760	9760	0
148	20241127	190200	12707750	9760	9760	9760	9760	0
149	20241127	190100	12707750	9760	9760	9760	9760	0
150	20241127	190000	12707750	9760	9760	9760	9760	0
151	20241127	185900	12707750	9760	9760	9760	9760	0
152	20241127	185800	12707750	9760	9600	9760	9600	16
153	20241127	185700	12707750	9760	9760	9760	9760	0
154	20241127	185600	12707750	9760	9760	9760	9760	0
155	20241127	185500	12707750	9760	9760	9760	9760	0
156	20241127	185400	12707750	9760	9760	9760	9760	0
157	20241127	185300	12707750	9760	9760	9760	9760	0
158	20241127	185200	12707750	9760	9760	9760	9760	0
159	20241127	185100	12707750	9760	9760	9760	9760	0
160	20241127	185000	12707750	9760	9760	9760	9760	0
161	20241127	184900	12707750	9760	9760	9760	9760	0
162	20241127	184800	12707750	9760	9760	9760	9760	0
163	20241127	184700	12707750	9760	9760	9760	9760	0
164	20241127	184600	12707750	9760	9760	9760	9760	0
165	20241127	184500	12707750	9760	9760	9760	9760	0
166	20241127	184400	12707750	9760	9760	9760	9760	0
167	20241127	184300	12707750	9760	9760	9760	9760	0
168	20241127	184200	12707750	9760	9760	9760	9760	0
169	20241127	184100	12707750	9760	9760	9760	9760	0
170	20241127	184000	12707750	9760	9760	9760	9760	0
171	20241127	183900	12707750	9760	9760	9760	9760	0
172	20241127	183800	12707750	9760	9760	9760	9760	0
173	20241127	183700	12707750	9760	9760	9760	9760	0
174	20241127	183600	12707750	9760	9760	9760	9760	0
175	20241127	183500	12707750	9760	9760	9760	9760	0
176	20241127	183400	12707750	9760	9760	9760	9760	0
177	20241127	183300	12707750	9760	9760	9760	9760	0
178	20241127	183200	12707750	9760	9760	9760	9760	0
179	20241127	183100	12707750	9760	9760	9760	9760	0
180	20241127	183000	12707750	9760	9760	9760	9760	0
181	20241127	182900	12707750	9760	9760	9760	9760	0
182	20241127	182800	12707750	9760	9600	9760	9600	16
183	20241127	182700	12707750	9760	9760	9760	9760	0
184	20241127	182600	12707750	9760	9760	9760	9760	0
185	20241127	182500	12707750	9760	9760	9760	9760	0
186	20241127	182400	12707750	9760	9760	9760	9760	0
187	20241127	182300	12707750	9760	9760	9760	9760	0
188	20241127	182200	12707750	9760	9760	9760	9760	0
189	20241127	182100	12707750	9760	9760	9760	9760	0
190	20241127	182000	12707750	9760	9760	9760	9760	0
191	20241127	181900	12707750	9760	9760	9760	9760	0
192	20241127	181800	12707750	9760	9760	9760	9760	0
193	20241127	181700	12707750	9760	9760	9760	9760	0
194	20241127	181600	12707750	9760	9760	9760	9760	0
195	20241127	181500	12707750	9760	9760	9760	9760	0
196	20241127	181400	12707750	9760	9760	9760	9760	0
197	20241127	181300	12707750	9760	9760	9760	9760	0
198	20241127	181200	12707750	9760	9760	9760	9760	0
199	20241127	181100	12707750	9760	9760	9760	9760	0
200	20241127	181000	12707750	9760	9760	9760	9760	0
201	20241127	180900	12707750	9760	9760	9760	9760	0
202	20241127	180800	12707750	9760	9760	9760	9760	0
203	20241127	180700	12707750	9760	9760	9760	9760	0
204	20241127	180600	12707750	9760	9760	9760	9760	0
205	20241127	180500	12707750	9760	9760	9760	9760	0
206	20241127	180400	12707750	9760	9760	9760	9760	0
207	20241127	180300	12707750	9760	9760	9760	9760	0
208	20241127	180200	12707750	9760	9760	9760	9760	0
209	20241127	180100	12707750	9760	9760	9760	9760	0
210	20241127	180000	12707750	9760	9760	9760	9760	0
211	20241127	175900	12707750	9760	9760	9760	9760	0
212	20241127	175800	12707750	9760	9600	9760	9600	16
213	20241127	175700	12707750	9760	9760	9760	9760	0
214	20241127	175600	12707750	9760	9760	9760	9760	0
215	20241127	175500	12707750	9760	9760	9760	9760	0
216	20241127	175400	12707750	9760	9760	9760	9760	0
217	20241127	175300	12707750	9760	9760	9760	9760	0
218	20241127	175200	12707750	9760	9760	9760	9760	0
219	20241127	175100	12707750	9760	9760	9760	9760	0
220	20241127	175000	12707750	9760	9760	9760	9760	0
221	20241127	174900	12707750	9760	9760	9760	9760	0
222	20241127	174800	12707750	9760	9760	9760	9760	0
