KissMeData/105630/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	201400	699627790	14080	14080	14080	14080	1877
3	20241126	201300	699627790	14080	14080	14080	14080	0
4	20241126	201200	699627790	14080	14080	14080	14080	0
5	20241126	201100	699627790	14080	14080	14080	14080	0
6	20241126	201000	699627790	14080	14080	14080	14080	0
7	20241126	200900	699627790	14080	14080	14080	14080	0
8	20241126	200800	699627790	14080	14080	14080	14080	0
9	20241126	200700	699627790	14080	14080	14080	14080	0
10	20241126	200600	699627790	14080	14080	14080	14080	0
11	20241126	200500	699627790	14080	14080	14080	14080	0
12	20241126	200400	699627790	14080	14080	14080	14080	0
13	20241126	200300	699627790	14080	14080	14080	14080	0
14	20241126	200200	699627790	14080	14080	14080	14080	0
15	20241126	200100	699627790	14080	14080	14080	14080	0
16	20241126	200000	699627790	14080	14080	14080	14080	0
17	20241126	195900	699627790	14080	14080	14080	14080	0
18	20241126	195800	699627790	14080	14080	14080	14080	0
19	20241126	195700	699627790	14080	14080	14080	14080	0
20	20241126	195600	699627790	14080	14080	14080	14080	0
21	20241126	195500	699627790	14080	14080	14080	14080	0
22	20241126	195400	699627790	14080	14080	14080	14080	0
23	20241126	195300	699627790	14080	14080	14080	14080	0
24	20241126	195200	699627790	14080	14080	14080	14080	0
25	20241126	195100	699627790	14080	14080	14080	14080	0
26	20241126	195000	699627790	14080	14080	14080	14080	0
27	20241126	194900	699627790	14080	14080	14080	14080	0
28	20241126	194800	699627790	14080	14080	14080	14080	0
29	20241126	194700	699627790	14080	14080	14080	14080	0
30	20241126	194600	699627790	14080	14080	14080	14080	0
31	20241126	194500	699627790	14080	14080	14080	14080	0
32	20241126	194400	699627790	14080	14080	14080	14080	1877
33	20241126	194300	699627790	14080	14080	14080	14080	0
34	20241126	194200	699627790	14080	14080	14080	14080	0
35	20241126	194100	699627790	14080	14080	14080	14080	0
36	20241126	194000	699627790	14080	14080	14080	14080	0
37	20241126	193900	699627790	14080	14080	14080	14080	0
38	20241126	193800	699627790	14080	14080	14080	14080	0
39	20241126	193700	699627790	14080	14080	14080	14080	0
40	20241126	193600	699627790	14080	14080	14080	14080	0
41	20241126	193500	699627790	14080	14080	14080	14080	0
42	20241126	193400	699627790	14080	14080	14080	14080	0
43	20241126	193300	699627790	14080	14080	14080	14080	0
44	20241126	193200	699627790	14080	14080	14080	14080	0
45	20241126	193100	699627790	14080	14080	14080	14080	0
46	20241126	193000	699627790	14080	14080	14080	14080	0
47	20241126	192900	699627790	14080	14080	14080	14080	0
48	20241126	192800	699627790	14080	14080	14080	14080	0
49	20241126	192700	699627790	14080	14080	14080	14080	0
50	20241126	192600	699627790	14080	14080	14080	14080	0
51	20241126	192500	699627790	14080	14080	14080	14080	0
52	20241126	192400	699627790	14080	14080	14080	14080	0
53	20241126	192300	699627790	14080	14080	14080	14080	0
54	20241126	192200	699627790	14080	14080	14080	14080	0
55	20241126	192100	699627790	14080	14080	14080	14080	0
56	20241126	192000	699627790	14080	14080	14080	14080	0
57	20241126	191900	699627790	14080	14080	14080	14080	0
58	20241126	191800	699627790	14080	14080	14080	14080	0
59	20241126	191700	699627790	14080	14080	14080	14080	0
60	20241126	191600	699627790	14080	14080	14080	14080	0
61	20241126	191500	699627790	14080	14080	14080	14080	0
62	20241126	191400	699627790	14080	14080	14080	14080	1877
63	20241126	191300	699627790	14080	14080	14080	14080	0
64	20241126	191200	699627790	14080	14080	14080	14080	0
65	20241126	191100	699627790	14080	14080	14080	14080	0
66	20241126	191000	699627790	14080	14080	14080	14080	0
67	20241126	190900	699627790	14080	14080	14080	14080	0
68	20241126	190800	699627790	14080	14080	14080	14080	0
69	20241126	190700	699627790	14080	14080	14080	14080	0
70	20241126	190600	699627790	14080	14080	14080	14080	0
71	20241126	190500	699627790	14080	14080	14080	14080	0
72	20241126	190400	699627790	14080	14080	14080	14080	0
73	20241126	190300	699627790	14080	14080	14080	14080	0
74	20241126	190200	699627790	14080	14080	14080	14080	0
75	20241126	190100	699627790	14080	14080	14080	14080	0
76	20241126	190000	699627790	14080	14080	14080	14080	0
77	20241126	185900	699627790	14080	14080	14080	14080	0
78	20241126	185800	699627790	14080	14080	14080	14080	0
79	20241126	185700	699627790	14080	14080	14080	14080	0
80	20241126	185600	699627790	14080	14080	14080	14080	0
81	20241126	185500	699627790	14080	14080	14080	14080	0
82	20241126	185400	699627790	14080	14080	14080	14080	0
83	20241126	185300	699627790	14080	14080	14080	14080	0
84	20241126	185200	699627790	14080	14080	14080	14080	0
85	20241126	185100	699627790	14080	14080	14080	14080	0
86	20241126	185000	699627790	14080	14080	14080	14080	0
87	20241126	184900	699627790	14080	14080	14080	14080	0
