KissMeData/293940/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	211000	903714810	5670	5670	5670	5670	3790
3	20241126	210900	903714810	5670	5670	5670	5670	0
4	20241126	210800	903714810	5670	5670	5670	5670	0
5	20241126	210700	903714810	5670	5670	5670	5670	0
6	20241126	210600	903714810	5670	5670	5670	5670	0
7	20241126	210500	903714810	5670	5670	5670	5670	0
8	20241126	210400	903714810	5670	5670	5670	5670	0
9	20241126	210300	903714810	5670	5670	5670	5670	0
10	20241126	210200	903714810	5670	5670	5670	5670	0
11	20241126	210100	903714810	5670	5670	5670	5670	0
12	20241126	210000	903714810	5670	5670	5670	5670	0
13	20241126	205900	903714810	5670	5670	5670	5670	0
14	20241126	205800	903714810	5670	5670	5670	5670	0
15	20241126	205700	903714810	5670	5670	5670	5670	0
16	20241126	205600	903714810	5670	5670	5670	5670	0
17	20241126	205500	903714810	5670	5670	5670	5670	0
18	20241126	205400	903714810	5670	5670	5670	5670	0
19	20241126	205300	903714810	5670	5670	5670	5670	0
20	20241126	205200	903714810	5670	5670	5670	5670	0
21	20241126	205100	903714810	5670	5670	5670	5670	0
22	20241126	205000	903714810	5670	5670	5670	5670	0
23	20241126	204900	903714810	5670	5670	5670	5670	0
24	20241126	204800	903714810	5670	5670	5670	5670	0
25	20241126	204700	903714810	5670	5670	5670	5670	0
26	20241126	204600	903714810	5670	5670	5670	5670	0
27	20241126	204500	903714810	5670	5670	5670	5670	0
28	20241126	204400	903714810	5670	5670	5670	5670	0
29	20241126	204300	903714810	5670	5670	5670	5670	0
30	20241126	204200	903714810	5670	5670	5670	5670	0
31	20241126	204100	903714810	5670	5670	5670	5670	0
32	20241126	204000	903714810	5670	5670	5670	5670	3790
33	20241126	203900	903714810	5670	5670	5670	5670	0
34	20241126	203800	903714810	5670	5670	5670	5670	0
35	20241126	203700	903714810	5670	5670	5670	5670	0
36	20241126	203600	903714810	5670	5670	5670	5670	0
37	20241126	203500	903714810	5670	5670	5670	5670	0
38	20241126	203400	903714810	5670	5670	5670	5670	0
39	20241126	203300	903714810	5670	5670	5670	5670	0
40	20241126	203200	903714810	5670	5670	5670	5670	0
41	20241126	203100	903714810	5670	5670	5670	5670	0
42	20241126	203000	903714810	5670	5670	5670	5670	0
43	20241126	202900	903714810	5670	5670	5670	5670	0
44	20241126	202800	903714810	5670	5670	5670	5670	0
45	20241126	202700	903714810	5670	5670	5670	5670	0
46	20241126	202600	903714810	5670	5670	5670	5670	0
47	20241126	202500	903714810	5670	5670	5670	5670	0
48	20241126	202400	903714810	5670	5670	5670	5670	0
49	20241126	202300	903714810	5670	5670	5670	5670	0
50	20241126	202200	903714810	5670	5670	5670	5670	0
51	20241126	202100	903714810	5670	5670	5670	5670	0
52	20241126	202000	903714810	5670	5670	5670	5670	0
53	20241126	201900	903714810	5670	5670	5670	5670	0
54	20241126	201800	903714810	5670	5670	5670	5670	0
55	20241126	201700	903714810	5670	5670	5670	5670	0
56	20241126	201600	903714810	5670	5670	5670	5670	0
57	20241126	201500	903714810	5670	5670	5670	5670	0
58	20241126	201400	903714810	5670	5670	5670	5670	0
59	20241126	201300	903714810	5670	5670	5670	5670	0
60	20241126	201200	903714810	5670	5670	5670	5670	0
61	20241126	201100	903714810	5670	5670	5670	5670	0
62	20241126	201000	903714810	5670	5670	5670	5670	3790
63	20241126	200900	903714810	5670	5670	5670	5670	0
64	20241126	200800	903714810	5670	5670	5670	5670	0
65	20241126	200700	903714810	5670	5670	5670	5670	0
66	20241126	200600	903714810	5670	5670	5670	5670	0
67	20241126	200500	903714810	5670	5670	5670	5670	0
68	20241126	200400	903714810	5670	5670	5670	5670	0
69	20241126	200300	903714810	5670	5670	5670	5670	0
70	20241126	200200	903714810	5670	5670	5670	5670	0
71	20241126	200100	903714810	5670	5670	5670	5670	0
72	20241126	200000	903714810	5670	5670	5670	5670	0
73	20241126	195900	903714810	5670	5670	5670	5670	0
74	20241126	195800	903714810	5670	5670	5670	5670	0
75	20241126	195700	903714810	5670	5670	5670	5670	0
76	20241126	195600	903714810	5670	5670	5670	5670	0
77	20241126	195500	903714810	5670	5670	5670	5670	0
78	20241126	195400	903714810	5670	5670	5670	5670	0
79	20241126	195300	903714810	5670	5670	5670	5670	0
80	20241126	195200	903714810	5670	5670	5670	5670	0
81	20241126	195100	903714810	5670	5670	5670	5670	0
82	20241126	195000	903714810	5670	5670	5670	5670	0
83	20241126	194900	903714810	5670	5670	5670	5670	0
84	20241126	194800	903714810	5670	5670	5670	5670	0
85	20241126	194700	903714810	5670	5670	5670	5670	0
86	20241126	194600	903714810	5670	5670	5670	5670	0
87	20241126	194500	903714810	5670	5670	5670	5670	0
88	20241126	194400	903714810	5670	5670	5670	5670	0
89	20241126	194300	903714810	5670	5670	5670	5670	0
90	20241126	194200	903714810	5670	5670	5670	5670	0
91	20241126	194100	903714810	5670	5670	5670	5670	0
92	20241126	194000	903714810	5670	5670	5670	5670	3790
93	20241126	193900	903714810	5670	5670	5670	5670	0
94	20241126	193800	903714810	5670	5670	5670	5670	0