223	20241127	174700	12707750	9760	9760	9760	9760	0
224	20241127	174600	12707750	9760	9760	9760	9760	0
225	20241127	174500	12707750	9760	9760	9760	9760	0
226	20241127	174400	12707750	9760	9760	9760	9760	0
227	20241127	174300	12707750	9760	9760	9760	9760	0
228	20241127	174200	12707750	9760	9760	9760	9760	0
229	20241127	174100	12707750	9760	9760	9760	9760	0
230	20241127	174000	12707750	9760	9760	9760	9760	0
231	20241127	173900	12707750	9760	9760	9760	9760	0
232	20241127	173800	12707750	9760	9760	9760	9760	0
233	20241127	173700	12707750	9760	9760	9760	9760	0
234	20241127	173600	12707750	9760	9760	9760	9760	0
235	20241127	173500	12707750	9760	9760	9760	9760	0
236	20241127	173400	12707750	9760	9760	9760	9760	0
237	20241127	173300	12707750	9760	9760	9760	9760	0
238	20241127	173200	12707750	9760	9760	9760	9760	0
239	20241127	173100	12707750	9760	9760	9760	9760	0
240	20241127	173000	12707750	9760	9760	9760	9760	0
241	20241127	172900	12707750	9760	9760	9760	9760	0
242	20241127	172800	12707750	9760	9600	9760	9600	16
243	20241127	172700	12707750	9760	9760	9760	9760	0
244	20241127	172600	12707750	9760	9760	9760	9760	0
245	20241127	172500	12707750	9760	9760	9760	9760	0
246	20241127	172400	12707750	9760	9760	9760	9760	0
247	20241127	172300	12707750	9760	9760	9760	9760	0
248	20241127	172200	12707750	9760	9760	9760	9760	0
249	20241127	172100	12707750	9760	9760	9760	9760	0
250	20241127	172000	12707750	9760	9760	9760	9760	0
251	20241127	171900	12707750	9760	9760	9760	9760	0
252	20241127	171800	12707750	9760	9760	9760	9760	0
253	20241127	171700	12707750	9760	9760	9760	9760	0
254	20241127	171600	12707750	9760	9760	9760	9760	0
255	20241127	171500	12707750	9760	9760	9760	9760	0
256	20241127	171400	12707750	9760	9760	9760	9760	0
257	20241127	171300	12707750	9760	9760	9760	9760	0
258	20241127	171200	12707750	9760	9760	9760	9760	0
259	20241127	171100	12707750	9760	9760	9760	9760	0
260	20241127	171000	12707750	9760	9760	9760	9760	0
261	20241127	170900	12707750	9760	9760	9760	9760	0
262	20241127	170800	12707750	9760	9760	9760	9760	0
263	20241127	170700	12707750	9760	9760	9760	9760	0
264	20241127	170600	12707750	9760	9760	9760	9760	0
265	20241127	170500	12707750	9760	9760	9760	9760	0
266	20241127	170400	12707750	9760	9760	9760	9760	0
267	20241127	170300	12707750	9760	9760	9760	9760	0
268	20241127	170200	12707750	9760	9760	9760	9760	0
269	20241127	170100	12707750	9760	9760	9760	9760	0
270	20241127	170000	12707750	9760	9760	9760	9760	0
271	20241127	165900	12707750	9760	9760	9760	9760	0
272	20241127	165800	12707750	9760	9600	9760	9600	16
273	20241127	165700	12707750	9760	9760	9760	9760	0
274	20241127	165600	12707750	9760	9760	9760	9760	0
275	20241127	165500	12707750	9760	9760	9760	9760	0
276	20241127	165400	12707750	9760	9760	9760	9760	0
277	20241127	165300	12707750	9760	9760	9760	9760	0
278	20241127	165200	12707750	9760	9760	9760	9760	0
279	20241127	165100	12707750	9760	9760	9760	9760	0
280	20241127	165000	12707750	9760	9760	9760	9760	0
281	20241127	164900	12707750	9760	9760	9760	9760	0
282	20241127	164800	12707750	9760	9760	9760	9760	0
283	20241127	164700	12707750	9760	9760	9760	9760	0
284	20241127	164600	12707750	9760	9760	9760	9760	0
285	20241127	164500	12707750	9760	9760	9760	9760	0
286	20241127	164400	12707750	9760	9760	9760	9760	0
287	20241127	164300	12707750	9760	9760	9760	9760	0
288	20241127	164200	12707750	9760	9760	9760	9760	0
289	20241127	164100	12707750	9760	9760	9760	9760	0
290	20241127	164000	12707750	9760	9760	9760	9760	0
291	20241127	163900	12707750	9760	9760	9760	9760	0
292	20241127	163800	12707750	9760	9760	9760	9760	0
293	20241127	163700	12707750	9760	9760	9760	9760	0
294	20241127	163600	12707750	9760	9760	9760	9760	0
295	20241127	163500	12707750	9760	9760	9760	9760	0
296	20241127	163400	12707750	9760	9760	9760	9760	0
297	20241127	163300	12707750	9760	9760	9760	9760	0
