KissMeData/362320/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212900	589050520	5380	5380	5380	5380	1635
3	20241126	212800	589050520	5380	5380	5380	5380	0
4	20241126	212700	589050520	5380	5380	5380	5380	0
5	20241126	212600	589050520	5380	5380	5380	5380	0
6	20241126	212500	589050520	5380	5380	5380	5380	0
7	20241126	212400	589050520	5380	5380	5380	5380	0
8	20241126	212300	589050520	5380	5380	5380	5380	0
9	20241126	212200	589050520	5380	5380	5380	5380	0
10	20241126	212100	589050520	5380	5380	5380	5380	0
11	20241126	212000	589050520	5380	5380	5380	5380	0
12	20241126	211900	589050520	5380	5380	5380	5380	0
13	20241126	211800	589050520	5380	5380	5380	5380	0
14	20241126	211700	589050520	5380	5380	5380	5380	0
15	20241126	211600	589050520	5380	5380	5380	5380	0
16	20241126	211500	589050520	5380	5380	5380	5380	0
17	20241126	211400	589050520	5380	5380	5380	5380	0
18	20241126	211300	589050520	5380	5380	5380	5380	0
19	20241126	211200	589050520	5380	5380	5380	5380	0
20	20241126	211100	589050520	5380	5380	5380	5380	0
21	20241126	211000	589050520	5380	5380	5380	5380	0
22	20241126	210900	589050520	5380	5380	5380	5380	0
23	20241126	210800	589050520	5380	5380	5380	5380	0
24	20241126	210700	589050520	5380	5380	5380	5380	0
25	20241126	210600	589050520	5380	5380	5380	5380	0
26	20241126	210500	589050520	5380	5380	5380	5380	0
27	20241126	210400	589050520	5380	5380	5380	5380	0
28	20241126	210300	589050520	5380	5380	5380	5380	0
29	20241126	210200	589050520	5380	5380	5380	5380	0
30	20241126	210100	589050520	5380	5380	5380	5380	0
31	20241126	210000	589050520	5380	5380	5380	5380	0
32	20241126	205900	589050520	5380	5380	5380	5380	1635
33	20241126	205800	589050520	5380	5380	5380	5380	0
34	20241126	205700	589050520	5380	5380	5380	5380	0
35	20241126	205600	589050520	5380	5380	5380	5380	0
36	20241126	205500	589050520	5380	5380	5380	5380	0
37	20241126	205400	589050520	5380	5380	5380	5380	0
38	20241126	205300	589050520	5380	5380	5380	5380	0
39	20241126	205200	589050520	5380	5380	5380	5380	0
40	20241126	205100	589050520	5380	5380	5380	5380	0
41	20241126	205000	589050520	5380	5380	5380	5380	0
42	20241126	204900	589050520	5380	5380	5380	5380	0
43	20241126	204800	589050520	5380	5380	5380	5380	0
44	20241126	204700	589050520	5380	5380	5380	5380	0
45	20241126	204600	589050520	5380	5380	5380	5380	0
46	20241126	204500	589050520	5380	5380	5380	5380	0
47	20241126	204400	589050520	5380	5380	5380	5380	0
48	20241126	204300	589050520	5380	5380	5380	5380	0
49	20241126	204200	589050520	5380	5380	5380	5380	0
50	20241126	204100	589050520	5380	5380	5380	5380	0
51	20241126	204000	589050520	5380	5380	5380	5380	0
52	20241126	203900	589050520	5380	5380	5380	5380	0
53	20241126	203800	589050520	5380	5380	5380	5380	0
54	20241126	203700	589050520	5380	5380	5380	5380	0
55	20241126	203600	589050520	5380	5380	5380	5380	0
56	20241126	203500	589050520	5380	5380	5380	5380	0
57	20241126	203400	589050520	5380	5380	5380	5380	0
58	20241126	203300	589050520	5380	5380	5380	5380	0
59	20241126	203200	589050520	5380	5380	5380	5380	0
60	20241126	203100	589050520	5380	5380	5380	5380	0
61	20241126	203000	589050520	5380	5380	5380	5380	0
62	20241126	202900	589050520	5380	5380	5380	5380	1635
63	20241126	202800	589050520	5380	5380	5380	5380	0
64	20241126	202700	589050520	5380	5380	5380	5380	0
65	20241126	202600	589050520	5380	5380	5380	5380	0
66	20241126	202500	589050520	5380	5380	5380	5380	0
67	20241126	202400	589050520	5380	5380	5380	5380	0
68	20241126	202300	589050520	5380	5380	5380	5380	0
69	20241126	202200	589050520	5380	5380	5380	5380	0
70	20241126	202100	589050520	5380	5380	5380	5380	0
71	20241126	202000	589050520	5380	5380	5380	5380	0
72	20241126	201900	589050520	5380	5380	5380	5380	0
73	20241126	201800	589050520	5380	5380	5380	5380	0
74	20241126	201700	589050520	5380	5380	5380	5380	0
75	20241126	201600	589050520	5380	5380	5380	5380	0
76	20241126	201500	589050520	5380	5380	5380	5380	0
77	20241126	201400	589050520	5380	5380	5380	5380	0
78	20241126	201300	589050520	5380	5380	5380	5380	0
79	20241126	201200	589050520	5380	5380	5380	5380	0
80	20241126	201100	589050520	5380	5380	5380	5380	0
81	20241126	201000	589050520	5380	5380	5380	5380	0
82	20241126	200900	589050520	5380	5380	5380	5380	0
83	20241126	200800	589050520	5380	5380	5380	5380	0
84	20241126	200700	589050520	5380	5380	5380	5380	0
85	20241126	200600	589050520	5380	5380	5380	5380	0
86	20241126	200500	589050520	5380	5380	5380	5380	0
87	20241126	200400	589050520	5380	5380	5380	5380	0
88	20241126	200300	589050520	5380	5380	5380	5380	0
89	20241126	200200	589050520	5380	5380	5380	5380	0
90	20241126	200100	589050520	5380	5380	5380	5380	0
91	20241126	200000	589050520	5380	5380	5380	5380	0
92	20241126	195900	589050520	5380	5380	5380	5380	1635
93	20241126	195800	589050520	5380	5380	5380	5380	0
94	20241126	195700	589050520	5380	5380	5380	5380	0
95	20241126	195600	589050520	5380	5380	5380	5380	0
96	20241126	195500	589050520	5380	5380	5380	5380	0