95	20241126	193700	903714810	5670	5670	5670	5670	0
96	20241126	193600	903714810	5670	5670	5670	5670	0
97	20241126	193500	903714810	5670	5670	5670	5670	0
98	20241126	193400	903714810	5670	5670	5670	5670	0
99	20241126	193300	903714810	5670	5670	5670	5670	0
100	20241126	193200	903714810	5670	5670	5670	5670	0
101	20241126	193100	903714810	5670	5670	5670	5670	0
102	20241126	193000	903714810	5670	5670	5670	5670	0
103	20241126	192900	903714810	5670	5670	5670	5670	0
104	20241126	192800	903714810	5670	5670	5670	5670	0
105	20241126	192700	903714810	5670	5670	5670	5670	0
106	20241126	192600	903714810	5670	5670	5670	5670	0
107	20241126	192500	903714810	5670	5670	5670	5670	0
108	20241126	192400	903714810	5670	5670	5670	5670	0
109	20241126	192300	903714810	5670	5670	5670	5670	0
110	20241126	192200	903714810	5670	5670	5670	5670	0
111	20241126	192100	903714810	5670	5670	5670	5670	0
112	20241126	192000	903714810	5670	5670	5670	5670	0
113	20241126	191900	903714810	5670	5670	5670	5670	0
114	20241126	191800	903714810	5670	5670	5670	5670	0
115	20241126	191700	903714810	5670	5670	5670	5670	0
116	20241126	191600	903714810	5670	5670	5670	5670	0
117	20241126	191500	903714810	5670	5670	5670	5670	0
118	20241126	191400	903714810	5670	5670	5670	5670	0
119	20241126	191300	903714810	5670	5670	5670	5670	0
120	20241126	191200	903714810	5670	5670	5670	5670	0
121	20241126	191100	903714810	5670	5670	5670	5670	0
122	20241126	191000	903714810	5670	5670	5670	5670	3790
123	20241126	190900	903714810	5670	5670	5670	5670	0
124	20241126	190800	903714810	5670	5670	5670	5670	0
125	20241126	190700	903714810	5670	5670	5670	5670	0
126	20241126	190600	903714810	5670	5670	5670	5670	0
127	20241126	190500	903714810	5670	5670	5670	5670	0
128	20241126	190400	903714810	5670	5670	5670	5670	0
129	20241126	190300	903714810	5670	5670	5670	5670	0
130	20241126	190200	903714810	5670	5670	5670	5670	0
131	20241126	190100	903714810	5670	5670	5670	5670	0
132	20241126	190000	903714810	5670	5670	5670	5670	0
133	20241126	185900	903714810	5670	5670	5670	5670	0
134	20241126	185800	903714810	5670	5670	5670	5670	0
135	20241126	185700	903714810	5670	5670	5670	5670	0
136	20241126	185600	903714810	5670	5670	5670	5670	0
137	20241126	185500	903714810	5670	5670	5670	5670	0
138	20241126	185400	903714810	5670	5670	5670	5670	0
139	20241126	185300	903714810	5670	5670	5670	5670	0
140	20241126	185200	903714810	5670	5670	5670	5670	0
141	20241126	185100	903714810	5670	5670	5670	5670	0
142	20241126	185000	903714810	5670	5670	5670	5670	0
143	20241126	184900	903714810	5670	5670	5670	5670	0
144	20241126	184800	903714810	5670	5670	5670	5670	0
145	20241126	184700	903714810	5670	5670	5670	5670	0
146	20241126	184600	903714810	5670	5670	5670	5670	0
147	20241126	184500	903714810	5670	5670	5670	5670	0
148	20241126	184400	903714810	5670	5670	5670	5670	0
149	20241126	184300	903714810	5670	5670	5670	5670	0
150	20241126	184200	903714810	5670	5670	5670	5670	0
151	20241126	184100	903714810	5670	5670	5670	5670	0
152	20241126	184000	903714810	5670	5670	5670	5670	3790
153	20241126	183900	903714810	5670	5670	5670	5670	0
154	20241126	183800	903714810	5670	5670	5670	5670	0
155	20241126	183700	903714810	5670	5670	5670	5670	0
156	20241126	183600	903714810	5670	5670	5670	5670	0
157	20241126	183500	903714810	5670	5670	5670	5670	0
158	20241126	183400	903714810	5670	5670	5670	5670	0
159	20241126	183300	903714810	5670	5670	5670	5670	0
160	20241126	183200	903714810	5670	5670	5670	5670	0
161	20241126	183100	903714810	5670	5670	5670	5670	0
162	20241126	183000	903714810	5670	5670	5670	5670	0
163	20241126	182900	903714810	5670	5670	5670	5670	0
164	20241126	182800	903714810	5670	5670	5670	5670	0
165	20241126	182700	903714810	5670	5670	5670	5670	0
166	20241126	182600	903714810	5670	5670	5670	5670	0
167	20241126	182500	903714810	5670	5670	5670	5670	0
168	20241126	182400	903714810	5670	5670	5670	5670	0
169	20241126	182300	903714810	5670	5670	5670	5670	0
170	20241126	182200	903714810	5670	5670	5670	5670	0
171	20241126	182100	903714810	5670	5670	5670	5670	0
172	20241126	182000	903714810	5670	5670	5670	5670	0
173	20241126	181900	903714810	5670	5670	5670	5670	0
174	20241126	181800	903714810	5670	5670	5670	5670	0
175	20241126	181700	903714810	5670	5670	5670	5670	0
176	20241126	181600	903714810	5670	5670	5670	5670	0
177	20241126	181500	903714810	5670	5670	5670	5670	0
178	20241126	181400	903714810	5670	5670	5670	5670	0
179	20241126	181300	903714810	5670	5670	5670	5670	0
180	20241126	181200	903714810	5670	5670	5670	5670	0
181	20241126	181100	903714810	5670	5670	5670	5670	0
182	20241126	181000	903714810	5670	5670	5670	5670	3790
183	20241126	180900	903714810	5670	5670	5670	5670	0
184	20241126	180800	903714810	5670	5670	5670	5670	0
185	20241126	180700	903714810	5670	5670	5670	5670	0
186	20241126	180600	903714810	5670	5670	5670	5670	0
187	20241126	180500	903714810	5670	5670	5670	5670	0