298	20241127	163200	12707750	9760	9760	9760	9760	0
299	20241127	163100	12707750	9760	9760	9760	9760	0
300	20241127	163000	12707750	9760	9760	9760	9760	0
301	20241127	162900	12707750	9760	9760	9760	9760	0
302	20241127	162800	12707750	9760	9600	9760	9600	16
303	20241127	162700	12707750	9760	9760	9760	9760	0
304	20241127	162600	12707750	9760	9760	9760	9760	0
305	20241127	162500	12707750	9760	9760	9760	9760	0
306	20241127	162400	12707750	9760	9760	9760	9760	0
307	20241127	162300	12707750	9760	9760	9760	9760	0
308	20241127	162200	12707750	9760	9760	9760	9760	0
309	20241127	162100	12707750	9760	9760	9760	9760	0
310	20241127	162000	12707750	9760	9760	9760	9760	0
311	20241127	161900	12707750	9760	9760	9760	9760	0
312	20241127	161800	12707750	9760	9760	9760	9760	0
313	20241127	161700	12707750	9760	9760	9760	9760	0
314	20241127	161600	12707750	9760	9760	9760	9760	0
315	20241127	161500	12707750	9760	9760	9760	9760	0
316	20241127	161400	12707750	9760	9760	9760	9760	0
317	20241127	161300	12707750	9760	9760	9760	9760	0
318	20241127	161200	12707750	9760	9760	9760	9760	0
319	20241127	161100	12707750	9760	9760	9760	9760	0
320	20241127	161000	12707750	9760	9760	9760	9760	0
321	20241127	160900	12707750	9760	9760	9760	9760	0
322	20241127	160800	12707750	9760	9760	9760	9760	0
323	20241127	160700	12707750	9760	9760	9760	9760	0
324	20241127	160600	12707750	9760	9760	9760	9760	0
325	20241127	160500	12707750	9760	9760	9760	9760	0
326	20241127	160400	12707750	9760	9760	9760	9760	0
327	20241127	160300	12707750	9760	9760	9760	9760	0
328	20241127	160200	12707750	9760	9760	9760	9760	0
329	20241127	160100	12707750	9760	9760	9760	9760	0
330	20241127	160000	12707750	9760	9760	9760	9760	0
331	20241127	155900	12707750	9760	9760	9760	9760	0
332	20241127	155800	12707750	9760	9600	9760	9600	16
333	20241127	155700	12707750	9760	9760	9760	9760	0
334	20241127	155600	12707750	9760	9760	9760	9760	0
335	20241127	155500	12707750	9760	9760	9760	9760	0
336	20241127	155400	12707750	9760	9760	9760	9760	0
337	20241127	155300	12707750	9760	9760	9760	9760	0
338	20241127	155200	12707750	9760	9760	9760	9760	0
339	20241127	155100	12707750	9760	9760	9760	9760	0
340	20241127	155000	12707750	9760	9760	9760	9760	0
341	20241127	154900	12707750	9760	9760	9760	9760	0
342	20241127	154800	12707750	9760	9760	9760	9760	0
343	20241127	154700	12707750	9760	9760	9760	9760	0
344	20241127	154600	12707750	9760	9760	9760	9760	0
345	20241127	154500	12707750	9760	9760	9760	9760	0
346	20241127	154400	12707750	9760	9760	9760	9760	0
347	20241127	154300	12707750	9760	9760	9760	9760	0
348	20241127	154200	12707750	9760	9760	9760	9760	0
349	20241127	154100	12707750	9760	9760	9760	9760	0
350	20241127	154000	12707750	9760	9760	9760	9760	0
351	20241127	153900	12707750	9760	9760	9760	9760	0
352	20241127	153800	12707750	9760	9760	9760	9760	0
353	20241127	153700	12707750	9760	9760	9760	9760	0
354	20241127	153600	12707750	9760	9760	9760	9760	0
355	20241127	153500	12707750	9760	9760	9760	9760	0
356	20241127	153400	12707750	9760	9760	9760	9760	0
357	20241127	153300	12707750	9760	9760	9760	9760	0
358	20241127	153200	12707750	9760	9760	9760	9760	0
359	20241127	153100	12707750	9760	9760	9760	9760	0
360	20241127	153000	12707750	9760	9760	9760	9760	0
361	20241127	152900	12707750	9760	9760	9760	9760	0
362	20241127	152800	12707750	9760	9760	9760	9760	0
363	20241127	152700	12707750	9760	9760	9760	9760	0
364	20241127	152600	12707750	9760	9760	9760	9760	0
365	20241127	152500	12707750	9760	9760	9760	9760	0
366	20241127	152400	12707750	9760	9760	9760	9760	0
367	20241127	152300	12707750	9760	9760	9760	9760	0
368	20241127	152200	12707750	9760	9760	9760	9760	0
369	20241127	152100	12707750	9760	9760	9760	9760	0
370	20241127	152000	12707750	9760	9760	9760	9760	0
371	20241127	151900	12707750	9760	9600	9760	9600	16
372	20241127	151800	12552990	9760	9760	9760	9760	0
373	20241127	151700	12552990	9760	9760	9760	9760	0