97	20241126	195400	589050520	5380	5380	5380	5380	0
98	20241126	195300	589050520	5380	5380	5380	5380	0
99	20241126	195200	589050520	5380	5380	5380	5380	0
100	20241126	195100	589050520	5380	5380	5380	5380	0
101	20241126	195000	589050520	5380	5380	5380	5380	0
102	20241126	194900	589050520	5380	5380	5380	5380	0
103	20241126	194800	589050520	5380	5380	5380	5380	0
104	20241126	194700	589050520	5380	5380	5380	5380	0
105	20241126	194600	589050520	5380	5380	5380	5380	0
106	20241126	194500	589050520	5380	5380	5380	5380	0
107	20241126	194400	589050520	5380	5380	5380	5380	0
108	20241126	194300	589050520	5380	5380	5380	5380	0
109	20241126	194200	589050520	5380	5380	5380	5380	0
110	20241126	194100	589050520	5380	5380	5380	5380	0
111	20241126	194000	589050520	5380	5380	5380	5380	0
112	20241126	193900	589050520	5380	5380	5380	5380	0
113	20241126	193800	589050520	5380	5380	5380	5380	0
114	20241126	193700	589050520	5380	5380	5380	5380	0
115	20241126	193600	589050520	5380	5380	5380	5380	0
116	20241126	193500	589050520	5380	5380	5380	5380	0
117	20241126	193400	589050520	5380	5380	5380	5380	0
118	20241126	193300	589050520	5380	5380	5380	5380	0
119	20241126	193200	589050520	5380	5380	5380	5380	0
120	20241126	193100	589050520	5380	5380	5380	5380	0
121	20241126	193000	589050520	5380	5380	5380	5380	0
122	20241126	192900	589050520	5380	5380	5380	5380	1635
123	20241126	192800	589050520	5380	5380	5380	5380	0
124	20241126	192700	589050520	5380	5380	5380	5380	0
125	20241126	192600	589050520	5380	5380	5380	5380	0
126	20241126	192500	589050520	5380	5380	5380	5380	0
127	20241126	192400	589050520	5380	5380	5380	5380	0
128	20241126	192300	589050520	5380	5380	5380	5380	0
129	20241126	192200	589050520	5380	5380	5380	5380	0
130	20241126	192100	589050520	5380	5380	5380	5380	0
131	20241126	192000	589050520	5380	5380	5380	5380	0
132	20241126	191900	589050520	5380	5380	5380	5380	0
133	20241126	191800	589050520	5380	5380	5380	5380	0
134	20241126	191700	589050520	5380	5380	5380	5380	0
135	20241126	191600	589050520	5380	5380	5380	5380	0
136	20241126	191500	589050520	5380	5380	5380	5380	0
137	20241126	191400	589050520	5380	5380	5380	5380	0
138	20241126	191300	589050520	5380	5380	5380	5380	0
139	20241126	191200	589050520	5380	5380	5380	5380	0
140	20241126	191100	589050520	5380	5380	5380	5380	0
141	20241126	191000	589050520	5380	5380	5380	5380	0
142	20241126	190900	589050520	5380	5380	5380	5380	0
143	20241126	190800	589050520	5380	5380	5380	5380	0
144	20241126	190700	589050520	5380	5380	5380	5380	0
145	20241126	190600	589050520	5380	5380	5380	5380	0
146	20241126	190500	589050520	5380	5380	5380	5380	0
147	20241126	190400	589050520	5380	5380	5380	5380	0
148	20241126	190300	589050520	5380	5380	5380	5380	0
149	20241126	190200	589050520	5380	5380	5380	5380	0
150	20241126	190100	589050520	5380	5380	5380	5380	0
151	20241126	190000	589050520	5380	5380	5380	5380	0
152	20241126	185900	589050520	5380	5380	5380	5380	1635
153	20241126	185800	589050520	5380	5380	5380	5380	0
154	20241126	185700	589050520	5380	5380	5380	5380	0
155	20241126	185600	589050520	5380	5380	5380	5380	0
156	20241126	185500	589050520	5380	5380	5380	5380	0
157	20241126	185400	589050520	5380	5380	5380	5380	0
158	20241126	185300	589050520	5380	5380	5380	5380	0
159	20241126	185200	589050520	5380	5380	5380	5380	0
160	20241126	185100	589050520	5380	5380	5380	5380	0
161	20241126	185000	589050520	5380	5380	5380	5380	0
162	20241126	184900	589050520	5380	5380	5380	5380	0
163	20241126	184800	589050520	5380	5380	5380	5380	0
164	20241126	184700	589050520	5380	5380	5380	5380	0
165	20241126	184600	589050520	5380	5380	5380	5380	0
166	20241126	184500	589050520	5380	5380	5380	5380	0
167	20241126	184400	589050520	5380	5380	5380	5380	0
168	20241126	184300	589050520	5380	5380	5380	5380	0
169	20241126	184200	589050520	5380	5380	5380	5380	0
170	20241126	184100	589050520	5380	5380	5380	5380	0
171	20241126	184000	589050520	5380	5380	5380	5380	0
172	20241126	183900	589050520	5380	5380	5380	5380	0
173	20241126	183800	589050520	5380	5380	5380	5380	0
174	20241126	183700	589050520	5380	5380	5380	5380	0
175	20241126	183600	589050520	5380	5380	5380	5380	0
176	20241126	183500	589050520	5380	5380	5380	5380	0
177	20241126	183400	589050520	5380	5380	5380	5380	0
178	20241126	183300	589050520	5380	5380	5380	5380	0
179	20241126	183200	589050520	5380	5380	5380	5380	0
180	20241126	183100	589050520	5380	5380	5380	5380	0
181	20241126	183000	589050520	5380	5380	5380	5380	0
182	20241126	182900	589050520	5380	5380	5380	5380	1635
183	20241126	182800	589050520	5380	5380	5380	5380	0
184	20241126	182700	589050520	5380	5380	5380	5380	0
185	20241126	182600	589050520	5380	5380	5380	5380	0
186	20241126	182500	589050520	5380	5380	5380	5380	0
187	20241126	182400	589050520	5380	5380	5380	5380	0
188	20241126	182300	589050520	5380	5380	5380	5380	0
189	20241126	182200	589050520	5380	5380	5380	5380	0
190	20241126	182100	589050520	5380	5380	5380	5380	0
191	20241126	182000	589050520	5380	5380	5380	5380	0