88	20241126	184800	699627790	14080	14080	14080	14080	0
89	20241126	184700	699627790	14080	14080	14080	14080	0
90	20241126	184600	699627790	14080	14080	14080	14080	0
91	20241126	184500	699627790	14080	14080	14080	14080	0
92	20241126	184400	699627790	14080	14080	14080	14080	1877
93	20241126	184300	699627790	14080	14080	14080	14080	0
94	20241126	184200	699627790	14080	14080	14080	14080	0
95	20241126	184100	699627790	14080	14080	14080	14080	0
96	20241126	184000	699627790	14080	14080	14080	14080	0
97	20241126	183900	699627790	14080	14080	14080	14080	0
98	20241126	183800	699627790	14080	14080	14080	14080	0
99	20241126	183700	699627790	14080	14080	14080	14080	0
100	20241126	183600	699627790	14080	14080	14080	14080	0
101	20241126	183500	699627790	14080	14080	14080	14080	0
102	20241126	183400	699627790	14080	14080	14080	14080	0
103	20241126	183300	699627790	14080	14080	14080	14080	0
104	20241126	183200	699627790	14080	14080	14080	14080	0
105	20241126	183100	699627790	14080	14080	14080	14080	0
106	20241126	183000	699627790	14080	14080	14080	14080	0
107	20241126	182900	699627790	14080	14080	14080	14080	0
108	20241126	182800	699627790	14080	14080	14080	14080	0
109	20241126	182700	699627790	14080	14080	14080	14080	0
110	20241126	182600	699627790	14080	14080	14080	14080	0
111	20241126	182500	699627790	14080	14080	14080	14080	0
112	20241126	182400	699627790	14080	14080	14080	14080	0
113	20241126	182300	699627790	14080	14080	14080	14080	0
114	20241126	182200	699627790	14080	14080	14080	14080	0
115	20241126	182100	699627790	14080	14080	14080	14080	0
116	20241126	182000	699627790	14080	14080	14080	14080	0
117	20241126	181900	699627790	14080	14080	14080	14080	0
118	20241126	181800	699627790	14080	14080	14080	14080	0
119	20241126	181700	699627790	14080	14080	14080	14080	0
120	20241126	181600	699627790	14080	14080	14080	14080	0
121	20241126	181500	699627790	14080	14080	14080	14080	0
122	20241126	181400	699627790	14080	14080	14080	14080	1877
123	20241126	181300	699627790	14080	14080	14080	14080	0
124	20241126	181200	699627790	14080	14080	14080	14080	0
125	20241126	181100	699627790	14080	14080	14080	14080	0
126	20241126	181000	699627790	14080	14080	14080	14080	0
127	20241126	180900	699627790	14080	14080	14080	14080	0
128	20241126	180800	699627790	14080	14080	14080	14080	0
129	20241126	180700	699627790	14080	14080	14080	14080	0
130	20241126	180600	699627790	14080	14080	14080	14080	0
131	20241126	180500	699627790	14080	14080	14080	14080	0
132	20241126	180400	699627790	14080	14080	14080	14080	0
133	20241126	180300	699627790	14080	14080	14080	14080	0
134	20241126	180200	699627790	14080	14080	14080	14080	0
135	20241126	180100	699627790	14080	14080	14080	14080	0
136	20241126	180000	699627790	14080	14080	14080	14080	0
137	20241126	175900	699627790	14080	14080	14080	14080	0
138	20241126	175800	699627790	14080	14080	14080	14080	0
139	20241126	175700	699627790	14080	14080	14080	14080	0
140	20241126	175600	699627790	14080	14080	14080	14080	0
141	20241126	175500	699627790	14080	14080	14080	14080	0
142	20241126	175400	699627790	14080	14080	14080	14080	0
143	20241126	175300	699627790	14080	14080	14080	14080	0
144	20241126	175200	699627790	14080	14080	14080	14080	0
145	20241126	175100	699627790	14080	14080	14080	14080	0
146	20241126	175000	699627790	14080	14080	14080	14080	0
147	20241126	174900	699627790	14080	14080	14080	14080	0
148	20241126	174800	699627790	14080	14080	14080	14080	0
149	20241126	174700	699627790	14080	14080	14080	14080	0
150	20241126	174600	699627790	14080	14080	14080	14080	0
151	20241126	174500	699627790	14080	14080	14080	14080	0
152	20241126	174400	699627790	14080	14080	14080	14080	1877
153	20241126	174300	699627790	14080	14080	14080	14080	0
154	20241126	174200	699627790	14080	14080	14080	14080	0
155	20241126	174100	699627790	14080	14080	14080	14080	0
156	20241126	174000	699627790	14080	14080	14080	14080	0
157	20241126	173900	699627790	14080	14080	14080	14080	0
158	20241126	173800	699627790	14080	14080	14080	14080	0
159	20241126	173700	699627790	14080	14080	14080	14080	0
160	20241126	173600	699627790	14080	14080	14080	14080	0
161	20241126	173500	699627790	14080	14080	14080	14080	0
162	20241126	173400	699627790	14080	14080	14080	14080	0
163	20241126	173300	699627790	14080	14080	14080	14080	0
164	20241126	173200	699627790	14080	14080	14080	14080	0
165	20241126	173100	699627790	14080	14080	14080	14080	0
166	20241126	173000	699627790	14080	14080	14080	14080	0
167	20241126	172900	699627790	14080	14080	14080	14080	0
168	20241126	172800	699627790	14080	14080	14080	14080	0
169	20241126	172700	699627790	14080	14080	14080	14080	0
170	20241126	172600	699627790	14080	14080	14080	14080	0
171	20241126	172500	699627790	14080	14080	14080	14080	0
172	20241126	172400	699627790	14080	14080	14080	14080	0