374	20241127	151600	12552990	9760	9760	9760	9760	0
375	20241127	151500	12552990	9760	9760	9760	9760	0
376	20241127	151400	12552990	9760	9760	9760	9760	0
377	20241127	151300	12552990	9760	9760	9760	9760	0
378	20241127	151200	12552990	9760	9760	9760	9760	0
379	20241127	151100	12552990	9760	9760	9760	9760	0
380	20241127	151000	12552990	9760	9760	9760	9760	0
381	20241127	150900	12552990	9760	9760	9760	9760	0
382	20241127	150800	12552990	9760	9760	9760	9760	0
383	20241127	150700	12552990	9760	9760	9760	9760	0
384	20241127	150600	12552990	9760	9760	9760	9760	0
385	20241127	150500	12552990	9760	9760	9760	9760	0
386	20241127	150400	12552990	9760	9760	9760	9760	0
387	20241127	150300	12552990	9760	9760	9760	9760	0
388	20241127	150200	12552990	9760	9760	9760	9760	0
389	20241127	150100	12552990	9760	9760	9760	9760	0
390	20241127	150000	12552990	9760	9760	9760	9760	0
391	20241127	145900	12552990	9760	9760	9760	9760	0
392	20241127	145800	12552990	9760	9760	9760	9760	0
393	20241127	145700	12552990	9760	9760	9760	9760	0
394	20241127	145600	12552990	9760	9760	9760	9760	0
395	20241127	145500	12552990	9760	9760	9760	9760	0
396	20241127	145400	12552990	9760	9760	9760	9760	0
397	20241127	145300	12552990	9760	9760	9760	9760	0
398	20241127	145200	12552990	9760	9760	9760	9760	0
399	20241127	145100	12552990	9760	9760	9760	9760	0
400	20241127	145000	12552990	9760	9760	9760	9760	0
401	20241127	144900	12552990	9760	9760	9760	9760	0
402	20241127	144800	12552990	9760	9760	9760	9760	0
403	20241127	144700	12552990	9760	9760	9760	9760	0
404	20241127	144600	12552990	9760	9760	9760	9760	0
405	20241127	144500	12552990	9760	9760	9760	9760	0
406	20241127	144400	12552990	9760	9760	9760	9760	0
407	20241127	144300	12552990	9760	9760	9760	9760	0
408	20241127	144200	12552990	9760	9760	9760	9760	0
409	20241127	144100	12552990	9760	9760	9760	9760	0
410	20241127	144000	12552990	9760	9760	9760	9760	0
411	20241127	143900	12552990	9760	9760	9760	9760	0
412	20241127	143800	12552990	9760	9760	9760	9760	0
413	20241127	143700	12552990	9760	9760	9760	9760	0
414	20241127	143600	12552990	9760	9760	9760	9760	0
415	20241127	143500	12552990	9760	9760	9760	9760	0
416	20241127	143400	12552990	9760	9760	9760	9760	0
417	20241127	143300	12552990	9760	9760	9760	9760	0
418	20241127	143200	12552990	9760	9760	9760	9760	0
419	20241127	143100	12552990	9760	9760	9760	9760	0
420	20241127	143000	12552990	9760	9760	9760	9760	0
421	20241127	142900	12552990	9760	9760	9760	9760	0
422	20241127	142800	12552990	9760	9760	9760	9760	0
423	20241127	142700	12552990	9760	9760	9760	9760	0
424	20241127	142600	12552990	9760	9760	9760	9760	0
425	20241127	142500	12552990	9760	9760	9760	9760	0
426	20241127	142400	12552990	9760	9760	9760	9760	0
427	20241127	142300	12552990	9760	9760	9760	9760	0
428	20241127	142200	12552990	9760	9760	9760	9760	0
429	20241127	142100	12552990	9760	9760	9760	9760	0
430	20241127	142000	12552990	9760	9760	9760	9760	0
431	20241127	141900	12552990	9760	9760	9760	9760	1
432	20241127	141800	12543230	9400	9400	9400	9400	0
433	20241127	141700	12543230	9400	9400	9400	9400	0
434	20241127	141600	12543230	9400	9400	9400	9400	0
435	20241127	141500	12543230	9400	9400	9400	9400	0
436	20241127	141400	12543230	9400	9400	9400	9400	0
437	20241127	141300	12543230	9400	9400	9400	9400	0
438	20241127	141200	12543230	9400	9400	9400	9400	125
439	20241127	141100	11368230	9400	9400	9400	9400	0
440	20241127	141000	11368230	9400	9400	9400	9400	0
441	20241127	140900	11368230	9400	9400	9400	9400	0
442	20241127	140800	11368230	9400	9400	9400	9400	0
443	20241127	140700	11368230	9400	9400	9400	9400	0
444	20241127	140600	11368230	9400	9400	9400	9400	0
445	20241127	140500	11368230	9400	9400	9400	9400	0
446	20241127	140400	11368230	9400	9400	9400	9400	0
447	20241127	140300	11368230	9400	9400	9400	9400	0
448	20241127	140200	11368230	9400	9400	9400	9400	0