188	20241126	180400	903714810	5670	5670	5670	5670	0
189	20241126	180300	903714810	5670	5670	5670	5670	0
190	20241126	180200	903714810	5670	5670	5670	5670	0
191	20241126	180100	903714810	5670	5670	5670	5670	0
192	20241126	180000	903714810	5670	5670	5670	5670	0
193	20241126	175900	903714810	5670	5670	5670	5670	0
194	20241126	175800	903714810	5670	5670	5670	5670	0
195	20241126	175700	903714810	5670	5670	5670	5670	0
196	20241126	175600	903714810	5670	5670	5670	5670	0
197	20241126	175500	903714810	5670	5670	5670	5670	0
198	20241126	175400	903714810	5670	5670	5670	5670	0
199	20241126	175300	903714810	5670	5670	5670	5670	0
200	20241126	175200	903714810	5670	5670	5670	5670	0
201	20241126	175100	903714810	5670	5670	5670	5670	0
202	20241126	175000	903714810	5670	5670	5670	5670	0
203	20241126	174900	903714810	5670	5670	5670	5670	0
204	20241126	174800	903714810	5670	5670	5670	5670	0
205	20241126	174700	903714810	5670	5670	5670	5670	0
206	20241126	174600	903714810	5670	5670	5670	5670	0
207	20241126	174500	903714810	5670	5670	5670	5670	0
208	20241126	174400	903714810	5670	5670	5670	5670	0
209	20241126	174300	903714810	5670	5670	5670	5670	0
210	20241126	174200	903714810	5670	5670	5670	5670	0
211	20241126	174100	903714810	5670	5670	5670	5670	0
212	20241126	174000	903714810	5670	5670	5670	5670	3790
213	20241126	173900	903714810	5670	5670	5670	5670	0
214	20241126	173800	903714810	5670	5670	5670	5670	0
215	20241126	173700	903714810	5670	5670	5670	5670	0
216	20241126	173600	903714810	5670	5670	5670	5670	0
217	20241126	173500	903714810	5670	5670	5670	5670	0
218	20241126	173400	903714810	5670	5670	5670	5670	0
219	20241126	173300	903714810	5670	5670	5670	5670	0
220	20241126	173200	903714810	5670	5670	5670	5670	0
221	20241126	173100	903714810	5670	5670	5670	5670	0
222	20241126	173000	903714810	5670	5670	5670	5670	0
223	20241126	172900	903714810	5670	5670	5670	5670	0
224	20241126	172800	903714810	5670	5670	5670	5670	0
225	20241126	172700	903714810	5670	5670	5670	5670	0
226	20241126	172600	903714810	5670	5670	5670	5670	0
227	20241126	172500	903714810	5670	5670	5670	5670	0
228	20241126	172400	903714810	5670	5670	5670	5670	0
229	20241126	172300	903714810	5670	5670	5670	5670	0
230	20241126	172200	903714810	5670	5670	5670	5670	0
231	20241126	172100	903714810	5670	5670	5670	5670	0
232	20241126	172000	903714810	5670	5670	5670	5670	0
233	20241126	171900	903714810	5670	5670	5670	5670	0
234	20241126	171800	903714810	5670	5670	5670	5670	0
235	20241126	171700	903714810	5670	5670	5670	5670	0
236	20241126	171600	903714810	5670	5670	5670	5670	0
237	20241126	171500	903714810	5670	5670	5670	5670	0
238	20241126	171400	903714810	5670	5670	5670	5670	0
239	20241126	171300	903714810	5670	5670	5670	5670	0
240	20241126	171200	903714810	5670	5670	5670	5670	0
241	20241126	171100	903714810	5670	5670	5670	5670	0
242	20241126	171000	903714810	5670	5670	5670	5670	3790
243	20241126	170900	903714810	5670	5670	5670	5670	0
244	20241126	170800	903714810	5670	5670	5670	5670	0
245	20241126	170700	903714810	5670	5670	5670	5670	0
246	20241126	170600	903714810	5670	5670	5670	5670	0
247	20241126	170500	903714810	5670	5670	5670	5670	0
248	20241126	170400	903714810	5670	5670	5670	5670	0
249	20241126	170300	903714810	5670	5670	5670	5670	0
250	20241126	170200	903714810	5670	5670	5670	5670	0
251	20241126	170100	903714810	5670	5670	5670	5670	0
252	20241126	170000	903714810	5670	5670	5670	5670	0
253	20241126	165900	903714810	5670	5670	5670	5670	0
254	20241126	165800	903714810	5670	5670	5670	5670	0
255	20241126	165700	903714810	5670	5670	5670	5670	0
256	20241126	165600	903714810	5670	5670	5670	5670	0
257	20241126	165500	903714810	5670	5670	5670	5670	0
258	20241126	165400	903714810	5670	5670	5670	5670	0
259	20241126	165300	903714810	5670	5670	5670	5670	0
260	20241126	165200	903714810	5670	5670	5670	5670	0
261	20241126	165100	903714810	5670	5670	5670	5670	0
262	20241126	165000	903714810	5670	5670	5670	5670	0
263	20241126	164900	903714810	5670	5670	5670	5670	0
264	20241126	164800	903714810	5670	5670	5670	5670	0
265	20241126	164700	903714810	5670	5670	5670	5670	0
266	20241126	164600	903714810	5670	5670	5670	5670	0
267	20241126	164500	903714810	5670	5670	5670	5670	0
268	20241126	164400	903714810	5670	5670	5670	5670	0
269	20241126	164300	903714810	5670	5670	5670	5670	0
270	20241126	164200	903714810	5670	5670	5670	5670	0
271	20241126	164100	903714810	5670	5670	5670	5670	0
272	20241126	164000	903714810	5670	5670	5670	5670	3790
273	20241126	163900	903714810	5670	5670	5670	5670	0
274	20241126	163800	903714810	5670	5670	5670	5670	0
275	20241126	163700	903714810	5670	5670	5670	5670	0
276	20241126	163600	903714810	5670	5670	5670	5670	0
277	20241126	163500	903714810	5670	5670	5670	5670	0
278	20241126	163400	903714810	5670	5670	5670	5670	0
279	20241126	163300	903714810	5670	5670	5670	5670	0
280	20241126	163200	903714810	5670	5670	5670	5670	0