192	20241126	181900	589050520	5380	5380	5380	5380	0
193	20241126	181800	589050520	5380	5380	5380	5380	0
194	20241126	181700	589050520	5380	5380	5380	5380	0
195	20241126	181600	589050520	5380	5380	5380	5380	0
196	20241126	181500	589050520	5380	5380	5380	5380	0
197	20241126	181400	589050520	5380	5380	5380	5380	0
198	20241126	181300	589050520	5380	5380	5380	5380	0
199	20241126	181200	589050520	5380	5380	5380	5380	0
200	20241126	181100	589050520	5380	5380	5380	5380	0
201	20241126	181000	589050520	5380	5380	5380	5380	0
202	20241126	180900	589050520	5380	5380	5380	5380	0
203	20241126	180800	589050520	5380	5380	5380	5380	0
204	20241126	180700	589050520	5380	5380	5380	5380	0
205	20241126	180600	589050520	5380	5380	5380	5380	0
206	20241126	180500	589050520	5380	5380	5380	5380	0
207	20241126	180400	589050520	5380	5380	5380	5380	0
208	20241126	180300	589050520	5380	5380	5380	5380	0
209	20241126	180200	589050520	5380	5380	5380	5380	0
210	20241126	180100	589050520	5380	5380	5380	5380	0
211	20241126	180000	589050520	5380	5380	5380	5380	0
212	20241126	175900	589050520	5380	5380	5380	5380	1635
213	20241126	175800	589050520	5380	5380	5380	5380	0
214	20241126	175700	589050520	5380	5380	5380	5380	0
215	20241126	175600	589050520	5380	5380	5380	5380	0
216	20241126	175500	589050520	5380	5380	5380	5380	0
217	20241126	175400	589050520	5380	5380	5380	5380	0
218	20241126	175300	589050520	5380	5380	5380	5380	0
219	20241126	175200	589050520	5380	5380	5380	5380	0
220	20241126	175100	589050520	5380	5380	5380	5380	0
221	20241126	175000	589050520	5380	5380	5380	5380	0
222	20241126	174900	589050520	5380	5380	5380	5380	0
223	20241126	174800	589050520	5380	5380	5380	5380	0
224	20241126	174700	589050520	5380	5380	5380	5380	0
225	20241126	174600	589050520	5380	5380	5380	5380	0
226	20241126	174500	589050520	5380	5380	5380	5380	0
227	20241126	174400	589050520	5380	5380	5380	5380	0
228	20241126	174300	589050520	5380	5380	5380	5380	0
229	20241126	174200	589050520	5380	5380	5380	5380	0
230	20241126	174100	589050520	5380	5380	5380	5380	0
231	20241126	174000	589050520	5380	5380	5380	5380	0
232	20241126	173900	589050520	5380	5380	5380	5380	0
233	20241126	173800	589050520	5380	5380	5380	5380	0
234	20241126	173700	589050520	5380	5380	5380	5380	0
235	20241126	173600	589050520	5380	5380	5380	5380	0
236	20241126	173500	589050520	5380	5380	5380	5380	0
237	20241126	173400	589050520	5380	5380	5380	5380	0
238	20241126	173300	589050520	5380	5380	5380	5380	0
239	20241126	173200	589050520	5380	5380	5380	5380	0
240	20241126	173100	589050520	5380	5380	5380	5380	0
241	20241126	173000	589050520	5380	5380	5380	5380	0
242	20241126	172900	589050520	5380	5380	5380	5380	1635
243	20241126	172800	589050520	5380	5380	5380	5380	0
244	20241126	172700	589050520	5380	5380	5380	5380	0
245	20241126	172600	589050520	5380	5380	5380	5380	0
246	20241126	172500	589050520	5380	5380	5380	5380	0
247	20241126	172400	589050520	5380	5380	5380	5380	0
248	20241126	172300	589050520	5380	5380	5380	5380	0
249	20241126	172200	589050520	5380	5380	5380	5380	0
250	20241126	172100	589050520	5380	5380	5380	5380	0
251	20241126	172000	589050520	5380	5380	5380	5380	0
252	20241126	171900	589050520	5380	5380	5380	5380	0
253	20241126	171800	589050520	5380	5380	5380	5380	0
254	20241126	171700	589050520	5380	5380	5380	5380	0
255	20241126	171600	589050520	5380	5380	5380	5380	0
256	20241126	171500	589050520	5380	5380	5380	5380	0
257	20241126	171400	589050520	5380	5380	5380	5380	0
258	20241126	171300	589050520	5380	5380	5380	5380	0
259	20241126	171200	589050520	5380	5380	5380	5380	0
260	20241126	171100	589050520	5380	5380	5380	5380	0
261	20241126	171000	589050520	5380	5380	5380	5380	0
262	20241126	170900	589050520	5380	5380	5380	5380	0
263	20241126	170800	589050520	5380	5380	5380	5380	0
264	20241126	170700	589050520	5380	5380	5380	5380	0
265	20241126	170600	589050520	5380	5380	5380	5380	0
266	20241126	170500	589050520	5380	5380	5380	5380	0
267	20241126	170400	589050520	5380	5380	5380	5380	0
268	20241126	170300	589050520	5380	5380	5380	5380	0
269	20241126	170200	589050520	5380	5380	5380	5380	0
270	20241126	170100	589050520	5380	5380	5380	5380	0
271	20241126	170000	589050520	5380	5380	5380	5380	0
272	20241126	165900	589050520	5380	5380	5380	5380	1635
273	20241126	165800	589050520	5380	5380	5380	5380	0
274	20241126	165700	589050520	5380	5380	5380	5380	0
275	20241126	165600	589050520	5380	5380	5380	5380	0
276	20241126	165500	589050520	5380	5380	5380	5380	0
277	20241126	165400	589050520	5380	5380	5380	5380	0
278	20241126	165300	589050520	5380	5380	5380	5380	0
279	20241126	165200	589050520	5380	5380	5380	5380	0
280	20241126	165100	589050520	5380	5380	5380	5380	0
281	20241126	165000	589050520	5380	5380	5380	5380	0
282	20241126	164900	589050520	5380	5380	5380	5380	0
283	20241126	164800	589050520	5380	5380	5380	5380	0
284	20241126	164700	589050520	5380	5380	5380	5380	0
285	20241126	164600	589050520	5380	5380	5380	5380	0
