KissMeData/003540/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184000	628852120	16970	16970	16970	16970	436
3	20241126	183900	628852120	16970	16970	16970	16970	0
4	20241126	183800	628852120	16970	16970	16970	16970	0
5	20241126	183700	628852120	16970	16970	16970	16970	0
6	20241126	183600	628852120	16970	16970	16970	16970	0
7	20241126	183500	628852120	16970	16970	16970	16970	0
8	20241126	183400	628852120	16970	16970	16970	16970	0
9	20241126	183300	628852120	16970	16970	16970	16970	0
10	20241126	183200	628852120	16970	16970	16970	16970	0
11	20241126	183100	628852120	16970	16970	16970	16970	0
12	20241126	183000	628852120	16970	16970	16970	16970	0
13	20241126	182900	628852120	16970	16970	16970	16970	0
14	20241126	182800	628852120	16970	16970	16970	16970	0
15	20241126	182700	628852120	16970	16970	16970	16970	0
16	20241126	182600	628852120	16970	16970	16970	16970	0
17	20241126	182500	628852120	16970	16970	16970	16970	0
18	20241126	182400	628852120	16970	16970	16970	16970	0
19	20241126	182300	628852120	16970	16970	16970	16970	0
20	20241126	182200	628852120	16970	16970	16970	16970	0
21	20241126	182100	628852120	16970	16970	16970	16970	0
22	20241126	182000	628852120	16970	16970	16970	16970	0
23	20241126	181900	628852120	16970	16970	16970	16970	0
24	20241126	181800	628852120	16970	16970	16970	16970	0
25	20241126	181700	628852120	16970	16970	16970	16970	0
26	20241126	181600	628852120	16970	16970	16970	16970	0
27	20241126	181500	628852120	16970	16970	16970	16970	0
28	20241126	181400	628852120	16970	16970	16970	16970	0
29	20241126	181300	628852120	16970	16970	16970	16970	0
30	20241126	181200	628852120	16970	16970	16970	16970	0
31	20241126	181100	628852120	16970	16970	16970	16970	0
32	20241126	181000	628852120	16970	16970	16970	16970	436
33	20241126	180900	628852120	16970	16970	16970	16970	0
34	20241126	180800	628852120	16970	16970	16970	16970	0
35	20241126	180700	628852120	16970	16970	16970	16970	0
36	20241126	180600	628852120	16970	16970	16970	16970	0
37	20241126	180500	628852120	16970	16970	16970	16970	0
38	20241126	180400	628852120	16970	16970	16970	16970	0
39	20241126	180300	628852120	16970	16970	16970	16970	0
40	20241126	180200	628852120	16970	16970	16970	16970	0
41	20241126	180100	628852120	16970	16970	16970	16970	0
42	20241126	180000	628852120	16970	16970	16970	16970	0
43	20241126	175900	628852120	16970	16970	16970	16970	0
44	20241126	175800	628852120	16970	16970	16970	16970	0
45	20241126	175700	628852120	16970	16970	16970	16970	0
46	20241126	175600	628852120	16970	16970	16970	16970	0
47	20241126	175500	628852120	16970	16970	16970	16970	0
48	20241126	175400	628852120	16970	16970	16970	16970	0
49	20241126	175300	628852120	16970	16970	16970	16970	0
50	20241126	175200	628852120	16970	16970	16970	16970	0
51	20241126	175100	628852120	16970	16970	16970	16970	0
52	20241126	175000	628852120	16970	16970	16970	16970	0
53	20241126	174900	628852120	16970	16970	16970	16970	0
54	20241126	174800	628852120	16970	16970	16970	16970	0
55	20241126	174700	628852120	16970	16970	16970	16970	0
56	20241126	174600	628852120	16970	16970	16970	16970	0
57	20241126	174500	628852120	16970	16970	16970	16970	0
58	20241126	174400	628852120	16970	16970	16970	16970	0
59	20241126	174300	628852120	16970	16970	16970	16970	0
60	20241126	174200	628852120	16970	16970	16970	16970	0
61	20241126	174100	628852120	16970	16970	16970	16970	0
62	20241126	174000	628852120	16970	16970	16970	16970	436
63	20241126	173900	628852120	16970	16970	16970	16970	0
64	20241126	173800	628852120	16970	16970	16970	16970	0
65	20241126	173700	628852120	16970	16970	16970	16970	0
66	20241126	173600	628852120	16970	16970	16970	16970	0
67	20241126	173500	628852120	16970	16970	16970	16970	0
68	20241126	173400	628852120	16970	16970	16970	16970	0
69	20241126	173300	628852120	16970	16970	16970	16970	0
70	20241126	173200	628852120	16970	16970	16970	16970	0
71	20241126	173100	628852120	16970	16970	16970	16970	0