173	20241126	172300	699627790	14080	14080	14080	14080	0
174	20241126	172200	699627790	14080	14080	14080	14080	0
175	20241126	172100	699627790	14080	14080	14080	14080	0
176	20241126	172000	699627790	14080	14080	14080	14080	0
177	20241126	171900	699627790	14080	14080	14080	14080	0
178	20241126	171800	699627790	14080	14080	14080	14080	0
179	20241126	171700	699627790	14080	14080	14080	14080	0
180	20241126	171600	699627790	14080	14080	14080	14080	0
181	20241126	171500	699627790	14080	14080	14080	14080	0
182	20241126	171400	699627790	14080	14080	14080	14080	1877
183	20241126	171300	699627790	14080	14080	14080	14080	0
184	20241126	171200	699627790	14080	14080	14080	14080	0
185	20241126	171100	699627790	14080	14080	14080	14080	0
186	20241126	171000	699627790	14080	14080	14080	14080	0
187	20241126	170900	699627790	14080	14080	14080	14080	0
188	20241126	170800	699627790	14080	14080	14080	14080	0
189	20241126	170700	699627790	14080	14080	14080	14080	0
190	20241126	170600	699627790	14080	14080	14080	14080	0
191	20241126	170500	699627790	14080	14080	14080	14080	0
192	20241126	170400	699627790	14080	14080	14080	14080	0
193	20241126	170300	699627790	14080	14080	14080	14080	0
194	20241126	170200	699627790	14080	14080	14080	14080	0
195	20241126	170100	699627790	14080	14080	14080	14080	0
196	20241126	170000	699627790	14080	14080	14080	14080	0
197	20241126	165900	699627790	14080	14080	14080	14080	0
198	20241126	165800	699627790	14080	14080	14080	14080	0
199	20241126	165700	699627790	14080	14080	14080	14080	0
200	20241126	165600	699627790	14080	14080	14080	14080	0
201	20241126	165500	699627790	14080	14080	14080	14080	0
202	20241126	165400	699627790	14080	14080	14080	14080	0
203	20241126	165300	699627790	14080	14080	14080	14080	0
204	20241126	165200	699627790	14080	14080	14080	14080	0
205	20241126	165100	699627790	14080	14080	14080	14080	0
206	20241126	165000	699627790	14080	14080	14080	14080	0
207	20241126	164900	699627790	14080	14080	14080	14080	0
208	20241126	164800	699627790	14080	14080	14080	14080	0
209	20241126	164700	699627790	14080	14080	14080	14080	0
210	20241126	164600	699627790	14080	14080	14080	14080	0
211	20241126	164500	699627790	14080	14080	14080	14080	0
212	20241126	164400	699627790	14080	14080	14080	14080	1877
213	20241126	164300	699627790	14080	14080	14080	14080	0
214	20241126	164200	699627790	14080	14080	14080	14080	0
215	20241126	164100	699627790	14080	14080	14080	14080	0
216	20241126	164000	699627790	14080	14080	14080	14080	0
217	20241126	163900	699627790	14080	14080	14080	14080	0
218	20241126	163800	699627790	14080	14080	14080	14080	0
219	20241126	163700	699627790	14080	14080	14080	14080	0
220	20241126	163600	699627790	14080	14080	14080	14080	0
221	20241126	163500	699627790	14080	14080	14080	14080	0
222	20241126	163400	699627790	14080	14080	14080	14080	0
223	20241126	163300	699627790	14080	14080	14080	14080	0
224	20241126	163200	699627790	14080	14080	14080	14080	0
225	20241126	163100	699627790	14080	14080	14080	14080	0
226	20241126	163000	699627790	14080	14080	14080	14080	0
227	20241126	162900	699627790	14080	14080	14080	14080	0
228	20241126	162800	699627790	14080	14080	14080	14080	0
229	20241126	162700	699627790	14080	14080	14080	14080	0
230	20241126	162600	699627790	14080	14080	14080	14080	0
231	20241126	162500	699627790	14080	14080	14080	14080	0
232	20241126	162400	699627790	14080	14080	14080	14080	0
233	20241126	162300	699627790	14080	14080	14080	14080	0
234	20241126	162200	699627790	14080	14080	14080	14080	0
235	20241126	162100	699627790	14080	14080	14080	14080	0
236	20241126	162000	699627790	14080	14080	14080	14080	0
237	20241126	161900	699627790	14080	14080	14080	14080	0
238	20241126	161800	699627790	14080	14080	14080	14080	0
239	20241126	161700	699627790	14080	14080	14080	14080	0
240	20241126	161600	699627790	14080	14080	14080	14080	0
241	20241126	161500	699627790	14080	14080	14080	14080	0
242	20241126	161400	699627790	14080	14080	14080	14080	1877
243	20241126	161300	699627790	14080	14080	14080	14080	0
244	20241126	161200	699627790	14080	14080	14080	14080	0
245	20241126	161100	699627790	14080	14080	14080	14080	0
246	20241126	161000	699627790	14080	14080	14080	14080	0
247	20241126	160900	699627790	14080	14080	14080	14080	0
248	20241126	160800	699627790	14080	14080	14080	14080	0
249	20241126	160700	699627790	14080	14080	14080	14080	0
250	20241126	160600	699627790	14080	14080	14080	14080	0
251	20241126	160500	699627790	14080	14080	14080	14080	0
252	20241126	160400	699627790	14080	14080	14080	14080	0
253	20241126	160300	699627790	14080	14080	14080	14080	0
254	20241126	160200	699627790	14080	14080	14080	14080	0
255	20241126	160100	699627790	14080	14080	14080	14080	0
256	20241126	160000	699627790	14080	14080	14080	14080	0
257	20241126	155900	699627790	14080	14080	14080	14080	0