286	20241126	164500	589050520	5380	5380	5380	5380	0
287	20241126	164400	589050520	5380	5380	5380	5380	0
288	20241126	164300	589050520	5380	5380	5380	5380	0
289	20241126	164200	589050520	5380	5380	5380	5380	0
290	20241126	164100	589050520	5380	5380	5380	5380	0
291	20241126	164000	589050520	5380	5380	5380	5380	0
292	20241126	163900	589050520	5380	5380	5380	5380	0
293	20241126	163800	589050520	5380	5380	5380	5380	0
294	20241126	163700	589050520	5380	5380	5380	5380	0
295	20241126	163600	589050520	5380	5380	5380	5380	0
296	20241126	163500	589050520	5380	5380	5380	5380	0
297	20241126	163400	589050520	5380	5380	5380	5380	0
298	20241126	163300	589050520	5380	5380	5380	5380	0
299	20241126	163200	589050520	5380	5380	5380	5380	0
300	20241126	163100	589050520	5380	5380	5380	5380	0
301	20241126	163000	589050520	5380	5380	5380	5380	0
302	20241126	162900	589050520	5380	5380	5380	5380	1635
303	20241126	162800	589050520	5380	5380	5380	5380	0
304	20241126	162700	589050520	5380	5380	5380	5380	0
305	20241126	162600	589050520	5380	5380	5380	5380	0
306	20241126	162500	589050520	5380	5380	5380	5380	0
307	20241126	162400	589050520	5380	5380	5380	5380	0
308	20241126	162300	589050520	5380	5380	5380	5380	0
309	20241126	162200	589050520	5380	5380	5380	5380	0
310	20241126	162100	589050520	5380	5380	5380	5380	0
311	20241126	162000	589050520	5380	5380	5380	5380	0
312	20241126	161900	589050520	5380	5380	5380	5380	0
313	20241126	161800	589050520	5380	5380	5380	5380	0
314	20241126	161700	589050520	5380	5380	5380	5380	0
315	20241126	161600	589050520	5380	5380	5380	5380	0
316	20241126	161500	589050520	5380	5380	5380	5380	0
317	20241126	161400	589050520	5380	5380	5380	5380	0
318	20241126	161300	589050520	5380	5380	5380	5380	0
319	20241126	161200	589050520	5380	5380	5380	5380	0
320	20241126	161100	589050520	5380	5380	5380	5380	0
321	20241126	161000	589050520	5380	5380	5380	5380	0
322	20241126	160900	589050520	5380	5380	5380	5380	0
323	20241126	160800	589050520	5380	5380	5380	5380	0
324	20241126	160700	589050520	5380	5380	5380	5380	0
325	20241126	160600	589050520	5380	5380	5380	5380	0
326	20241126	160500	589050520	5380	5380	5380	5380	0
327	20241126	160400	589050520	5380	5380	5380	5380	0
328	20241126	160300	589050520	5380	5380	5380	5380	0
329	20241126	160200	589050520	5380	5380	5380	5380	0
330	20241126	160100	589050520	5380	5380	5380	5380	0
331	20241126	160000	589050520	5380	5380	5380	5380	0
332	20241126	155900	589050520	5380	5380	5380	5380	1635
333	20241126	155800	589050520	5380	5380	5380	5380	0
334	20241126	155700	589050520	5380	5380	5380	5380	0
335	20241126	155600	589050520	5380	5380	5380	5380	0
336	20241126	155500	589050520	5380	5380	5380	5380	0
337	20241126	155400	589050520	5380	5380	5380	5380	0
338	20241126	155300	589050520	5380	5380	5380	5380	0
339	20241126	155200	589050520	5380	5380	5380	5380	0
340	20241126	155100	589050520	5380	5380	5380	5380	0
341	20241126	155000	589050520	5380	5380	5380	5380	0
342	20241126	154900	589050520	5380	5380	5380	5380	0
343	20241126	154800	589050520	5380	5380	5380	5380	0
344	20241126	154700	589050520	5380	5380	5380	5380	0
345	20241126	154600	589050520	5380	5380	5380	5380	0
346	20241126	154500	589050520	5380	5380	5380	5380	0
347	20241126	154400	589050520	5380	5380	5380	5380	0
348	20241126	154300	589050520	5380	5380	5380	5380	0
349	20241126	154200	589050520	5380	5380	5380	5380	0
350	20241126	154100	589050520	5380	5380	5380	5380	0
351	20241126	154000	589050520	5380	5380	5380	5380	0
352	20241126	153900	589050520	5380	5380	5380	5380	0
353	20241126	153800	589050520	5380	5380	5380	5380	0
354	20241126	153700	589050520	5380	5380	5380	5380	0
355	20241126	153600	589050520	5380	5380	5380	5380	0
356	20241126	153500	589050520	5380	5380	5380	5380	0
357	20241126	153400	589050520	5380	5380	5380	5380	0
358	20241126	153300	589050520	5380	5380	5380	5380	0
359	20241126	153200	589050520	5380	5380	5380	5380	0
360	20241126	153100	589050520	5380	5380	5380	5380	0
361	20241126	153000	589050520	5380	5380	5380	5380	1635
362	20241126	152900	580254220	5380	5380	5380	5380	0
363	20241126	152800	580254220	5380	5380	5380	5380	0
364	20241126	152700	580254220	5380	5380	5380	5380	0
365	20241126	152600	580254220	5380	5380	5380	5380	0
366	20241126	152500	580254220	5380	5380	5380	5380	0
367	20241126	152400	580254220	5380	5380	5380	5380	0
368	20241126	152300	580254220	5380	5380	5380	5380	0
369	20241126	152200	580254220	5380	5380	5380	5380	0
370	20241126	152100	580254220	5380	5380	5380	5380	0
371	20241126	152000	580254220	5380	5380	5380	5380	0
372	20241126	151900	580254220	5380	5380	5380	5380	0
373	20241126	151800	580254220	5380	5380	5380	5380	12
374	20241126	151700	580189660	5380	5390	5390	5380	132
375	20241126	151600	579479180	5400	5400	5400	5400	57
376	20241126	151500	579171380	5410	5410	5410	5410	0
377	20241126	151400	579171380	5410	5410	5410	5400	349
378	20241126	151300	577285690	5410	5400	5410	5400	1022
379	20241126	151200	571757670	5400	5390	5400	5390	972