72	20241126	173000	628852120	16970	16970	16970	16970	0
73	20241126	172900	628852120	16970	16970	16970	16970	0
74	20241126	172800	628852120	16970	16970	16970	16970	0
75	20241126	172700	628852120	16970	16970	16970	16970	0
76	20241126	172600	628852120	16970	16970	16970	16970	0
77	20241126	172500	628852120	16970	16970	16970	16970	0
78	20241126	172400	628852120	16970	16970	16970	16970	0
79	20241126	172300	628852120	16970	16970	16970	16970	0
80	20241126	172200	628852120	16970	16970	16970	16970	0
81	20241126	172100	628852120	16970	16970	16970	16970	0
82	20241126	172000	628852120	16970	16970	16970	16970	0
83	20241126	171900	628852120	16970	16970	16970	16970	0
84	20241126	171800	628852120	16970	16970	16970	16970	0
85	20241126	171700	628852120	16970	16970	16970	16970	0
86	20241126	171600	628852120	16970	16970	16970	16970	0
87	20241126	171500	628852120	16970	16970	16970	16970	0
88	20241126	171400	628852120	16970	16970	16970	16970	0
89	20241126	171300	628852120	16970	16970	16970	16970	0
90	20241126	171200	628852120	16970	16970	16970	16970	0
91	20241126	171100	628852120	16970	16970	16970	16970	0
92	20241126	171000	628852120	16970	16970	16970	16970	436
93	20241126	170900	628852120	16970	16970	16970	16970	0
94	20241126	170800	628852120	16970	16970	16970	16970	0
95	20241126	170700	628852120	16970	16970	16970	16970	0
96	20241126	170600	628852120	16970	16970	16970	16970	0
97	20241126	170500	628852120	16970	16970	16970	16970	0
98	20241126	170400	628852120	16970	16970	16970	16970	0
99	20241126	170300	628852120	16970	16970	16970	16970	0
100	20241126	170200	628852120	16970	16970	16970	16970	0
101	20241126	170100	628852120	16970	16970	16970	16970	0
102	20241126	170000	628852120	16970	16970	16970	16970	0
103	20241126	165900	628852120	16970	16970	16970	16970	0
104	20241126	165800	628852120	16970	16970	16970	16970	0
105	20241126	165700	628852120	16970	16970	16970	16970	0
106	20241126	165600	628852120	16970	16970	16970	16970	0
107	20241126	165500	628852120	16970	16970	16970	16970	0
108	20241126	165400	628852120	16970	16970	16970	16970	0
109	20241126	165300	628852120	16970	16970	16970	16970	0
110	20241126	165200	628852120	16970	16970	16970	16970	0
111	20241126	165100	628852120	16970	16970	16970	16970	0
112	20241126	165000	628852120	16970	16970	16970	16970	0
113	20241126	164900	628852120	16970	16970	16970	16970	0
114	20241126	164800	628852120	16970	16970	16970	16970	0
115	20241126	164700	628852120	16970	16970	16970	16970	0
116	20241126	164600	628852120	16970	16970	16970	16970	0
117	20241126	164500	628852120	16970	16970	16970	16970	0
118	20241126	164400	628852120	16970	16970	16970	16970	0
119	20241126	164300	628852120	16970	16970	16970	16970	0
120	20241126	164200	628852120	16970	16970	16970	16970	0
121	20241126	164100	628852120	16970	16970	16970	16970	0
122	20241126	164000	628852120	16970	16970	16970	16970	436
123	20241126	163900	628852120	16970	16970	16970	16970	0
124	20241126	163800	628852120	16970	16970	16970	16970	0
125	20241126	163700	628852120	16970	16970	16970	16970	0
126	20241126	163600	628852120	16970	16970	16970	16970	0
127	20241126	163500	628852120	16970	16970	16970	16970	0
128	20241126	163400	628852120	16970	16970	16970	16970	0
129	20241126	163300	628852120	16970	16970	16970	16970	0
130	20241126	163200	628852120	16970	16970	16970	16970	0
131	20241126	163100	628852120	16970	16970	16970	16970	0
132	20241126	163000	628852120	16970	16970	16970	16970	0
133	20241126	162900	628852120	16970	16970	16970	16970	0
134	20241126	162800	628852120	16970	16970	16970	16970	0
135	20241126	162700	628852120	16970	16970	16970	16970	0
136	20241126	162600	628852120	16970	16970	16970	16970	0
137	20241126	162500	628852120	16970	16970	16970	16970	0
138	20241126	162400	628852120	16970	16970	16970	16970	0
139	20241126	162300	628852120	16970	16970	16970	16970	0
140	20241126	162200	628852120	16970	16970	16970	16970	0
141	20241126	162100	628852120	16970	16970	16970	16970	0
142	20241126	162000	628852120	16970	16970	16970	16970	0