258	20241126	155800	699627790	14080	14080	14080	14080	0
259	20241126	155700	699627790	14080	14080	14080	14080	0
260	20241126	155600	699627790	14080	14080	14080	14080	0
261	20241126	155500	699627790	14080	14080	14080	14080	0
262	20241126	155400	699627790	14080	14080	14080	14080	0
263	20241126	155300	699627790	14080	14080	14080	14080	0
264	20241126	155200	699627790	14080	14080	14080	14080	0
265	20241126	155100	699627790	14080	14080	14080	14080	0
266	20241126	155000	699627790	14080	14080	14080	14080	0
267	20241126	154900	699627790	14080	14080	14080	14080	0
268	20241126	154800	699627790	14080	14080	14080	14080	0
269	20241126	154700	699627790	14080	14080	14080	14080	0
270	20241126	154600	699627790	14080	14080	14080	14080	0
271	20241126	154500	699627790	14080	14080	14080	14080	0
272	20241126	154400	699627790	14080	14080	14080	14080	1877
273	20241126	154300	699627790	14080	14080	14080	14080	0
274	20241126	154200	699627790	14080	14080	14080	14080	0
275	20241126	154100	699627790	14080	14080	14080	14080	0
276	20241126	154000	699627790	14080	14080	14080	14080	0
277	20241126	153900	699627790	14080	14080	14080	14080	0
278	20241126	153800	699627790	14080	14080	14080	14080	0
279	20241126	153700	699627790	14080	14080	14080	14080	0
280	20241126	153600	699627790	14080	14080	14080	14080	0
281	20241126	153500	699627790	14080	14080	14080	14080	0
282	20241126	153400	699627790	14080	14080	14080	14080	0
283	20241126	153300	699627790	14080	14080	14080	14080	0
284	20241126	153200	699627790	14080	14080	14080	14080	0
285	20241126	153100	699627790	14080	14080	14080	14080	0
286	20241126	153000	699627790	14080	14080	14080	14080	1877
287	20241126	152900	673199630	14020	14020	14020	14020	0
288	20241126	152800	673199630	14020	14020	14020	14020	0
289	20241126	152700	673199630	14020	14020	14020	14020	0
290	20241126	152600	673199630	14020	14020	14020	14020	0
291	20241126	152500	673199630	14020	14020	14020	14020	0
292	20241126	152400	673199630	14020	14020	14020	14020	0
293	20241126	152300	673199630	14020	14020	14020	14020	0
294	20241126	152200	673199630	14020	14020	14020	14020	0
295	20241126	152100	673199630	14020	14020	14020	14020	0
296	20241126	152000	673199630	14020	14020	14020	14020	0
297	20241126	151900	673199630	14020	14010	14030	14000	102
298	20241126	151800	671769560	14030	14040	14040	14010	240
299	20241126	151700	668404380	14040	14060	14060	14040	88
300	20241126	151600	667168320	14050	14050	14060	14050	51
301	20241126	151500	666451600	14050	14040	14060	14030	99
302	20241126	151400	665061630	14020	14060	14060	14020	53
303	20241126	151300	664316870	14050	14030	14050	14030	30
304	20241126	151200	663895530	14030	14040	14050	14010	27
305	20241126	151100	663516460	14040	14040	14050	14040	47
306	20241126	151000	662856300	14050	14040	14050	14040	27
307	20241126	150900	662477000	14040	14030	14040	14030	28
308	20241126	150800	662084030	14030	14040	14050	14000	89
309	20241126	150700	660834950	14050	14030	14050	14000	54
310	20241126	150600	660077220	14030	14040	14050	14030	88
311	20241126	150500	658841600	14040	14040	14050	14040	232
312	20241126	150400	655584140	14040	14040	14050	14030	550
313	20241126	150300	647861880	14030	14000	14030	13980	858
314	20241126	150200	635842350	14020	14000	14020	14000	37
315	20241126	150100	635323860	14010	14010	14010	14000	52
316	20241126	150000	634595590	14010	13980	14010	13980	27
317	20241126	145900	634217350	13970	14020	14020	13970	86
318	20241126	145800	633013910	14010	14010	14020	14010	42
319	20241126	145700	632425390	14020	14010	14020	14010	45
320	20241126	145600	631794780	14000	13990	14000	13990	43
321	20241126	145500	631192870	14000	14000	14010	13990	137
322	20241126	145400	629274930	14000	14000	14010	14000	52
323	20241126	145300	628546760	14000	14030	14030	13990	38
324	20241126	145200	628014500	14030	14030	14030	14010	48
325	20241126	145100	627341490	14020	14010	14020	14010	13
326	20241126	145000	627159300	14000	14010	14010	14000	113
327	20241126	144900	625576960	14010	14010	14020	14000	32
328	20241126	144800	625128570	14010	14020	14020	14010	38
329	20241126	144700	624596100	14010	14010	14020	14000	55
330	20241126	144600	623825470	14010	14000	14020	14000	33
331	20241126	144500	623363190	14000	14000	14030	14000	130
332	20241126	144400	621541430	14000	14030	14030	14000	34
333	20241126	144300	621064990	14030	14000	14030	14000	55
334	20241126	144200	620294570	14010	14020	14030	14010	45
335	20241126	144100	619663850	14020	14020	14030	14000	118
336	20241126	144000	618010770	14020	14020	14020	14010	33
337	20241126	143900	617548160	14020	14010	14020	13990	52
338	20241126	143800	616819950	14000	14000	14000	13990	26
339	20241126	143700	616456070	14000	14000	14000	14000	51
340	20241126	143600	615742070	14000	14000	14010	13970	92
341	20241126	143500	614455770	14000	14010	14010	14000	40