281	20241126	163100	903714810	5670	5670	5670	5670	0
282	20241126	163000	903714810	5670	5670	5670	5670	0
283	20241126	162900	903714810	5670	5670	5670	5670	0
284	20241126	162800	903714810	5670	5670	5670	5670	0
285	20241126	162700	903714810	5670	5670	5670	5670	0
286	20241126	162600	903714810	5670	5670	5670	5670	0
287	20241126	162500	903714810	5670	5670	5670	5670	0
288	20241126	162400	903714810	5670	5670	5670	5670	0
289	20241126	162300	903714810	5670	5670	5670	5670	0
290	20241126	162200	903714810	5670	5670	5670	5670	0
291	20241126	162100	903714810	5670	5670	5670	5670	0
292	20241126	162000	903714810	5670	5670	5670	5670	0
293	20241126	161900	903714810	5670	5670	5670	5670	0
294	20241126	161800	903714810	5670	5670	5670	5670	0
295	20241126	161700	903714810	5670	5670	5670	5670	0
296	20241126	161600	903714810	5670	5670	5670	5670	0
297	20241126	161500	903714810	5670	5670	5670	5670	0
298	20241126	161400	903714810	5670	5670	5670	5670	0
299	20241126	161300	903714810	5670	5670	5670	5670	0
300	20241126	161200	903714810	5670	5670	5670	5670	0
301	20241126	161100	903714810	5670	5670	5670	5670	0
302	20241126	161000	903714810	5670	5670	5670	5670	3790
303	20241126	160900	903714810	5670	5670	5670	5670	0
304	20241126	160800	903714810	5670	5670	5670	5670	0
305	20241126	160700	903714810	5670	5670	5670	5670	0
306	20241126	160600	903714810	5670	5670	5670	5670	0
307	20241126	160500	903714810	5670	5670	5670	5670	0
308	20241126	160400	903714810	5670	5670	5670	5670	0
309	20241126	160300	903714810	5670	5670	5670	5670	0
310	20241126	160200	903714810	5670	5670	5670	5670	0
311	20241126	160100	903714810	5670	5670	5670	5670	0
312	20241126	160000	903714810	5670	5670	5670	5670	0
313	20241126	155900	903714810	5670	5670	5670	5670	0
314	20241126	155800	903714810	5670	5670	5670	5670	0
315	20241126	155700	903714810	5670	5670	5670	5670	0
316	20241126	155600	903714810	5670	5670	5670	5670	0
317	20241126	155500	903714810	5670	5670	5670	5670	0
318	20241126	155400	903714810	5670	5670	5670	5670	0
319	20241126	155300	903714810	5670	5670	5670	5670	0
320	20241126	155200	903714810	5670	5670	5670	5670	0
321	20241126	155100	903714810	5670	5670	5670	5670	0
322	20241126	155000	903714810	5670	5670	5670	5670	0
323	20241126	154900	903714810	5670	5670	5670	5670	0
324	20241126	154800	903714810	5670	5670	5670	5670	0
325	20241126	154700	903714810	5670	5670	5670	5670	0
326	20241126	154600	903714810	5670	5670	5670	5670	0
327	20241126	154500	903714810	5670	5670	5670	5670	0
328	20241126	154400	903714810	5670	5670	5670	5670	0
329	20241126	154300	903714810	5670	5670	5670	5670	0
330	20241126	154200	903714810	5670	5670	5670	5670	0
331	20241126	154100	903714810	5670	5670	5670	5670	0
332	20241126	154000	903714810	5670	5670	5670	5670	3790
333	20241126	153900	903714810	5670	5670	5670	5670	0
334	20241126	153800	903714810	5670	5670	5670	5670	0
335	20241126	153700	903714810	5670	5670	5670	5670	0
336	20241126	153600	903714810	5670	5670	5670	5670	0
337	20241126	153500	903714810	5670	5670	5670	5670	0
338	20241126	153400	903714810	5670	5670	5670	5670	0
339	20241126	153300	903714810	5670	5670	5670	5670	0
340	20241126	153200	903714810	5670	5670	5670	5670	0
341	20241126	153100	903714810	5670	5670	5670	5670	0
342	20241126	153000	903714810	5670	5670	5670	5670	3790
343	20241126	152900	882225510	5670	5670	5670	5670	0
344	20241126	152800	882225510	5670	5670	5670	5670	0
345	20241126	152700	882225510	5670	5670	5670	5670	0
346	20241126	152600	882225510	5670	5670	5670	5670	0
347	20241126	152500	882225510	5670	5670	5670	5670	0
348	20241126	152400	882225510	5670	5670	5670	5670	0
349	20241126	152300	882225510	5670	5670	5670	5670	0
350	20241126	152200	882225510	5670	5670	5670	5670	0
351	20241126	152100	882225510	5670	5670	5670	5670	0
352	20241126	152000	882225510	5670	5670	5670	5670	0
353	20241126	151900	882225510	5670	5660	5670	5660	544
354	20241126	151800	879144730	5660	5670	5670	5660	309
355	20241126	151700	877395110	5660	5670	5670	5660	17
356	20241126	151600	877298840	5660	5660	5660	5660	217
357	20241126	151500	876070620	5660	5660	5670	5650	3356
358	20241126	151400	857076550	5660	5660	5670	5660	442
359	20241126	151300	854574230	5660	5660	5670	5660	283
360	20241126	151200	852972090	5670	5660	5670	5660	431
361	20241126	151100	850532530	5670	5660	5670	5660	140
362	20241126	151000	849740090	5670	5660	5670	5660	177
363	20241126	150900	848737860	5660	5660	5660	5660	99
364	20241126	150800	848177520	5660	5650	5660	5650	99
365	20241126	150700	847617800	5650	5660	5660	5650	473
366	20241126	150600	844941350	5670	5660	5670	5660	217
367	20241126	150500	843712700	5670	5660	5670	5660	298
368	20241126	150400	842025820	5660	5660	5670	5660	201
369	20241126	150300	840888110	5660	5650	5660	5650	1037
370	20241126	150200	835019260	5650	5660	5660	5650	180
371	20241126	150100	834001310	5670	5670	5670	5650	158