449	20241127	140100	11368230	9400	9400	9400	9400	8
450	20241127	140000	11293030	9770	9770	9770	9770	0
451	20241127	135900	11293030	9770	9770	9770	9770	0
452	20241127	135800	11293030	9770	9770	9770	9770	0
453	20241127	135700	11293030	9770	9770	9770	9770	0
454	20241127	135600	11293030	9770	9770	9770	9770	0
455	20241127	135500	11293030	9770	9770	9770	9770	0
456	20241127	135400	11293030	9770	9770	9770	9770	0
457	20241127	135300	11293030	9770	9770	9770	9770	0
458	20241127	135200	11293030	9770	9770	9770	9770	0
459	20241127	135100	11293030	9770	9770	9770	9770	0
460	20241127	135000	11293030	9770	9770	9770	9770	0
461	20241127	134900	11293030	9770	9770	9770	9770	0
462	20241127	134800	11293030	9770	9770	9770	9770	0
463	20241127	134700	11293030	9770	9770	9770	9770	0
464	20241127	134600	11293030	9770	9770	9770	9770	0
465	20241127	134500	11293030	9770	9770	9770	9770	0
466	20241127	134400	11293030	9770	9770	9770	9770	0
467	20241127	134300	11293030	9770	9770	9770	9770	0
468	20241127	134200	11293030	9770	9770	9770	9770	0
469	20241127	134100	11293030	9770	9770	9770	9770	0
470	20241127	134000	11293030	9770	9770	9770	9770	0
471	20241127	133900	11293030	9770	9770	9770	9770	0
472	20241127	133800	11293030	9770	9770	9770	9770	0
473	20241127	133700	11293030	9770	9770	9770	9770	0
474	20241127	133600	11293030	9770	9770	9770	9770	1
475	20241127	133500	11283260	9780	9780	9780	9780	0
476	20241127	133400	11283260	9780	9780	9780	9780	0
477	20241127	133300	11283260	9780	9780	9780	9780	0
478	20241127	133200	11283260	9780	9780	9780	9780	0
479	20241127	133100	11283260	9780	9780	9780	9780	0
480	20241127	133000	11283260	9780	9780	9780	9780	0
481	20241127	132900	11283260	9780	9780	9780	9780	0
482	20241127	132800	11283260	9780	9780	9780	9780	0
483	20241127	132700	11283260	9780	9780	9780	9780	0
484	20241127	132600	11283260	9780	9780	9780	9780	0
485	20241127	132500	11283260	9780	9780	9780	9780	0
486	20241127	132400	11283260	9780	9780	9780	9780	0
487	20241127	132300	11283260	9780	9780	9780	9780	1
488	20241127	132200	11273480	9780	9780	9780	9780	0
489	20241127	132100	11273480	9780	9780	9780	9780	0
490	20241127	132000	11273480	9780	9780	9780	9780	0
491	20241127	131900	11273480	9780	9780	9780	9780	0
492	20241127	131800	11273480	9780	9780	9780	9780	0
493	20241127	131700	11273480	9780	9780	9780	9780	0
494	20241127	131600	11273480	9780	9780	9780	9780	0
495	20241127	131500	11273480	9780	9780	9780	9780	0
496	20241127	131400	11273480	9780	9780	9780	9780	0
497	20241127	131300	11273480	9780	9780	9780	9780	0
498	20241127	131200	11273480	9780	9700	9780	9700	53
499	20241127	131100	10759300	9780	9780	9780	9780	0
500	20241127	131000	10759300	9780	9780	9780	9780	0
501	20241127	130900	10759300	9780	9780	9780	9780	0
502	20241127	130800	10759300	9780	9780	9780	9780	0
503	20241127	130700	10759300	9780	9780	9780	9780	0
504	20241127	130600	10759300	9780	9780	9780	9780	0
505	20241127	130500	10759300	9780	9780	9780	9780	0
506	20241127	130400	10759300	9780	9780	9780	9780	0
507	20241127	130300	10759300	9780	9780	9780	9780	0
508	20241127	130200	10759300	9780	9780	9780	9780	0
509	20241127	130100	10759300	9780	9780	9780	9780	0
510	20241127	130000	10759300	9780	9780	9780	9780	0
511	20241127	125900	10759300	9780	9780	9780	9780	0
512	20241127	125800	10759300	9780	9780	9780	9780	0
513	20241127	125700	10759300	9780	9780	9780	9780	0
514	20241127	125600	10759300	9780	9780	9780	9780	0
515	20241127	125500	10759300	9780	9780	9780	9780	0
516	20241127	125400	10759300	9780	9780	9780	9780	0
517	20241127	125300	10759300	9780	9780	9780	9780	0
518	20241127	125200	10759300	9780	9780	9780	9780	0
519	20241127	125100	10759300	9780	9780	9780	9780	0
520	20241127	125000	10759300	9780	9780	9780	9780	0
521	20241127	124900	10759300	9780	9780	9780	9780	0
522	20241127	124800	10759300	9780	9780	9780	9780	0
523	20241127	124700	10759300	9780	9780	9780	9780	0