342	20241126	143400	613895660	14020	14010	14020	14010	17
343	20241126	143300	613657440	14020	14010	14020	14010	21
344	20241126	143200	613363150	14040	14010	14040	13980	162
345	20241126	143100	611096560	14000	14020	14020	14000	64
346	20241126	143000	610200400	14020	13980	14040	13980	1363
347	20241126	142900	591103080	13980	13990	13990	13970	149
348	20241126	142800	589018830	13980	13980	13990	13970	73
349	20241126	142700	587998620	13990	14000	14000	13990	348
350	20241126	142600	583126700	14000	13960	14000	13940	579
351	20241126	142500	575028030	13960	13960	13960	13960	14
352	20241126	142400	574832590	13950	13970	13970	13950	119
353	20241126	142300	573171800	13960	13950	13960	13950	48
354	20241126	142200	572501780	13950	13950	13950	13940	118
355	20241126	142100	570856310	13960	13940	13960	13930	31
356	20241126	142000	570423920	13940	13950	13950	13940	24
357	20241126	141900	570089340	13940	13950	13960	13940	45
358	20241126	141800	569461570	13940	13940	13950	13940	39
359	20241126	141700	568917850	13960	13960	13970	13960	180
360	20241126	141600	566405020	13960	13930	13970	13930	233
361	20241126	141500	563152210	13940	13950	13950	13940	226
362	20241126	141400	560001390	13950	13950	13960	13950	23
363	20241126	141300	559680460	13950	13950	13960	13950	82
364	20241126	141200	558536420	13970	13940	13980	13940	1337
365	20241126	141100	539855180	13950	13950	13960	13940	50
366	20241126	141000	539157890	13950	13950	13960	13950	15
367	20241126	140900	538948620	13950	13940	13950	13940	52
368	20241126	140800	538223680	13950	13940	13950	13930	87
369	20241126	140700	537011510	13940	13940	13940	13940	18
370	20241126	140600	536760590	13930	13930	13940	13930	55
371	20241126	140500	535994410	13930	13930	13950	13930	29
372	20241126	140400	535590140	13940	13930	13940	13910	60
373	20241126	140300	534754930	13930	13930	13930	13920	116
374	20241126	140200	533139890	13930	13930	13930	13920	34
375	20241126	140100	532666540	13930	13920	13930	13920	36
376	20241126	140000	532165360	13930	13930	13930	13920	36
377	20241126	135900	531664130	13930	13920	13930	13910	109
378	20241126	135800	530147200	13910	13920	13920	13910	79
379	20241126	135700	529048050	13910	13920	13920	13910	32
380	20241126	135600	528602840	13910	13920	13920	13910	87
381	20241126	135500	527392170	13930	13920	13930	13920	16
382	20241126	135400	527169300	13930	13940	13940	13920	104
383	20241126	135300	525720970	13940	13930	13940	13930	64
384	20241126	135200	524829160	13930	13920	13930	13920	65
385	20241126	135100	523923860	13920	13920	13930	13920	28
386	20241126	135000	523534090	13920	13930	13930	13920	55
387	20241126	134900	522768330	13920	13920	13930	13920	83
388	20241126	134800	521612830	13930	13930	13930	13920	38
389	20241126	134700	521083750	13940	13920	13940	13920	25
390	20241126	134600	520735630	13920	13910	13920	13910	61
391	20241126	134500	519886720	13920	13920	13930	13910	69
392	20241126	134400	518926780	13920	13920	13920	13910	13
393	20241126	134300	518745830	13920	13950	13950	13920	33
394	20241126	134200	518286240	13910	13900	13910	13900	38
395	20241126	134100	517757800	13900	13900	13900	13900	71
396	20241126	134000	516770900	13900	13890	13910	13890	124
397	20241126	133900	515048220	13900	13900	13910	13900	8
398	20241126	133800	514937010	13900	13900	13900	13900	25
399	20241126	133700	514589510	13900	13910	13910	13900	62
400	20241126	133600	513727560	13900	13900	13900	13900	26
401	20241126	133500	513366160	13880	13880	13900	13880	160
402	20241126	133400	511144680	13890	13890	13900	13880	515
403	20241126	133300	503991520	13890	13890	13900	13890	78
404	20241126	133200	502908030	13890	13900	13900	13890	363
405	20241126	133100	497865430	13910	13900	13910	13900	63
406	20241126	133000	496989630	13900	13890	13910	13890	66
407	20241126	132900	496072360	13900	13900	13900	13900	13
408	20241126	132800	495891660	13890	13900	13900	13890	40
409	20241126	132700	495335890	13900	13890	13900	13890	52
410	20241126	132600	494613350	13890	13940	13940	13890	12
411	20241126	132500	494446400	13910	13900	13910	13890	38
412	20241126	132400	493918320	13900	13900	13900	13900	46
413	20241126	132300	493278920	13910	13900	13910	13900	40
414	20241126	132200	492722810	13910	13920	13920	13900	50
415	20241126	132100	492027370	13900	13960	13960	13900	63
416	20241126	132000	491151260	13900	13890	13900	13890	21
417	20241126	131900	490859490	13890	13890	13900	13880	54
418	20241126	131800	490109660	13890	13890	13890	13880	21
419	20241126	131700	489818030	13890	13880	13890	13880	119
420	20241126	131600	488166000	13880	13880	13890	13880	47
421	20241126	131500	487513570	13890	13880	13890	13880	51
422	20241126	131400	486805590	13880	13900	13900	13880	216
423	20241126	131300	483803700	13900	13900	13910	13900	39
424	20241126	131200	483261540	13910	13930	13930	13900	101