372	20241126	150000	833107770	5650	5660	5660	5650	380
373	20241126	145900	830957720	5660	5670	5670	5660	302
374	20241126	145800	829248000	5660	5660	5670	5660	545
375	20241126	145700	826163260	5660	5660	5660	5660	79
376	20241126	145600	825716120	5670	5670	5670	5660	170
377	20241126	145500	824753510	5660	5660	5660	5660	73
378	20241126	145400	824340330	5670	5660	5670	5660	437
379	20241126	145300	821864450	5670	5660	5670	5660	75
380	20241126	145200	821439910	5660	5670	5670	5660	169
381	20241126	145100	820483010	5660	5670	5670	5660	167
382	20241126	145000	819537740	5670	5660	5670	5660	251
383	20241126	144900	818116480	5670	5660	5670	5660	190
384	20241126	144800	817040670	5660	5660	5670	5660	156
385	20241126	144700	816157670	5670	5670	5670	5660	193
386	20241126	144600	815064680	5660	5660	5660	5660	131
387	20241126	144500	814323220	5670	5670	5670	5660	217
388	20241126	144400	813094590	5660	5660	5660	5660	189
389	20241126	144300	812024850	5660	5670	5670	5660	159
390	20241126	144200	811124860	5670	5660	5670	5660	263
391	20241126	144100	809635920	5670	5660	5670	5660	112
392	20241126	144000	809001500	5660	5660	5670	5660	169
393	20241126	143900	808044560	5660	5660	5660	5660	172
394	20241126	143800	807071040	5660	5670	5670	5660	286
395	20241126	143700	805451870	5660	5660	5660	5660	88
396	20241126	143600	804953790	5660	5660	5660	5660	285
397	20241126	143500	803340690	5670	5660	5670	5660	285
398	20241126	143400	801725580	5660	5660	5660	5660	197
399	20241126	143300	800610560	5670	5670	5670	5660	147
400	20241126	143200	799777610	5670	5660	5670	5660	173
401	20241126	143100	798798380	5660	5670	5670	5660	234
402	20241126	143000	797473580	5660	5660	5670	5660	160
403	20241126	142900	796567940	5670	5660	5670	5660	187
404	20241126	142800	795508890	5670	5660	5670	5660	161
405	20241126	142700	794597270	5660	5660	5670	5660	184
406	20241126	142600	793555780	5670	5660	5670	5660	183
407	20241126	142500	792518900	5670	5650	5670	5650	206
408	20241126	142400	791352880	5660	5660	5670	5660	235
409	20241126	142300	790022420	5660	5660	5660	5660	219
410	20241126	142200	788782880	5670	5660	5670	5660	135
411	20241126	142100	788018740	5670	5660	5670	5660	192
412	20241126	142000	786931660	5660	5660	5660	5660	74
413	20241126	141900	786512820	5670	5670	5670	5660	261
414	20241126	141800	785034260	5660	5660	5660	5660	74
415	20241126	141700	784615420	5670	5670	5670	5670	40
416	20241126	141600	784388620	5660	5670	5670	5660	127
417	20241126	141500	783669260	5660	5660	5660	5660	74
418	20241126	141400	783250420	5670	5660	5670	5660	124
419	20241126	141300	782548070	5670	5670	5670	5670	0
420	20241126	141200	782548070	5670	5670	5670	5660	554
421	20241126	141100	779407630	5670	5660	5670	5660	74
422	20241126	141000	778988780	5660	5660	5660	5650	1738
423	20241126	140900	769152430	5660	5660	5660	5660	86
424	20241126	140800	768665670	5660	5650	5660	5650	131
425	20241126	140700	767924950	5660	5650	5660	5650	386
426	20241126	140600	765741680	5660	5650	5660	5650	385
427	20241126	140500	763566370	5660	5650	5660	5650	200
428	20241126	140400	762435010	5650	5650	5660	5650	256
429	20241126	140300	760987980	5650	5660	5660	5650	110
430	20241126	140200	760366120	5660	5660	5660	5660	5
431	20241126	140100	760337820	5660	5650	5660	5650	472
432	20241126	140000	757670970	5650	5640	5650	5640	298
433	20241126	135900	755989330	5640	5640	5650	5640	206
434	20241126	135800	754827450	5650	5640	5650	5640	222
435	20241126	135700	753574880	5640	5640	5640	5640	90
436	20241126	135600	753067280	5640	5650	5650	5640	403
437	20241126	135500	750793150	5640	5640	5640	5640	131
438	20241126	135400	750054310	5640	5650	5650	5640	258
439	20241126	135300	748599180	5650	5640	5650	5640	169
440	20241126	135200	747645620	5640	5650	5650	5640	156
441	20241126	135100	746765580	5640	5640	5650	5640	302
442	20241126	135000	745061890	5650	5640	5650	5640	160
443	20241126	134900	744159220	5640	5650	5650	5640	207
444	20241126	134800	742991530	5650	5640	5650	5640	178
445	20241126	134700	741987200	5640	5640	5640	5640	188
446	20241126	134600	740926880	5640	5640	5650	5640	201
447	20241126	134500	739792640	5640	5640	5640	5640	0
448	20241126	134400	739792640	5640	5650	5650	5640	326
449	20241126	134300	737951470	5640	5640	5650	5640	231
450	20241126	134200	736648050	5640	5650	5650	5640	174
451	20241126	134100	735665690	5650	5650	5650	5650	38
452	20241126	134000	735450990	5650	5650	5650	5640	238
453	20241126	133900	734107020	5650	5650	5650	5650	91
454	20241126	133800	733592870	5650	5650	5650	5650	282
455	20241126	133700	731999570	5650	5650	5650	5650	36
456	20241126	133600	731796170	5640	5650	5650	5640	212
457	20241126	133500	730599110	5670	5640	5670	5640	1044
458	20241126	133400	724700960	5650	5640	5650	5640	111
459	20241126	133300	724074560	5640	5650	5660	5640	131
460	20241126	133200	723334970	5650	5650	5660	5650	139
461	20241126	133100	722549260	5650	5660	5660	5650	91