524	20241127	124600	10759300	9780	9780	9780	9780	0
525	20241127	124500	10759300	9780	9780	9780	9780	0
526	20241127	124400	10759300	9780	9780	9780	9780	0
527	20241127	124300	10759300	9780	9780	9780	9780	0
528	20241127	124200	10759300	9780	9780	9780	9780	0
529	20241127	124100	10759300	9780	9780	9780	9780	0
530	20241127	124000	10759300	9780	9780	9780	9780	0
531	20241127	123900	10759300	9780	9780	9780	9780	0
532	20241127	123800	10759300	9780	9780	9780	9780	0
533	20241127	123700	10759300	9780	9780	9780	9780	0
534	20241127	123600	10759300	9780	9780	9780	9780	0
535	20241127	123500	10759300	9780	9780	9780	9780	0
536	20241127	123400	10759300	9780	9780	9780	9780	0
537	20241127	123300	10759300	9780	9780	9780	9780	0
538	20241127	123200	10759300	9780	9780	9780	9780	0
539	20241127	123100	10759300	9780	9780	9780	9780	0
540	20241127	123000	10759300	9780	9780	9780	9780	0
541	20241127	122900	10759300	9780	9780	9780	9780	0
542	20241127	122800	10759300	9780	9780	9780	9780	0
543	20241127	122700	10759300	9780	9780	9780	9780	0
544	20241127	122600	10759300	9780	9780	9780	9780	0
545	20241127	122500	10759300	9780	9780	9780	9780	0
546	20241127	122400	10759300	9780	9780	9780	9780	0
547	20241127	122300	10759300	9780	9780	9780	9780	0
548	20241127	122200	10759300	9780	9780	9780	9780	0
549	20241127	122100	10759300	9780	9780	9780	9780	0
550	20241127	122000	10759300	9780	9780	9780	9780	0
551	20241127	121900	10759300	9780	9780	9780	9780	0
552	20241127	121800	10759300	9780	9600	9780	9600	10
553	20241127	121700	10662940	9600	9600	9600	9600	0
554	20241127	121600	10662940	9600	9600	9600	9600	0
555	20241127	121500	10662940	9600	9600	9600	9600	0
556	20241127	121400	10662940	9600	9600	9600	9600	0
557	20241127	121300	10662940	9600	9600	9600	9600	0
558	20241127	121200	10662940	9600	9600	9600	9600	0
559	20241127	121100	10662940	9600	9600	9600	9600	0
560	20241127	121000	10662940	9600	9600	9600	9600	0
561	20241127	120900	10662940	9600	9600	9600	9600	0
562	20241127	120800	10662940	9600	9600	9600	9600	0
563	20241127	120700	10662940	9600	9600	9600	9600	5
564	20241127	120600	10614940	9600	9600	9600	9600	12
565	20241127	120500	10499740	9790	9790	9790	9790	0
566	20241127	120400	10499740	9790	9790	9790	9790	0
567	20241127	120300	10499740	9790	9790	9790	9790	0
568	20241127	120200	10499740	9790	9790	9790	9790	0
569	20241127	120100	10499740	9790	9790	9790	9790	0
570	20241127	120000	10499740	9790	9790	9790	9790	0
571	20241127	115900	10499740	9790	9790	9790	9790	0
572	20241127	115800	10499740	9790	9790	9790	9790	0
573	20241127	115700	10499740	9790	9790	9790	9790	0
574	20241127	115600	10499740	9790	9790	9790	9790	0
575	20241127	115500	10499740	9790	9790	9790	9790	0
576	20241127	115400	10499740	9790	9790	9790	9790	0
577	20241127	115300	10499740	9790	9790	9790	9790	0
578	20241127	115200	10499740	9790	9790	9790	9790	0
579	20241127	115100	10499740	9790	9790	9790	9790	0
580	20241127	115000	10499740	9790	9790	9790	9790	0
581	20241127	114900	10499740	9790	9790	9790	9790	0
582	20241127	114800	10499740	9790	9790	9790	9790	0
583	20241127	114700	10499740	9790	9790	9790	9790	0
584	20241127	114600	10499740	9790	9790	9790	9790	0
585	20241127	114500	10499740	9790	9790	9790	9790	0
586	20241127	114400	10499740	9790	9790	9790	9790	0
587	20241127	114300	10499740	9790	9790	9790	9790	0
588	20241127	114200	10499740	9790	9790	9790	9790	0
589	20241127	114100	10499740	9790	9790	9790	9790	0
590	20241127	114000	10499740	9790	9790	9790	9790	0
591	20241127	113900	10499740	9790	9790	9790	9790	0
592	20241127	113800	10499740	9790	9790	9790	9790	0
593	20241127	113700	10499740	9790	9790	9790	9790	0
594	20241127	113600	10499740	9790	9790	9790	9790	0
595	20241127	113500	10499740	9790	9790	9790	9790	0
596	20241127	113400	10499740	9790	9790	9790	9790	0
597	20241127	113300	10499740	9790	9790	9790	9790	0
598	20241127	113200	10499740	9790	9790	9790	9790	0
599	20241127	113100	10499740	9790	9790	9790	9790	0