380	20241126	151100	566509870	5380	5380	5380	5380	0
381	20241126	151000	566509870	5380	5380	5380	5380	3
382	20241126	150900	566493730	5400	5400	5400	5400	0
383	20241126	150800	566493730	5400	5380	5400	5380	2000
384	20241126	150700	555716910	5380	5400	5400	5380	46
385	20241126	150600	555469370	5400	5400	5400	5400	500
386	20241126	150500	552769370	5400	5400	5400	5390	1024
387	20241126	150400	547240270	5400	5400	5400	5400	506
388	20241126	150300	544507870	5400	5390	5400	5390	514
389	20241126	150200	541735650	5390	5380	5390	5380	1323
390	20241126	150100	534608200	5390	5350	5390	5350	1613
391	20241126	150000	525932550	5350	5350	5350	5350	0
392	20241126	145900	525932550	5350	5350	5350	5340	119
393	20241126	145800	525295920	5350	5350	5350	5350	0
394	20241126	145700	525295920	5350	5350	5350	5350	5
395	20241126	145600	525269170	5350	5350	5350	5350	10
396	20241126	145500	525215670	5350	5350	5350	5350	0
397	20241126	145400	525215670	5350	5350	5350	5350	18
398	20241126	145300	525119370	5350	5350	5350	5350	0
399	20241126	145200	525119370	5350	5350	5350	5350	7
400	20241126	145100	525081920	5350	5350	5350	5350	33
401	20241126	145000	524905370	5350	5330	5350	5330	26
402	20241126	144900	524766620	5340	5340	5340	5340	0
403	20241126	144800	524766620	5340	5340	5340	5340	23
404	20241126	144700	524643800	5340	5340	5340	5340	12
405	20241126	144600	524579720	5350	5350	5350	5350	12
406	20241126	144500	524515520	5350	5350	5350	5350	3
407	20241126	144400	524499470	5350	5350	5350	5350	12
408	20241126	144300	524435270	5350	5350	5350	5350	0
409	20241126	144200	524435270	5350	5340	5350	5340	13
410	20241126	144100	524365820	5340	5340	5340	5340	17
411	20241126	144000	524275040	5340	5350	5350	5340	31
412	20241126	143900	524109390	5350	5360	5360	5350	15
413	20241126	143800	524029110	5370	5370	5370	5370	0
414	20241126	143700	524029110	5370	5350	5370	5350	592
415	20241126	143600	520852210	5350	5350	5350	5350	69
416	20241126	143500	520483060	5350	5330	5350	5330	556
417	20241126	143400	517514590	5340	5340	5340	5340	8
418	20241126	143300	517471870	5340	5340	5340	5340	20
419	20241126	143200	517365070	5340	5340	5340	5340	3
420	20241126	143100	517349050	5340	5340	5340	5340	23
421	20241126	143000	517226230	5350	5350	5350	5350	5
422	20241126	142900	517199480	5350	5320	5350	5320	42
423	20241126	142800	516975950	5320	5350	5350	5320	209
424	20241126	142700	515862560	5350	5350	5350	5350	0
425	20241126	142600	515862560	5350	5350	5350	5350	3
426	20241126	142500	515846510	5340	5350	5350	5340	23
427	20241126	142400	515723560	5370	5370	5370	5370	0
428	20241126	142300	515723560	5370	5370	5370	5370	3
429	20241126	142200	515707450	5330	5330	5330	5330	875
430	20241126	142100	511043700	5340	5350	5350	5340	83
431	20241126	142000	510600360	5350	5380	5380	5350	14
432	20241126	141900	510525370	5380	5380	5380	5380	0
433	20241126	141800	510525370	5380	5380	5380	5380	0
434	20241126	141700	510525370	5380	5380	5380	5380	3
435	20241126	141600	510509230	5360	5380	5380	5360	29
436	20241126	141500	510353650	5370	5370	5370	5370	0
437	20241126	141400	510353650	5370	5370	5370	5370	11
438	20241126	141300	510294580	5390	5390	5390	5390	3
439	20241126	141200	510278410	5360	5390	5390	5360	180
440	20241126	141100	509310480	5360	5360	5360	5360	0
441	20241126	141000	509310480	5360	5390	5390	5360	19
442	20241126	140900	509208410	5380	5380	5380	5380	800
443	20241126	140800	504904410	5370	5390	5390	5370	32
444	20241126	140700	504732170	5400	5390	5400	5390	5048
445	20241126	140600	477480940	5390	5390	5390	5390	0
446	20241126	140500	477480940	5390	5390	5390	5390	4
447	20241126	140400	477459380	5390	5380	5390	5380	13
448	20241126	140300	477389350	5370	5370	5370	5370	46
449	20241126	140200	477142330	5370	5370	5370	5370	9
450	20241126	140100	477094000	5390	5390	5390	5390	3
451	20241126	140000	477077830	5360	5360	5360	5360	0
452	20241126	135900	477077830	5360	5360	5360	5360	2
453	20241126	135800	477067110	5360	5380	5380	5360	181
454	20241126	135700	476093550	5380	5380	5380	5380	2
455	20241126	135600	476082790	5350	5350	5350	5340	680
456	20241126	135500	472446560	5350	5350	5350	5350	44
457	20241126	135400	472211160	5380	5380	5380	5380	5
458	20241126	135300	472184260	5340	5360	5360	5340	141
459	20241126	135200	471430030	5380	5380	5380	5380	0
460	20241126	135100	471430030	5380	5380	5400	5350	162
461	20241126	135000	470560050	5350	5360	5360	5350	153
462	20241126	134900	469741410	5400	5390	5400	5390	334
463	20241126	134800	467941140	5390	5390	5390	5390	6
464	20241126	134700	467908800	5350	5360	5360	5350	308
465	20241126	134600	466259780	5400	5400	5400	5400	100
466	20241126	134500	465719780	5400	5340	5400	5330	9889
467	20241126	134400	412399960	5390	5320	5390	5320	401
468	20241126	134300	410250540	5330	5330	5330	5330	20
469	20241126	134200	410143940	5340	5340	5340	5340	3
470	20241126	134100	410127920	5320	5320	5320	5320	4
471	20241126	134000	410106640	5310	5310	5310	5310	0
472	20241126	133900	410106640	5310	5320	5340	5310	309