462	20241126	133000	722034930	5660	5650	5660	5650	569
463	20241126	132900	718817630	5650	5650	5650	5650	60
464	20241126	132800	718478630	5650	5650	5650	5650	73
465	20241126	132700	718066180	5660	5650	5660	5650	543
466	20241126	132600	714994230	5640	5650	5650	5640	222
467	20241126	132500	713740550	5650	5650	5660	5650	228
468	20241126	132400	712451940	5650	5650	5650	5650	133
469	20241126	132300	711700490	5650	5660	5660	5650	197
470	20241126	132200	710586930	5650	5650	5660	5650	753
471	20241126	132100	706332440	5660	5660	5660	5660	5
472	20241126	132000	706304140	5650	5660	5660	5650	78
473	20241126	131900	705863390	5650	5650	5650	5650	200
474	20241126	131800	704733390	5650	5650	5650	5650	0
475	20241126	131700	704733390	5650	5680	5680	5650	44
476	20241126	131600	704484630	5680	5660	5690	5660	1811
477	20241126	131500	694199040	5650	5650	5660	5650	571
478	20241126	131400	690972870	5650	5640	5650	5640	9566
479	20241126	131300	637012470	5650	5660	5660	5640	5928
480	20241126	131200	603519980	5660	5650	5660	5650	288
481	20241126	131100	601891940	5650	5650	5650	5650	232
482	20241126	131000	600581140	5650	5660	5660	5650	245
483	20241126	130900	599196150	5660	5650	5670	5650	171
484	20241126	130800	598228920	5650	5650	5650	5650	53
485	20241126	130700	597929470	5650	5650	5670	5650	315
486	20241126	130600	596147640	5670	5660	5670	5650	147
487	20241126	130500	595316340	5650	5660	5660	5650	158
488	20241126	130400	594423630	5660	5670	5670	5650	136
489	20241126	130300	593654420	5650	5660	5660	5650	186
490	20241126	130200	592602420	5660	5660	5660	5660	74
491	20241126	130100	592183580	5670	5670	5670	5670	5
492	20241126	130000	592155230	5660	5660	5660	5660	74
493	20241126	125900	591736390	5670	5660	5670	5660	78
494	20241126	125800	591294860	5660	5660	5660	5660	74
495	20241126	125700	590876020	5670	5670	5670	5670	1
496	20241126	125600	590870350	5650	5660	5670	5650	122
497	20241126	125500	590180240	5660	5650	5660	5650	142
498	20241126	125400	589376720	5650	5670	5670	5650	4026
499	20241126	125300	566628160	5660	5660	5660	5660	0
500	20241126	125200	566628160	5660	5670	5670	5660	874
501	20241126	125100	561679460	5680	5660	5680	5660	10571
502	20241126	125000	501689230	5660	5660	5660	5660	0
503	20241126	124900	501689230	5660	5660	5660	5660	125
504	20241126	124800	500981730	5670	5670	5670	5660	738
505	20241126	124700	496800580	5670	5670	5670	5660	215
506	20241126	124600	495583020	5660	5670	5670	5660	67
507	20241126	124500	495203760	5660	5670	5670	5660	237
508	20241126	124400	493861340	5660	5660	5670	5660	194
509	20241126	124300	492763280	5670	5660	5670	5660	179
510	20241126	124200	491749090	5660	5660	5660	5660	0
511	20241126	124100	491749090	5660	5670	5670	5660	167
512	20241126	124000	490803550	5660	5660	5660	5660	576
513	20241126	123900	487543390	5660	5670	5670	5660	134
514	20241126	123800	486784920	5670	5670	5670	5670	4
515	20241126	123700	486762240	5660	5660	5660	5660	129
516	20241126	123600	486032100	5660	5660	5660	5660	74
517	20241126	123500	485613260	5670	5660	5670	5660	133
518	20241126	123400	484860430	5660	5660	5660	5660	0
519	20241126	123300	484860430	5660	5670	5670	5660	78
520	20241126	123200	484418910	5660	5660	5660	5660	1236
521	20241126	123100	477423150	5670	5670	5670	5660	230
522	20241126	123000	476119790	5670	5660	5670	5660	134
523	20241126	122900	475361300	5660	5660	5660	5660	73
524	20241126	122800	474948120	5660	5670	5670	5660	510
525	20241126	122700	472061480	5670	5670	5670	5660	83
526	20241126	122600	471591600	5670	5670	5670	5660	92
527	20241126	122500	471070550	5670	5660	5670	5660	272
528	20241126	122400	469530260	5660	5670	5670	5660	342
529	20241126	122300	467594400	5660	5660	5660	5660	136
530	20241126	122200	466824640	5670	5660	5670	5660	130
531	20241126	122100	466088790	5660	5670	5670	5660	131
532	20241126	122000	465347310	5660	5660	5670	5660	200
533	20241126	121900	464215270	5660	5660	5670	5660	688
534	20241126	121800	460320780	5660	5660	5660	5660	1824
535	20241126	121700	449996940	5660	5660	5670	5660	139
536	20241126	121600	449210150	5660	5670	5670	5660	81
537	20241126	121500	448751620	5660	5670	5670	5660	130
538	20241126	121400	448015780	5670	5670	5670	5670	2
539	20241126	121300	448004440	5660	5670	5670	5660	642
540	20241126	121200	444365040	5660	5670	5670	5660	134
541	20241126	121100	443606550	5660	5660	5660	5660	131
542	20241126	121000	442865090	5660	5670	5670	5660	60
543	20241126	120900	442525440	5670	5660	5670	5660	879
544	20241126	120800	437550250	5660	5660	5660	5660	190
545	20241126	120700	436474850	5660	5660	5670	5660	80
546	20241126	120600	436022000	5660	5660	5660	5660	982
547	20241126	120500	430463880	5660	5670	5670	5660	154
548	20241126	120400	429591430	5670	5670	5670	5660	130
549	20241126	120300	428855070	5660	5670	5670	5660	190
550	20241126	120200	427779660	5670	5670	5670	5670	5
551	20241126	120100	427751310	5660	5660	5660	5660	199