425	20241126	131100	481857490	13950	13900	13950	13900	5
426	20241126	131000	481787890	13890	13890	13900	13890	40
427	20241126	130900	481232280	13900	13880	13900	13870	103
428	20241126	130800	479802370	13880	13880	13880	13870	14
429	20241126	130700	479608120	13870	13880	13880	13870	95
430	20241126	130600	478290210	13880	13890	13900	13870	471
431	20241126	130500	471750350	13890	13900	13900	13890	565
432	20241126	130400	463898790	13900	13940	13940	13900	1020
433	20241126	130300	449698580	13930	13940	13940	13930	171
434	20241126	130200	447315130	13950	13950	13950	13940	11
435	20241126	130100	447161690	13950	13960	13960	13950	60
436	20241126	130000	446324630	13960	13960	13970	13960	25
437	20241126	125900	445975530	13970	13950	13970	13950	12
438	20241126	125800	445808050	13960	13950	13960	13950	57
439	20241126	125700	445012890	13960	13960	13960	13960	13
440	20241126	125600	444831410	13950	13950	13960	13950	15
441	20241126	125500	444622100	13960	13960	13960	13960	1
442	20241126	125400	444608140	13950	13960	13960	13950	18
443	20241126	125300	444356890	13950	13960	13960	13950	21
444	20241126	125200	444063740	13970	13970	13970	13970	6
445	20241126	125100	443979920	13960	13960	13960	13960	7
446	20241126	125000	443882200	13950	13960	13960	13950	1121
447	20241126	124900	428238770	13970	13970	13970	13960	63
448	20241126	124800	427358730	13980	13970	13980	13970	16
449	20241126	124700	427135120	13980	13980	13980	13980	7
450	20241126	124600	427037260	13970	13970	13970	13970	0
451	20241126	124500	427037260	13970	13960	13970	13960	120
452	20241126	124400	425360940	13970	13970	13980	13970	186
453	20241126	124300	422762460	13980	13980	13980	13980	125
454	20241126	124200	421014960	13980	13980	13990	13980	14
455	20241126	124100	420819180	13990	13990	13990	13990	1
456	20241126	124000	420805190	13990	13990	13990	13990	0
457	20241126	123900	420805190	13990	13970	13990	13970	59
458	20241126	123800	419980780	13990	13990	13990	13990	0
459	20241126	123700	419980780	13990	13980	13990	13980	12
460	20241126	123600	419812960	13980	13990	13990	13980	19
461	20241126	123500	419547250	13980	13980	13980	13980	50
462	20241126	123400	418848250	13980	13990	13990	13980	7
463	20241126	123300	418750380	13990	13990	13990	13990	15
464	20241126	123200	418540530	13990	13980	13990	13980	14
465	20241126	123100	418344710	13980	13980	13980	13980	154
466	20241126	123000	416191790	13970	13980	13980	13970	139
467	20241126	122900	414249810	13980	13980	13980	13970	5
468	20241126	122800	414179920	13970	13980	13980	13970	523
469	20241126	122700	406868660	13990	13990	13990	13980	23
470	20241126	122600	406546980	13980	13970	13980	13960	34
471	20241126	122500	406071770	13960	13980	13980	13960	62
472	20241126	122400	405206140	13980	13980	13980	13980	9
473	20241126	122300	405080320	13970	13970	13970	13970	9
474	20241126	122200	404954590	13970	13970	13970	13970	2
475	20241126	122100	404926650	13970	13960	13970	13960	50
476	20241126	122000	404228160	13970	13970	13980	13970	15
477	20241126	121900	404018550	13970	13970	13970	13970	0
478	20241126	121800	404018550	13970	13970	13970	13970	6
479	20241126	121700	403934730	13970	13970	13970	13970	1
480	20241126	121600	403920760	13970	13980	13980	13960	20
481	20241126	121500	403641300	13990	13970	13990	13970	58
482	20241126	121400	402829920	13970	13980	13980	13970	17
483	20241126	121300	402592330	13980	13990	13990	13980	12
484	20241126	121200	402424510	13990	13990	13990	13990	16
485	20241126	121100	402200670	14000	14000	14000	13990	56
486	20241126	121000	401417160	13980	13980	13980	13980	0
487	20241126	120900	401417160	13980	13980	13980	13980	0
488	20241126	120800	401417160	13980	13970	13990	13970	652
489	20241126	120700	392304930	13960	13950	13960	13950	35
490	20241126	120600	391816340	13960	13970	13970	13960	50
491	20241126	120500	391118180	13960	13960	13960	13960	0
492	20241126	120400	391118180	13960	13960	13960	13960	71
493	20241126	120300	390127020	13970	13980	13980	13970	259
494	20241126	120200	386508640	13970	14000	14000	13970	1058
495	20241126	120100	371701610	14000	14000	14010	14000	77
496	20241126	120000	370623550	14000	14020	14020	14000	249
497	20241126	115900	367135050	14010	14020	14020	14010	6
498	20241126	115800	367050940	14010	14010	14010	14010	7
499	20241126	115700	366952870	14010	14030	14030	14010	16
500	20241126	115600	366728500	14030	14030	14030	14030	6
501	20241126	115500	366644320	14020	14020	14020	14010	11
502	20241126	115400	366490130	14020	14030	14030	14020	15
503	20241126	115300	366279690	14010	14010	14010	14010	0
504	20241126	115200	366279690	14010	14030	14030	14010	9
505	20241126	115100	366153440	14030	14050	14050	14020	11
506	20241126	115000	365998940	14020	14040	14050	14020	175
507	20241126	114900	363545270	14050	14030	14050	14030	77
508	20241126	114800	362464800	14030	14050	14050	14030	81