143	20241126	161900	628852120	16970	16970	16970	16970	0
144	20241126	161800	628852120	16970	16970	16970	16970	0
145	20241126	161700	628852120	16970	16970	16970	16970	0
146	20241126	161600	628852120	16970	16970	16970	16970	0
147	20241126	161500	628852120	16970	16970	16970	16970	0
148	20241126	161400	628852120	16970	16970	16970	16970	0
149	20241126	161300	628852120	16970	16970	16970	16970	0
150	20241126	161200	628852120	16970	16970	16970	16970	0
151	20241126	161100	628852120	16970	16970	16970	16970	0
152	20241126	161000	628852120	16970	16970	16970	16970	436
153	20241126	160900	628852120	16970	16970	16970	16970	0
154	20241126	160800	628852120	16970	16970	16970	16970	0
155	20241126	160700	628852120	16970	16970	16970	16970	0
156	20241126	160600	628852120	16970	16970	16970	16970	0
157	20241126	160500	628852120	16970	16970	16970	16970	0
158	20241126	160400	628852120	16970	16970	16970	16970	0
159	20241126	160300	628852120	16970	16970	16970	16970	0
160	20241126	160200	628852120	16970	16970	16970	16970	0
161	20241126	160100	628852120	16970	16970	16970	16970	0
162	20241126	160000	628852120	16970	16970	16970	16970	0
163	20241126	155900	628852120	16970	16970	16970	16970	0
164	20241126	155800	628852120	16970	16970	16970	16970	0
165	20241126	155700	628852120	16970	16970	16970	16970	0
166	20241126	155600	628852120	16970	16970	16970	16970	0
167	20241126	155500	628852120	16970	16970	16970	16970	0
168	20241126	155400	628852120	16970	16970	16970	16970	0
169	20241126	155300	628852120	16970	16970	16970	16970	0
170	20241126	155200	628852120	16970	16970	16970	16970	0
171	20241126	155100	628852120	16970	16970	16970	16970	0
172	20241126	155000	628852120	16970	16970	16970	16970	0
173	20241126	154900	628852120	16970	16970	16970	16970	0
174	20241126	154800	628852120	16970	16970	16970	16970	0
175	20241126	154700	628852120	16970	16970	16970	16970	0
176	20241126	154600	628852120	16970	16970	16970	16970	0
177	20241126	154500	628852120	16970	16970	16970	16970	0
178	20241126	154400	628852120	16970	16970	16970	16970	0
179	20241126	154300	628852120	16970	16970	16970	16970	0
180	20241126	154200	628852120	16970	16970	16970	16970	0
181	20241126	154100	628852120	16970	16970	16970	16970	0
182	20241126	154000	628852120	16970	16970	16970	16970	436
183	20241126	153900	628852120	16970	16970	16970	16970	0
184	20241126	153800	628852120	16970	16970	16970	16970	0
185	20241126	153700	628852120	16970	16970	16970	16970	0
186	20241126	153600	628852120	16970	16970	16970	16970	0
187	20241126	153500	628852120	16970	16970	16970	16970	0
188	20241126	153400	628852120	16970	16970	16970	16970	0
189	20241126	153300	628852120	16970	16970	16970	16970	0
190	20241126	153200	628852120	16970	16970	16970	16970	0
191	20241126	153100	628852120	16970	16970	16970	16970	0
192	20241126	153000	628852120	16970	16970	16970	16970	436
193	20241126	152900	621453200	16930	16930	16930	16930	0
194	20241126	152800	621453200	16930	16930	16930	16930	0
195	20241126	152700	621453200	16930	16930	16930	16930	0
196	20241126	152600	621453200	16930	16930	16930	16930	0
197	20241126	152500	621453200	16930	16930	16930	16930	0
198	20241126	152400	621453200	16930	16930	16930	16930	0
199	20241126	152300	621453200	16930	16930	16930	16930	0
200	20241126	152200	621453200	16930	16930	16930	16930	0
201	20241126	152100	621453200	16930	16930	16930	16930	0
202	20241126	152000	621453200	16930	16930	16930	16930	0
203	20241126	151900	621453200	16930	16940	16940	16920	82
204	20241126	151800	620064620	16940	16940	16950	16940	31
205	20241126	151700	619539470	16940	16940	16940	16940	35
206	20241126	151600	618946570	16940	16950	16950	16940	72
207	20241126	151500	617726200	16950	16960	16960	16950	6
208	20241126	151400	617624450	16950	16940	16950	16940	30
209	20241126	151300	617115960	16940	16940	16950	16940	265
210	20241126	151200	612624230	16940	16950	16950	16940	131
211	20241126	151100	610405040	16950	16940	16950	16940	95