552	20241126	120000	426624970	5660	5660	5660	5660	73
553	20241126	115900	426211790	5670	5660	5670	5660	79
554	20241126	115800	425764600	5660	5660	5660	5660	119
555	20241126	115700	425091060	5660	5670	5670	5660	77
556	20241126	115600	424655200	5660	5660	5660	5660	4209
557	20241126	115500	400832260	5660	5670	5670	5660	82
558	20241126	115400	400368060	5660	5670	5670	5660	170
559	20241126	115300	399404800	5660	5660	5660	5660	73
560	20241126	115200	398991620	5660	5670	5670	5660	311
561	20241126	115100	397230150	5670	5670	5680	5660	246
562	20241126	115000	395837210	5660	5660	5660	5660	61
563	20241126	114900	395491950	5670	5680	5680	5670	81
564	20241126	114800	395032390	5680	5670	5680	5670	87
565	20241126	114700	394538960	5680	5670	5680	5670	88
566	20241126	114600	394039860	5680	5670	5680	5670	74
567	20241126	114500	393619590	5660	5670	5670	5660	139
568	20241126	114400	392832210	5670	5680	5680	5670	18
569	20241126	114300	392730010	5670	5680	5680	5670	132
570	20241126	114200	391981430	5670	5670	5670	5670	1600
571	20241126	114100	382909430	5660	5670	5670	5660	216
572	20241126	114000	381686010	5660	5660	5670	5660	199
573	20241126	113900	380559490	5670	5660	5670	5660	152
574	20241126	113800	379699030	5670	5660	5670	5660	80
575	20241126	113700	379246050	5660	5670	5670	5660	205
576	20241126	113600	378085040	5660	5660	5670	5660	208
577	20241126	113500	376907570	5660	5670	5670	5660	88
578	20241126	113400	376409350	5670	5670	5670	5660	547
579	20241126	113300	373309570	5670	5670	5670	5660	441
580	20241126	113200	370813320	5660	5670	5670	5660	210
581	20241126	113100	369623970	5670	5670	5670	5660	92
582	20241126	113000	369103060	5670	5670	5670	5670	44
583	20241126	112900	368853580	5660	5670	5670	5660	87
584	20241126	112800	368361020	5670	5680	5680	5670	77
585	20241126	112700	367923710	5670	5680	5680	5670	88
586	20241126	112600	367424600	5670	5670	5670	5670	0
587	20241126	112500	367424600	5670	5670	5670	5670	74
588	20241126	112400	367005020	5670	5670	5670	5670	3272
589	20241126	112300	348452780	5670	5660	5670	5660	348
590	20241126	112200	346481520	5670	5670	5670	5670	15
591	20241126	112100	346396470	5660	5660	5670	5660	148
592	20241126	112000	345558650	5670	5670	5670	5660	135
593	20241126	111900	344793940	5660	5660	5670	5660	204
594	20241126	111800	343639160	5670	5670	5670	5670	105
595	20241126	111700	343043810	5670	5670	5670	5660	222
596	20241126	111600	341786970	5670	5660	5670	5660	88
597	20241126	111500	341288750	5670	5660	5670	5660	234
598	20241126	111400	339964120	5660	5670	5670	5660	225
599	20241126	111300	338690480	5660	5660	5670	5660	725
600	20241126	111200	334586840	5670	5670	5670	5660	151
601	20241126	111100	333731990	5660	5670	5670	5660	208
602	20241126	111000	332554570	5670	5670	5670	5670	73
603	20241126	110900	332140660	5660	5670	5670	5660	298
604	20241126	110800	330452930	5670	5660	5670	5660	156
605	20241126	110700	329569830	5660	5670	5670	5660	302
606	20241126	110600	327859330	5670	5660	5670	5660	142
607	20241126	110500	327055470	5660	5670	5670	5660	93
608	20241126	110400	326528900	5660	5670	5670	5660	497
609	20241126	110300	323713730	5670	5660	5670	5660	145
610	20241126	110200	322892880	5670	5670	5670	5660	100
611	20241126	110100	322326500	5660	5660	5660	5660	74
612	20241126	110000	321907660	5670	5660	5670	5660	216
613	20241126	105900	320684960	5670	5660	5670	5660	213
614	20241126	105800	319479170	5670	5670	5670	5670	16
615	20241126	105700	319388450	5660	5660	5670	5660	220
616	20241126	105600	318143110	5660	5670	5670	5660	167
617	20241126	105500	317197750	5660	5660	5670	5660	224
618	20241126	105400	315929770	5660	5670	5670	5660	162
619	20241126	105300	315012650	5660	5670	5670	5660	1282
620	20241126	105200	307746530	5670	5680	5680	5660	1872
621	20241126	105100	297136300	5670	5670	5670	5670	73
622	20241126	105000	296722390	5670	5670	5680	5670	133
623	20241126	104900	295968140	5680	5670	5680	5670	441
624	20241126	104800	293467530	5660	5670	5680	5660	1108
625	20241126	104700	287187190	5680	5670	5680	5670	74
626	20241126	104600	286767470	5680	5680	5680	5680	14
627	20241126	104500	286687950	5670	5670	5670	5670	54
628	20241126	104400	286381770	5680	5680	5680	5680	14
629	20241126	104300	286302250	5670	5680	5680	5670	69
630	20241126	104200	285910880	5680	5670	5680	5670	78
631	20241126	104100	285468470	5680	5680	5680	5680	16
632	20241126	104000	285377590	5680	5680	5680	5670	746
633	20241126	103900	281140940	5670	5670	5670	5670	0
634	20241126	103800	281140940	5670	5680	5680	5670	69
635	20241126	103700	280749550	5670	5680	5680	5670	183
636	20241126	103600	279711700	5680	5670	5680	5670	33
637	20241126	103500	279524350	5660	5680	5680	5660	100
638	20241126	103400	278957710	5680	5680	5680	5680	15
639	20241126	103300	278872510	5670	5680	5680	5670	65
640	20241126	103200	278503950	5680	5660	5680	5660	278
641	20241126	103100	276926150	5690	5690	5690	5690	14