509	20241126	114700	361327600	14040	14050	14050	14040	54
510	20241126	114600	360569310	14050	14040	14050	14040	5
511	20241126	114500	360499080	14050	14050	14050	14040	20
512	20241126	114400	360218100	14040	14050	14050	14030	10
513	20241126	114300	360077690	14040	14050	14050	14040	58
514	20241126	114200	359263340	14050	14040	14050	14040	11
515	20241126	114100	359108890	14050	14040	14050	14040	10
516	20241126	114000	358968460	14050	14040	14050	14030	166
517	20241126	113900	356639240	14050	14020	14050	14020	53
518	20241126	113800	355895290	14020	14040	14040	14020	124
519	20241126	113700	354154960	14030	14040	14040	14030	8
520	20241126	113600	354042650	14040	14040	14040	14030	21
521	20241126	113500	353747890	14040	14030	14040	14030	23
522	20241126	113400	353425140	14020	14030	14030	14020	55
523	20241126	113300	352654030	14030	14020	14030	14020	18
524	20241126	113200	352401640	14030	14030	14030	14030	8
525	20241126	113100	352289400	14030	14010	14030	14000	19
526	20241126	113000	352023170	14000	13980	14000	13980	67
527	20241126	112900	351085200	14000	14010	14010	14000	78
528	20241126	112800	349993160	14000	14000	14000	13980	8
529	20241126	112700	349881180	13980	14010	14010	13980	21
530	20241126	112600	349587020	14000	14000	14000	14000	1
531	20241126	112500	349573020	14010	14000	14010	14000	26
532	20241126	112400	349208950	14010	14020	14020	14010	18
533	20241126	112300	348956650	14010	14030	14030	14010	34
534	20241126	112200	348479950	14030	14020	14030	14020	10
535	20241126	112100	348339720	14030	14030	14030	14030	12
536	20241126	112000	348171360	14020	14020	14020	14010	78
537	20241126	111900	347078360	14020	14020	14020	14020	3
538	20241126	111800	347036300	14020	14020	14020	14020	12
539	20241126	111700	346868060	14020	14010	14020	14010	3
540	20241126	111600	346826010	14010	14020	14020	14010	9
541	20241126	111500	346699890	14020	14000	14020	14000	59
542	20241126	111400	345873830	14000	13990	14000	13990	130
543	20241126	111300	344054500	14000	14000	14000	14000	167
544	20241126	111200	341716500	14010	14000	14010	14000	71
545	20241126	111100	340722440	13980	14010	14010	13980	364
546	20241126	111000	335626440	14010	14020	14020	14010	49
547	20241126	110900	334939920	14010	14010	14010	14010	0
548	20241126	110800	334939920	14010	14010	14010	14010	17
549	20241126	110700	334701750	14010	14010	14010	14010	4
550	20241126	110600	334645710	14000	14000	14000	13980	63
551	20241126	110500	333764830	14010	14010	14010	14010	3
552	20241126	110400	333722800	13990	13980	13990	13970	49
553	20241126	110300	333037530	13990	13990	14000	13990	141
554	20241126	110200	331064920	14000	14000	14000	13990	13
555	20241126	110100	330882930	14000	14000	14000	14000	45
556	20241126	110000	330252930	14000	14000	14000	14000	4
557	20241126	105900	330196930	14000	14000	14000	13980	18
558	20241126	105800	329945050	14000	14000	14000	14000	4
559	20241126	105700	329889050	13990	14000	14000	13990	10
560	20241126	105600	329749120	14000	14020	14020	14000	51
561	20241126	105500	329034990	14020	14020	14020	14020	3
562	20241126	105400	328992930	14000	13950	14000	13950	567
563	20241126	105300	321060110	13950	13940	13950	13940	149
564	20241126	105200	318981700	13940	13950	13950	13940	20
565	20241126	105100	318702760	13950	13950	13950	13950	31
566	20241126	105000	318270310	13950	13950	13950	13930	333
567	20241126	104900	313625660	13950	13950	13960	13950	10
568	20241126	104800	313486140	13960	13960	13960	13950	7
569	20241126	104700	313388430	13950	13970	13970	13950	26
570	20241126	104600	313025450	13970	13980	13980	13970	39
571	20241126	104500	312480590	13970	13950	13970	13950	130
572	20241126	104400	310666850	13940	13940	13940	13940	49
573	20241126	104300	309983790	13930	13940	13940	13930	11
574	20241126	104200	309830530	13930	13940	13940	13930	28
575	20241126	104100	309440450	13940	13940	13950	13940	12
576	20241126	104000	309273160	13930	13930	13930	13920	69
577	20241126	103900	308312010	13920	13930	13930	13920	16
578	20241126	103800	308089260	13930	13930	13930	13920	20
579	20241126	103700	307810730	13940	13940	13940	13940	3
580	20241126	103600	307768910	13940	13930	13940	13930	10
581	20241126	103500	307629590	13930	13950	13950	13930	9
582	20241126	103400	307504160	13930	13930	13930	13920	45
583	20241126	103300	306877560	13920	13930	13930	13920	225
584	20241126	103200	303745170	13940	13940	13940	13930	18
585	20241126	103100	303494320	13940	13940	13940	13930	22
586	20241126	103000	303187650	13940	13950	13950	13930	31
587	20241126	102900	302755520	13950	13960	13960	13950	3
588	20241126	102800	302713650	13960	13930	13960	13930	87
589	20241126	102700	301501290	13930	13970	13970	13920	608
590	20241126	102600	293030720	13970	13970	13970	13970	24
591	20241126	102500	292695440	13990	13980	13990	13980	12
592	20241126	102400	292527630	13980	13960	13980	13930	74