600	20241127	113000	10499740	9790	9790	9790	9790	0
601	20241127	112900	10499740	9790	9790	9790	9790	0
602	20241127	112800	10499740	9790	9790	9790	9790	0
603	20241127	112700	10499740	9790	9790	9790	9790	0
604	20241127	112600	10499740	9790	9790	9790	9790	0
605	20241127	112500	10499740	9790	9790	9790	9790	0
606	20241127	112400	10499740	9790	9790	9790	9790	0
607	20241127	112300	10499740	9790	9790	9790	9790	0
608	20241127	112200	10499740	9790	9790	9790	9790	0
609	20241127	112100	10499740	9790	9790	9790	9790	0
610	20241127	112000	10499740	9790	9790	9790	9790	0
611	20241127	111900	10499740	9790	9790	9790	9790	0
612	20241127	111800	10499740	9790	9790	9790	9790	0
613	20241127	111700	10499740	9790	9790	9790	9790	0
614	20241127	111600	10499740	9790	9790	9790	9790	0
615	20241127	111500	10499740	9790	9790	9790	9790	0
616	20241127	111400	10499740	9790	9790	9790	9790	0
617	20241127	111300	10499740	9790	9790	9790	9790	0
618	20241127	111200	10499740	9790	9790	9790	9790	0
619	20241127	111100	10499740	9790	9790	9790	9790	0
620	20241127	111000	10499740	9790	9790	9790	9790	0
621	20241127	110900	10499740	9790	9790	9790	9790	0
622	20241127	110800	10499740	9790	9790	9790	9790	0
623	20241127	110700	10499740	9790	9790	9790	9790	0
624	20241127	110600	10499740	9790	9790	9790	9790	0
625	20241127	110500	10499740	9790	9790	9790	9790	0
626	20241127	110400	10499740	9790	9790	9790	9790	0
627	20241127	110300	10499740	9790	9790	9790	9790	0
628	20241127	110200	10499740	9790	9790	9790	9790	0
629	20241127	110100	10499740	9790	9790	9790	9790	0
630	20241127	110000	10499740	9790	9790	9790	9790	0
631	20241127	105900	10499740	9790	9790	9790	9790	0
632	20241127	105800	10499740	9790	9790	9790	9790	0
633	20241127	105700	10499740	9790	9790	9790	9790	0
634	20241127	105600	10499740	9790	9790	9790	9790	0
635	20241127	105500	10499740	9790	9790	9790	9790	0
636	20241127	105400	10499740	9790	9790	9790	9790	0
637	20241127	105300	10499740	9790	9790	9790	9790	0
638	20241127	105200	10499740	9790	9790	9790	9790	0
639	20241127	105100	10499740	9790	9790	9790	9790	0
640	20241127	105000	10499740	9790	9500	9790	9500	41
641	20241127	104900	10107950	9400	9400	9400	9400	0
642	20241127	104800	10107950	9400	9400	9400	9400	0
643	20241127	104700	10107950	9400	9400	9400	9400	0
644	20241127	104600	10107950	9400	9400	9400	9400	0
645	20241127	104500	10107950	9400	9400	9400	9400	0
646	20241127	104400	10107950	9400	9400	9400	9400	0
647	20241127	104300	10107950	9400	9400	9400	9400	5
648	20241127	104200	10060950	9790	9790	9790	9790	0
649	20241127	104100	10060950	9790	9790	9790	9790	0
650	20241127	104000	10060950	9790	9790	9790	9790	0
651	20241127	103900	10060950	9790	9790	9790	9790	0
652	20241127	103800	10060950	9790	9790	9790	9790	0
653	20241127	103700	10060950	9790	9790	9790	9790	0
654	20241127	103600	10060950	9790	9790	9790	9790	0
655	20241127	103500	10060950	9790	9790	9790	9790	0
656	20241127	103400	10060950	9790	9790	9790	9790	0
657	20241127	103300	10060950	9790	9790	9790	9790	0
658	20241127	103200	10060950	9790	9790	9790	9790	0
659	20241127	103100	10060950	9790	9790	9790	9790	0
660	20241127	103000	10060950	9790	9790	9790	9790	0
661	20241127	102900	10060950	9790	9790	9790	9790	0
662	20241127	102800	10060950	9790	9790	9790	9790	0
663	20241127	102700	10060950	9790	9790	9790	9790	0
664	20241127	102600	10060950	9790	9790	9790	9790	0
665	20241127	102500	10060950	9790	9790	9790	9790	0
666	20241127	102400	10060950	9790	9790	9790	9790	0
667	20241127	102300	10060950	9790	9790	9790	9790	0
668	20241127	102200	10060950	9790	9790	9790	9790	0
669	20241127	102100	10060950	9790	9790	9790	9790	0
670	20241127	102000	10060950	9790	9790	9790	9790	0
671	20241127	101900	10060950	9790	9790	9790	9790	0
672	20241127	101800	10060950	9790	9790	9790	9790	0
673	20241127	101700	10060950	9790	9790	9790	9790	0
674	20241127	101600	10060950	9790	9790	9790	9790	0