642	20241126	103000	276846490	5660	5690	5690	5660	71
643	20241126	102900	276444210	5690	5660	5690	5660	70
644	20241126	102800	276047500	5690	5690	5690	5690	0
645	20241126	102700	276047500	5690	5660	5690	5660	1234
646	20241126	102600	269062640	5690	5690	5690	5690	110
647	20241126	102500	268436740	5660	5690	5690	5660	1793
648	20241126	102400	258282750	5670	5690	5690	5670	71
649	20241126	102300	257879900	5690	5690	5690	5690	33
650	20241126	102200	257692130	5670	5690	5690	5670	73
651	20241126	102100	257278020	5690	5690	5690	5690	14
652	20241126	102000	257198360	5690	5670	5690	5670	66
653	20241126	101900	256823860	5690	5690	5690	5690	15
654	20241126	101800	256738510	5690	5690	5690	5690	14
655	20241126	101700	256658850	5690	5690	5690	5690	15
656	20241126	101600	256573500	5690	5690	5690	5690	175
657	20241126	101500	255577750	5690	5680	5690	5680	651
658	20241126	101400	251879920	5680	5670	5680	5670	190
659	20241126	101300	250802480	5670	5670	5670	5670	15
660	20241126	101200	250717430	5670	5670	5670	5660	328
661	20241126	101100	248860670	5670	5670	5670	5670	22
662	20241126	101000	248735930	5670	5670	5670	5670	324
663	20241126	100900	246898850	5670	5670	5670	5670	18
664	20241126	100800	246796790	5670	5670	5670	5670	16
665	20241126	100700	246706070	5670	5670	5670	5670	370
666	20241126	100600	244608170	5670	5670	5670	5670	36
667	20241126	100500	244404050	5670	5670	5670	5670	226
668	20241126	100400	243122630	5690	5690	5690	5690	18
669	20241126	100300	243020210	5690	5690	5690	5690	19
670	20241126	100200	242912100	5690	5690	5690	5690	14
671	20241126	100100	242832440	5660	5670	5670	5660	2044
672	20241126	100000	231247980	5660	5680	5680	5660	2677
673	20241126	095900	216095880	5660	5690	5690	5660	5850
674	20241126	095800	182941040	5690	5680	5690	5680	45
675	20241126	095700	182685300	5690	5690	5690	5690	14
676	20241126	095600	182605640	5690	5690	5690	5690	14
677	20241126	095500	182525980	5670	5690	5690	5670	252
678	20241126	095400	181095460	5690	5690	5690	5690	15
679	20241126	095300	181010110	5690	5690	5690	5690	0
680	20241126	095200	181010110	5690	5690	5690	5690	0
681	20241126	095100	181010110	5690	5690	5690	5690	1
682	20241126	095000	181004420	5670	5690	5690	5670	201
683	20241126	094900	179864730	5670	5670	5670	5670	20
684	20241126	094800	179751330	5670	5670	5670	5670	8715
685	20241126	094700	130337280	5670	5680	5680	5660	3814
686	20241126	094600	108721670	5680	5670	5680	5670	597
687	20241126	094500	105331320	5670	5670	5670	5670	0
688	20241126	094400	105331320	5670	5680	5680	5670	271
689	20241126	094300	103792680	5680	5680	5680	5680	14
690	20241126	094200	103713160	5670	5680	5680	5670	133
691	20241126	094100	102958330	5670	5690	5690	5670	261
692	20241126	094000	101474430	5690	5680	5690	5680	61
693	20241126	093900	101127680	5670	5670	5670	5670	2651
694	20241126	093800	86096510	5670	5680	5690	5670	396
695	20241126	093700	83846770	5690	5690	5690	5680	72
696	20241126	093600	83437690	5690	5690	5690	5690	17
697	20241126	093500	83340960	5690	5680	5690	5680	724
698	20241126	093400	79228560	5680	5680	5680	5680	36
699	20241126	093300	79024080	5670	5680	5680	5670	116
700	20241126	093200	78366280	5680	5680	5680	5680	27
701	20241126	093100	78212920	5680	5670	5680	5670	88
702	20241126	093000	77713680	5680	5680	5690	5680	136
703	20241126	092900	76941170	5680	5670	5680	5670	102
704	20241126	092800	76362410	5670	5680	5690	5670	61
705	20241126	092700	76016490	5670	5670	5670	5670	0
706	20241126	092600	76016490	5670	5670	5670	5670	129
707	20241126	092500	75285060	5680	5680	5680	5680	184
708	20241126	092400	74239940	5700	5680	5700	5680	56
709	20241126	092300	73921840	5680	5690	5690	5680	365
710	20241126	092200	71848530	5680	5700	5700	5680	242
711	20241126	092100	70470470	5710	5710	5710	5710	1
712	20241126	092000	70464760	5710	5710	5710	5710	1
713	20241126	091900	70459050	5710	5710	5710	5710	0
714	20241126	091800	70459050	5710	5680	5710	5670	619
715	20241126	091700	66943150	5700	5690	5700	5690	536
716	20241126	091600	63887960	5690	5700	5700	5670	1371
717	20241126	091500	56108490	5700	5690	5700	5690	29
718	20241126	091400	55943200	5680	5680	5680	5680	0
719	20241126	091300	55943200	5680	5680	5700	5680	174
720	20241126	091200	54954860	5670	5670	5670	5670	0
721	20241126	091100	54954860	5670	5680	5680	5670	706
722	20241126	091000	50947000	5680	5680	5680	5680	289
723	20241126	090900	49305480	5680	5670	5680	5670	861
724	20241126	090800	44418550	5670	5680	5680	5670	96
725	20241126	090700	43874220	5670	5680	5680	5670	138
726	20241126	090600	43091670	5670	5690	5690	5670	145
727	20241126	090500	42268610	5690	5690	5690	5690	1
728	20241126	090400	42262920	5700	5700	5700	5700	1
729	20241126	090300	42257220	5660	5690	5690	5660	3666
730	20241126	090200	21419240	5690	5700	5720	5690	1521
731	20241126	090100	12753180	5690	5700	5700	5690	2075
732	20241126	090000	931060	5710	5720	5720	5710	163