473	20241126	133800	408463410	5330	5340	5340	5330	19
474	20241126	133700	408362010	5350	5350	5350	5350	0
475	20241126	133600	408362010	5350	5390	5390	5350	19
476	20241126	133500	408260240	5350	5350	5350	5350	0
477	20241126	133400	408260240	5350	5370	5380	5350	245
478	20241126	133300	406943240	5370	5370	5370	5370	0
479	20241126	133200	406943240	5370	5350	5370	5350	15
480	20241126	133100	406862930	5360	5360	5360	5360	52
481	20241126	133000	406584210	5350	5350	5350	5350	12
482	20241126	132900	406520010	5380	5380	5380	5380	3
483	20241126	132800	406503870	5380	5380	5380	5350	185
484	20241126	132700	405509480	5380	5370	5380	5370	1977
485	20241126	132600	394882630	5370	5360	5370	5360	33
486	20241126	132500	394705720	5360	5360	5360	5360	330
487	20241126	132400	392936920	5350	5350	5350	5350	140
488	20241126	132300	392187920	5360	5360	5360	5360	3
489	20241126	132200	392171840	5350	5340	5350	5330	158
490	20241126	132100	391326870	5360	5360	5360	5360	0
491	20241126	132000	391326870	5360	5360	5360	5360	3
492	20241126	131900	391310790	5350	5340	5360	5340	3001
493	20241126	131800	375255990	5340	5300	5340	5300	870
494	20241126	131700	370618650	5320	5320	5320	5320	4
495	20241126	131600	370597370	5320	5320	5320	5320	1
496	20241126	131500	370592050	5320	5290	5320	5290	26
497	20241126	131400	370454270	5290	5300	5300	5290	20
498	20241126	131300	370348370	5300	5300	5300	5300	20
499	20241126	131200	370242370	5300	5310	5310	5300	247
500	20241126	131100	368933070	5320	5320	5320	5320	12
501	20241126	131000	368869230	5320	5310	5320	5310	39
502	20241126	130900	368662110	5320	5320	5320	5320	15
503	20241126	130800	368582310	5320	5320	5320	5320	0
504	20241126	130700	368582310	5320	5320	5320	5320	2
505	20241126	130600	368571670	5310	5310	5310	5310	31
506	20241126	130500	368407060	5310	5310	5310	5310	38
507	20241126	130400	368205280	5310	5310	5310	5310	3
508	20241126	130300	368189350	5310	5310	5310	5310	10
509	20241126	130200	368136250	5310	5310	5310	5310	0
510	20241126	130100	368136250	5310	5310	5310	5310	3
511	20241126	130000	368120320	5310	5310	5310	5310	15
512	20241126	125900	368040670	5310	5310	5310	5310	2
513	20241126	125800	368030050	5310	5310	5310	5300	22
514	20241126	125700	367913320	5310	5310	5310	5310	254
515	20241126	125600	366564580	5310	5310	5310	5310	0
516	20241126	125500	366564580	5310	5310	5310	5310	8
517	20241126	125400	366522100	5290	5300	5300	5290	1674
518	20241126	125300	357663010	5300	5300	5300	5300	500
519	20241126	125200	355013010	5310	5300	5310	5300	195
520	20241126	125100	353979360	5310	5310	5310	5310	4
521	20241126	125000	353958120	5310	5310	5310	5310	9
522	20241126	124900	353910330	5300	5300	5300	5300	20
523	20241126	124800	353804330	5310	5310	5310	5310	15
524	20241126	124700	353724680	5310	5310	5310	5310	0
525	20241126	124600	353724680	5310	5310	5310	5310	11
526	20241126	124500	353666270	5310	5310	5310	5310	11
527	20241126	124400	353607860	5310	5310	5310	5310	12
528	20241126	124300	353544140	5320	5320	5320	5320	0
529	20241126	124200	353544140	5320	5310	5320	5310	14
530	20241126	124100	353469770	5310	5320	5320	5310	215
531	20241126	124000	352328110	5320	5320	5320	5320	0
532	20241126	123900	352328110	5320	5320	5320	5320	19
533	20241126	123800	352227030	5320	5320	5320	5320	0
534	20241126	123700	352227030	5320	5320	5320	5320	10
535	20241126	123600	352173830	5320	5320	5320	5320	13
536	20241126	123500	352104670	5320	5320	5320	5320	30
537	20241126	123400	351945070	5320	5320	5320	5320	15
538	20241126	123300	351865270	5320	5330	5330	5320	36
539	20241126	123200	351673630	5330	5330	5330	5330	0
540	20241126	123100	351673630	5330	5330	5330	5330	50
541	20241126	123000	351407130	5330	5330	5330	5330	0
542	20241126	122900	351407130	5330	5330	5330	5330	3
543	20241126	122800	351391140	5300	5310	5310	5300	21
544	20241126	122700	351279760	5300	5320	5320	5300	30
545	20241126	122600	351120420	5310	5310	5330	5310	649
546	20241126	122500	347670870	5320	5330	5330	5320	13
547	20241126	122400	347601620	5330	5330	5330	5330	0
548	20241126	122300	347601620	5330	5310	5330	5310	38
549	20241126	122200	347399450	5320	5310	5320	5310	16
550	20241126	122100	347314340	5320	5320	5320	5320	0
551	20241126	122000	347314340	5320	5320	5320	5320	12
552	20241126	121900	347250500	5320	5320	5320	5320	23
553	20241126	121800	347128140	5320	5320	5320	5320	12
554	20241126	121700	347064300	5310	5320	5320	5310	7
555	20241126	121600	347027110	5310	5320	5320	5310	183
556	20241126	121500	346055270	5320	5320	5320	5320	0
557	20241126	121400	346055270	5320	5320	5320	5320	15
558	20241126	121300	345975470	5320	5320	5320	5320	0
559	20241126	121200	345975470	5320	5320	5320	5320	11
560	20241126	121100	345916950	5310	5320	5320	5310	30
561	20241126	121000	345757620	5320	5320	5320	5320	13
562	20241126	120900	345688460	5320	5320	5320	5320	50
563	20241126	120800	345422460	5320	5320	5320	5320	11
564	20241126	120700	345363940	5320	5320	5320	5320	3
565	20241126	120600	345347980	5320	5320	5320	5320	0