675	20241127	101500	10060950	9790	9790	9790	9790	0
676	20241127	101400	10060950	9790	9790	9790	9790	0
677	20241127	101300	10060950	9790	9790	9790	9790	0
678	20241127	101200	10060950	9790	9790	9790	9790	0
679	20241127	101100	10060950	9790	9790	9790	9790	0
680	20241127	101000	10060950	9790	9790	9790	9790	0
681	20241127	100900	10060950	9790	9790	9790	9790	0
682	20241127	100800	10060950	9790	9790	9790	9790	0
683	20241127	100700	10060950	9790	9790	9790	9790	0
684	20241127	100600	10060950	9790	9790	9790	9790	0
685	20241127	100500	10060950	9790	9790	9790	9790	0
686	20241127	100400	10060950	9790	9790	9790	9790	0
687	20241127	100300	10060950	9790	9790	9790	9790	0
688	20241127	100200	10060950	9790	9790	9790	9790	0
689	20241127	100100	10060950	9790	9790	9790	9790	0
690	20241127	100000	10060950	9790	9790	9790	9790	0
691	20241127	095900	10060950	9790	9790	9790	9790	0
692	20241127	095800	10060950	9790	9790	9790	9790	0
693	20241127	095700	10060950	9790	9790	9790	9790	0
694	20241127	095600	10060950	9790	9790	9790	9790	0
695	20241127	095500	10060950	9790	9790	9790	9790	0
696	20241127	095400	10060950	9790	9790	9790	9790	0
697	20241127	095300	10060950	9790	9790	9790	9790	0
698	20241127	095200	10060950	9790	9790	9790	9790	0
699	20241127	095100	10060950	9790	9790	9790	9790	0
700	20241127	095000	10060950	9790	9790	9790	9790	0
701	20241127	094900	10060950	9790	9790	9790	9790	0
702	20241127	094800	10060950	9790	9790	9790	9790	0
703	20241127	094700	10060950	9790	9790	9790	9790	0
704	20241127	094600	10060950	9790	9790	9790	9790	0
705	20241127	094500	10060950	9790	9790	9790	9790	0
706	20241127	094400	10060950	9790	9790	9790	9790	0
707	20241127	094300	10060950	9790	9790	9790	9790	0
708	20241127	094200	10060950	9790	9790	9790	9790	0
709	20241127	094100	10060950	9790	9790	9790	9790	0
710	20241127	094000	10060950	9790	9790	9790	9790	0
711	20241127	093900	10060950	9790	9790	9790	9790	0
712	20241127	093800	10060950	9790	9790	9790	9790	0
713	20241127	093700	10060950	9790	9790	9790	9790	0
714	20241127	093600	10060950	9790	9790	9790	9790	1
715	20241127	093500	10051160	9600	9600	9600	9600	605
716	20241127	093400	4243160	9960	9960	9960	9960	0
717	20241127	093300	4243160	9960	9960	9960	9960	0
718	20241127	093200	4243160	9960	9960	9960	9960	1
719	20241127	093100	4233200	9610	9610	9610	9610	0
720	20241127	093000	4233200	9610	9610	9610	9610	0
721	20241127	092900	4233200	9610	9610	9610	9610	50
722	20241127	092800	3752700	9960	9960	9960	9960	0
723	20241127	092700	3752700	9960	9960	9960	9960	0
724	20241127	092600	3752700	9960	9960	9960	9960	9
725	20241127	092500	3663060	9900	9900	9900	9900	0
726	20241127	092400	3663060	9900	9900	9900	9900	0
727	20241127	092300	3663060	9900	9900	9900	9900	0
728	20241127	092200	3663060	9900	9900	9900	9900	0
729	20241127	092100	3663060	9900	9900	9900	9900	0
730	20241127	092000	3663060	9900	9900	9900	9900	0
731	20241127	091900	3663060	9900	9900	9900	9900	0
732	20241127	091800	3663060	9900	9900	9900	9900	1
733	20241127	091700	3653160	9960	9960	9960	9960	0
734	20241127	091600	3653160	9960	9960	9960	9960	0
735	20241127	091500	3653160	9960	9960	9960	9960	0
736	20241127	091400	3653160	9960	9960	9960	9960	0
737	20241127	091300	3653160	9960	9960	9960	9960	0
738	20241127	091200	3653160	9960	9960	9960	9960	0
739	20241127	091100	3653160	9960	9960	9960	9960	0
740	20241127	091000	3653160	9960	9960	9960	9960	0
741	20241127	090900	3653160	9960	9960	9960	9960	0
742	20241127	090800	3653160	9960	9960	9960	9960	0
743	20241127	090700	3653160	9960	9960	9960	9960	19
744	20241127	090600	3463920	9960	9960	9960	9960	1
745	20241127	090500	3453960	9960	9960	9960	9960	0
746	20241127	090400	3453960	9960	9960	9960	9960	0
747	20241127	090300	3453960	9960	9950	9970	9950	147
748	20241127	090200	1990000	9950	9950	9950	9950	10
749	20241127	090100	1890500	9950	9950	9950	9950	190
750	20241127	090000	0	9170	9170	9170	9170	0