593	20241126	102300	291495910	13960	13960	13960	13960	4
594	20241126	102200	291440070	13950	13940	13950	13930	6
595	20241126	102100	291356400	13950	13960	13960	13940	5
596	20241126	102000	291286650	13960	13920	13980	13920	83
597	20241126	101900	290129980	13970	13920	13970	13920	61
598	20241126	101800	289280660	13910	13990	13990	13910	4
599	20241126	101700	289224780	13910	13990	13990	13910	24
600	20241126	101600	288889900	14000	13910	14000	13910	473
601	20241126	101500	282285070	13970	13910	13970	13900	30
602	20241126	101400	281867420	13910	13930	13970	13910	55
603	20241126	101300	281101530	13930	13910	13930	13890	71
604	20241126	101200	280114120	13910	13900	13910	13900	13
605	20241126	101100	279933390	13900	13900	13900	13900	2
606	20241126	101000	279905590	13910	13910	13910	13900	11
607	20241126	100900	279752650	13910	13890	13910	13890	50
608	20241126	100800	279057470	13900	13890	13900	13890	27
609	20241126	100700	278682230	13890	13890	13900	13890	8
610	20241126	100600	278571060	13890	13890	13890	13890	3
611	20241126	100500	278529390	13830	13880	13880	13830	1028
612	20241126	100400	264299430	13950	13870	13950	13870	436
613	20241126	100300	258251870	13850	13900	13900	13850	4477
614	20241126	100200	196147250	13900	13900	13910	13900	35
615	20241126	100100	195660720	13900	13900	13910	13900	187
616	20241126	100000	193061390	13900	13950	13950	13900	231
617	20241126	095900	189847030	13960	13960	13960	13960	4
618	20241126	095800	189791190	13960	13960	13960	13960	6
619	20241126	095700	189707430	13920	13910	13920	13910	103
620	20241126	095600	188274660	13920	13920	13920	13910	74
621	20241126	095500	187244800	13960	13960	13960	13960	5
622	20241126	095400	187175000	13950	13950	13950	13950	5
623	20241126	095300	187105250	13950	13910	13950	13910	243
624	20241126	095200	183725040	13910	13930	13930	13900	520
625	20241126	095100	176483030	13960	13960	13960	13930	60
626	20241126	095000	175647080	13980	13980	13980	13980	2
627	20241126	094900	175619120	13980	13980	13980	13930	184
628	20241126	094800	173048800	13930	13930	13930	13920	305
629	20241126	094700	168800220	13930	13930	13930	13930	5
630	20241126	094600	168730570	13920	13930	13930	13920	59
631	20241126	094500	167909260	13930	13920	13930	13920	13
632	20241126	094400	167728190	13920	13930	13930	13910	26
633	20241126	094300	167366290	13930	13930	13930	13930	2
634	20241126	094200	167338430	13930	13920	13930	13920	90
635	20241126	094100	166085240	13930	13930	13930	13930	2
636	20241126	094000	166057380	13930	13920	13930	13920	158
637	20241126	093900	163857990	13920	13920	13920	13920	3
638	20241126	093800	163816230	13910	13910	13910	13910	6
639	20241126	093700	163732770	13910	13940	14000	13910	1612
640	20241126	093600	141277350	13940	13940	13940	13940	128
641	20241126	093500	139493030	13940	13940	13940	13940	2
642	20241126	093400	139465150	13940	13940	13940	13910	5
643	20241126	093300	139395480	13910	13910	13910	13910	151
644	20241126	093200	137295070	13910	13930	13930	13900	1227
645	20241126	093100	120213850	13940	13940	13940	13940	16
646	20241126	093000	119990810	13940	13940	13940	13940	2
647	20241126	092900	119962930	13940	13950	13950	13930	68
648	20241126	092800	119014970	14000	13950	14000	13950	3
649	20241126	092700	118973020	14000	14000	14000	13950	178
650	20241126	092600	116483360	14000	14010	14010	13950	739
651	20241126	092500	106160460	14010	14010	14010	14010	2
652	20241126	092400	106132440	14010	14010	14010	14000	70
653	20241126	092300	105151860	14010	14000	14010	14000	160
654	20241126	092200	102911140	14000	13970	14000	13970	262
655	20241126	092100	99243230	14000	13960	14000	13960	398
656	20241126	092000	93675420	13960	14000	14000	13960	32
657	20241126	091900	93228570	14020	14020	14020	14020	2
658	20241126	091800	93200530	14020	13980	14020	13960	93
659	20241126	091700	91900470	13980	13980	13980	13980	109
660	20241126	091600	90376650	13980	13940	13980	13940	125
661	20241126	091500	88633670	13980	13980	13980	13980	6
662	20241126	091400	88549790	13940	13950	13950	13940	27
663	20241126	091300	88173380	13930	13950	13950	13920	650
664	20241126	091200	79115860	13940	13960	13960	13940	43
665	20241126	091100	78515610	13960	13910	13960	13900	228
666	20241126	091000	75345090	13910	13910	13910	13910	614
667	20241126	090900	66804350	13910	13900	13910	13900	145
668	20241126	090800	64788100	13890	13860	13890	13860	20
669	20241126	090700	64510690	13860	13860	13860	13840	31
670	20241126	090600	64081430	13830	13860	13860	13820	2425
671	20241126	090500	30515800	13860	13870	13870	13830	704
672	20241126	090400	20760130	13880	13850	13900	13850	32
673	20241126	090300	20316370	13850	13870	13900	13850	400
674	20241126	090200	14769440	13890	13840	13890	13840	284
675	20241126	090100	10837100	13870	13840	13870	13840	35
676	20241126	090000	10352370	13840	13900	13900	13820	745