566	20241126	120500	345347980	5320	5320	5320	5320	0
567	20241126	120400	345347980	5320	5320	5320	5290	137
568	20241126	120300	344622180	5320	5320	5320	5320	7
569	20241126	120200	344584940	5320	5300	5320	5300	159
570	20241126	120100	343742220	5300	5330	5340	5300	264
571	20241126	120000	342342800	5330	5330	5330	5330	0
572	20241126	115900	342342800	5330	5330	5330	5330	50
573	20241126	115800	342076300	5340	5330	5340	5330	5
574	20241126	115700	342049630	5330	5330	5330	5330	0
575	20241126	115600	342049630	5330	5330	5330	5330	0
576	20241126	115500	342049630	5330	5330	5330	5330	3
577	20241126	115400	342033640	5300	5300	5300	5300	0
578	20241126	115300	342033640	5300	5330	5330	5300	6145
579	20241126	115200	309405250	5340	5340	5340	5340	3
580	20241126	115100	309389230	5340	5340	5340	5340	8
581	20241126	115000	309346510	5340	5340	5340	5340	39
582	20241126	114900	309138250	5350	5350	5350	5350	35
583	20241126	114800	308951000	5350	5350	5350	5350	3
584	20241126	114700	308934950	5350	5350	5350	5350	9
585	20241126	114600	308886800	5350	5350	5350	5350	2
586	20241126	114500	308876100	5350	5350	5350	5350	16
587	20241126	114400	308790500	5350	5350	5350	5350	0
588	20241126	114300	308790500	5350	5350	5350	5350	67
589	20241126	114200	308432050	5350	5350	5350	5350	53
590	20241126	114100	308148500	5350	5350	5350	5350	0
591	20241126	114000	308148500	5350	5350	5350	5350	15
592	20241126	113900	308068250	5350	5350	5350	5350	3
593	20241126	113800	308052200	5350	5350	5350	5350	10
594	20241126	113700	307998700	5350	5350	5350	5350	0
595	20241126	113600	307998700	5350	5350	5350	5350	15
596	20241126	113500	307918450	5350	5350	5350	5350	0
597	20241126	113400	307918450	5350	5350	5350	5350	11
598	20241126	113300	307859600	5340	5350	5350	5340	20
599	20241126	113200	307752770	5350	5350	5350	5350	14
600	20241126	113100	307677870	5350	5350	5350	5350	0
601	20241126	113000	307677870	5350	5350	5350	5350	13
602	20241126	112900	307608320	5350	5350	5350	5350	1
603	20241126	112800	307602970	5350	5350	5350	5350	13
604	20241126	112700	307533420	5340	5340	5340	5340	71
605	20241126	112600	307154280	5350	5350	5350	5340	26
606	20241126	112500	307015320	5350	5350	5350	5350	0
607	20241126	112400	307015320	5350	5350	5350	5350	0
608	20241126	112300	307015320	5350	5350	5350	5350	16
609	20241126	112200	306929720	5340	5340	5340	5340	8
610	20241126	112100	306887000	5350	5350	5350	5350	12
611	20241126	112000	306822800	5350	5340	5350	5340	71
612	20241126	111900	306443630	5350	5350	5350	5350	12
613	20241126	111800	306379430	5350	5350	5350	5350	0
614	20241126	111700	306379430	5350	5350	5350	5350	15
615	20241126	111600	306299180	5350	5350	5350	5350	0
616	20241126	111500	306299180	5350	5340	5350	5340	14
617	20241126	111400	306224290	5350	5350	5350	5350	8
618	20241126	111300	306181490	5340	5350	5350	5340	20
619	20241126	111200	306074590	5340	5340	5340	5340	27
620	20241126	111100	305930410	5350	5350	5350	5350	15
621	20241126	111000	305850160	5350	5350	5350	5350	0
622	20241126	110900	305850160	5350	5350	5350	5350	12
623	20241126	110800	305785960	5350	5350	5350	5350	3
624	20241126	110700	305769910	5350	5350	5350	5350	12
625	20241126	110600	305705710	5350	5350	5350	5350	0
626	20241126	110500	305705710	5350	5350	5350	5350	0
627	20241126	110400	305705710	5350	5350	5350	5350	3
628	20241126	110300	305689660	5330	5340	5340	5330	500
629	20241126	110200	303024450	5350	5350	5350	5350	14
630	20241126	110100	302949550	5350	5350	5350	5350	3
631	20241126	110000	302933500	5350	5350	5350	5350	9
632	20241126	105900	302885350	5350	5350	5350	5350	1143
633	20241126	105800	296770300	5360	5360	5360	5360	16
634	20241126	105700	296684540	5360	5360	5360	5360	0
635	20241126	105600	296684540	5360	5360	5360	5360	11
636	20241126	105500	296625580	5370	5370	5370	5370	3
637	20241126	105400	296609470	5370	5370	5370	5370	0
638	20241126	105300	296609470	5370	5370	5370	5370	100
639	20241126	105200	296072470	5360	5360	5360	5360	103
640	20241126	105100	295520390	5360	5360	5360	5360	30
641	20241126	105000	295359590	5360	5350	5360	5350	1370
642	20241126	104900	288026450	5350	5330	5350	5310	1385
643	20241126	104800	280649000	5330	5330	5330	5330	11
644	20241126	104700	280590370	5320	5320	5320	5320	39
645	20241126	104600	280382890	5320	5330	5330	5320	612
646	20241126	104500	277125930	5330	5330	5330	5330	3
647	20241126	104400	277109940	5330	5330	5330	5330	0
648	20241126	104300	277109940	5330	5330	5330	5330	21
649	20241126	104200	276998010	5330	5330	5330	5330	3
650	20241126	104100	276982020	5330	5330	5330	5330	13
651	20241126	104000	276912730	5330	5330	5330	5330	0
652	20241126	103900	276912730	5330	5330	5340	5330	1441
653	20241126	103800	269232070	5340	5340	5340	5340	6
654	20241126	103700	269200030	5340	5340	5340	5340	212
655	20241126	103600	268067950	5350	5350	5350	5350	2
656	20241126	103500	268057250	5340	5340	5340	5340	12
657	20241126	103400	267993170	5350	5350	5350	5350	0
658	20241126	103300	267993170	5350	5340	5350	5340	18
659	20241126	103200	267897020	5330	5330	5330	5330	40
660	20241126	103100	267683820	5330	5340	5350	5330	317
661	20241126	103000	265993920	5350	5350	5350	5350	23
662	20241126	102900	265870870	5340	5340	5340	5340	12
663	20241126	102800	265806790	5340	5340	5340	5340	500
664	20241126	102700	263136790	5340	5350	5350	5340	39
665	20241126	102600	262928410	5350	5350	5350	5350	0
666	20241126	102500	262928410	5350	5350	5350	5350	0
667	20241126	102400	262928410	5350	5350	5350	5350	12
668	20241126	102300	262864210	5350	5350	5350	5350	3
669	20241126	102200	262848160	5350	5360	5360	5350	19
670	20241126	102100	262746390	5350	5350	5350	5350	9
671	20241126	102000	262698240	5360	5360	5360	5360	18
672	20241126	101900	262601760	5350	5350	5350	5350	0
673	20241126	101800	262601760	5350	5350	5350	5350	20
674	20241126	101700	262494760	5380	5380	5380	5380	3
675	20241126	101600	262478620	5360	5360	5360	5360	11
676	20241126	101500	262419660	5380	5350	5380	5350	18
677	20241126	101400	262323310	5380	5380	5380	5380	3
678	20241126	101300	262307170	5380	5340	5380	5340	13
679	20241126	101200	262237550	5390	5390	5390	5390	10
680	20241126	101100	262183650	5390	5330	5390	5330	10003
681	20241126	101000	208628910	5320	5320	5320	5320	10
682	20241126	100900	208575710	5310	5310	5310	5310	2
683	20241126	100800	208565090	5310	5320	5320	5310	1041
684	20241126	100700	203037250	5310	5310	5310	5310	522
685	20241126	100600	200265430	5310	5320	5320	5310	277
686	20241126	100500	198794540	5320	5320	5320	5310	706
687	20241126	100400	195045520	5310	5340	5340	5310	28
688	20241126	100300	194896810	5340	5340	5340	5340	1
689	20241126	100200	194891470	5340	5340	5340	5340	0
690	20241126	100100	194891470	5340	5320	5340	5310	1241
691	20241126	100000	188301560	5320	5320	5320	5310	107
692	20241126	095900	187732330	5320	5320	5320	5320	0
693	20241126	095800	187732330	5320	5320	5320	5320	158
694	20241126	095700	186891770	5330	5320	5330	5320	385
695	20241126	095600	184843550	5330	5330	5330	5330	41
696	20241126	095500	184625020	5330	5360	5360	5330	1913
697	20241126	095400	174407890	5390	5360	5390	5360	2
698	20241126	095300	174397140	5340	5340	5340	5340	0
699	20241126	095200	174397140	5340	5340	5340	5340	64
700	20241126	095100	174055380	5340	5340	5340	5340	20
701	20241126	095000	173948580	5350	5350	5350	5350	0
702	20241126	094900	173948580	5350	5340	5350	5340	201
703	20241126	094800	172873240	5350	5350	5350	5350	439
704	20241126	094700	170524590	5350	5350	5350	5350	481
705	20241126	094600	167951240	5350	5390	5390	5350	203
706	20241126	094500	166857790	5390	5390	5390	5390	0
707	20241126	094400	166857790	5390	5380	5390	5380	17
708	20241126	094300	166766320	5380	5330	5380	5330	495
709	20241126	094200	164103870	5330	5380	5380	5330	521
710	20241126	094100	161323650	5380	5350	5390	5350	4021
711	20241126	094000	139740330	5330	5340	5340	5330	711
712	20241126	093900	135949060	5380	5390	5390	5380	314
713	20241126	093800	134256660	5400	5340	5400	5330	3985
714	20241126	093700	112857300	5350	5380	5380	5350	431
715	20241126	093600	110550520	5380	5380	5380	5380	5
716	20241126	093500	110523620	5400	5350	5400	5340	5255
717	20241126	093400	82261530	5380	5380	5380	5380	25
718	20241126	093300	82127030	5380	5380	5380	5380	53
719	20241126	093200	81841890	5390	5390	5390	5390	0
720	20241126	093100	81841890	5390	5350	5390	5350	221
721	20241126	093000	80650740	5390	5390	5390	5390	515
722	20241126	092900	77874890	5390	5390	5390	5390	733
723	20241126	092800	73924020	5400	5390	5400	5390	200
724	20241126	092700	72844670	5400	5360	5400	5350	1785
725	20241126	092600	63248740	5380	5370	5380	5370	121
726	20241126	092500	62598530	5360	5390	5400	5360	52
727	20241126	092400	62318010	5390	5370	5390	5370	1698
728	20241126	092300	53179420	5370	5370	5370	5370	459
729	20241126	092200	50714590	5360	5330	5360	5330	1398
730	20241126	092100	43238810	5320	5320	5320	5320	0
731	20241126	092000	43238810	5320	5350	5350	5320	1617
732	20241126	091900	34619280	5350	5350	5350	5350	28
733	20241126	091800	34469480	5350	5350	5360	5350	92
734	20241126	091700	33977230	5360	5350	5360	5350	223
735	20241126	091600	32782150	5350	5350	5350	5350	3
736	20241126	091500	32766100	5360	5360	5360	5360	30
737	20241126	091400	32605300	5360	5360	5360	5360	38
738	20241126	091300	32401620	5320	5360	5360	5320	306
739	20241126	091200	30764500	5360	5360	5360	5360	350
740	20241126	091100	28888500	5370	5370	5370	5370	100
741	20241126	091000	28351500	5370	5370	5370	5370	312
742	20241126	090900	26676060	5370	5360	5370	5360	268
743	20241126	090800	25237000	5350	5320	5350	5320	1021
744	20241126	090700	19790680	5340	5350	5350	5340	1211
745	20241126	090600	13314840	5350	5350	5350	5350	200
746	20241126	090500	12244840	5360	5370	5370	5350	66
747	20241126	090400	11890540	5370	5380	5380	5370	530
748	20241126	090300	9039240	5370	5370	5380	5370	421
749	20241126	090200	6776280	5360	5320	5360	5320	639
750	20241126	090100	3365590	5330	5330	5330	5330	0
751	20241126	090000	3365590	5330	5300	5330	5300	635