212	20241126	151000	608795670	16930	16940	16940	16930	108
213	20241126	150900	606967180	16930	16930	16930	16930	84
214	20241126	150800	605545060	16940	16930	16940	16930	62
215	20241126	150700	604495340	16920	16930	16930	16920	7
216	20241126	150600	604376850	16930	16920	16930	16920	100
217	20241126	150500	602684700	16920	16920	16930	16920	35
218	20241126	150400	602092170	16920	16920	16920	16920	1
219	20241126	150300	602075250	16920	16910	16930	16910	249
220	20241126	150200	597863260	16910	16910	16920	16910	30
221	20241126	150100	597355680	16920	16920	16920	16920	0
222	20241126	150000	597355680	16920	16920	16920	16920	216
223	20241126	145900	593700960	16930	16930	16930	16930	4
224	20241126	145800	593633240	16920	16920	16920	16920	0
225	20241126	145700	593633240	16920	16930	16930	16920	216
226	20241126	145600	589978470	16930	16930	16930	16930	2
227	20241126	145500	589944610	16930	16920	16930	16920	6
228	20241126	145400	589843040	16930	16940	16940	16930	44
229	20241126	145300	589098070	16940	16940	16940	16940	0
230	20241126	145200	589098070	16940	16940	16940	16940	5
231	20241126	145100	589013370	16940	16930	16940	16920	133
232	20241126	145000	586762500	16930	16930	16930	16930	0
233	20241126	144900	586762500	16930	16920	16930	16920	79
234	20241126	144800	585425780	16920	16920	16920	16910	291
235	20241126	144700	580502080	16930	16920	16930	16920	31
236	20241126	144600	579977510	16930	16930	16930	16930	5
237	20241126	144500	579892860	16930	16920	16930	16920	85
238	20241126	144400	578454650	16930	16930	16930	16930	5
239	20241126	144300	578370000	16930	16930	16930	16930	5
240	20241126	144200	578285350	16930	16940	16940	16930	59
241	20241126	144100	577286470	16940	16940	16940	16940	5
242	20241126	144000	577201770	16930	16940	16940	16930	2
243	20241126	143900	577167900	16940	16920	16940	16920	83
244	20241126	143800	575762930	16920	16940	16940	16920	88
245	20241126	143700	574273870	16940	16940	16940	16940	0
246	20241126	143600	574273870	16940	16940	16940	16940	5
247	20241126	143500	574189170	16930	16940	16940	16930	90
248	20241126	143400	572665420	16930	16930	16930	16930	0
249	20241126	143300	572665420	16930	16930	16930	16930	21
250	20241126	143200	572309890	16920	16920	16920	16920	83
251	20241126	143100	570905530	16930	16930	16930	16930	5
252	20241126	143000	570820880	16940	16940	16940	16940	4
253	20241126	142900	570753120	16930	16930	16930	16930	186
254	20241126	142800	567604140	16940	16940	16940	16940	5
255	20241126	142700	567519440	16940	16940	16940	16940	5
256	20241126	142600	567434740	16930	16930	16930	16930	84
257	20241126	142500	566012620	16940	16940	16940	16940	6
258	20241126	142400	565910980	16940	16940	16940	16940	0
259	20241126	142300	565910980	16940	16940	16940	16940	45
260	20241126	142200	565148680	16950	16950	16950	16950	5
261	20241126	142100	565063930	16950	16950	16950	16950	0
262	20241126	142000	565063930	16950	16930	16950	16930	87
263	20241126	141900	563590940	16930	16950	16950	16930	205
264	20241126	141800	560120190	16950	16950	16950	16950	1
265	20241126	141700	560103240	16940	16920	16940	16920	89
266	20241126	141600	558597290	16930	16930	16930	16930	26
267	20241126	141500	558157110	16930	16940	16940	16930	203
268	20241126	141400	554720290	16940	16930	16950	16920	203
269	20241126	141300	551284180	16930	16930	16930	16930	0
270	20241126	141200	551284180	16930	16920	16930	16920	32
271	20241126	141100	550742690	16920	16920	16920	16910	729
272	20241126	141000	538408840	16910	16910	16910	16910	0
273	20241126	140900	538408840	16910	16920	16920	16910	6
274	20241126	140800	538307330	16910	16910	16910	16910	84
275	20241126	140700	536886890	16920	16900	16920	16900	8
276	20241126	140600	536751560	16910	16900	16910	16900	196
277	20241126	140500	533437280	16900	16900	16900	16900	140
278	20241126	140400	531071280	16910	16910	16910	16910	5
279	20241126	140300	530986730	16900	16910	16910	16900	32
280	20241126	140200	530445880	16910	16910	16910	16910	168
281	20241126	140100	527605000	16910	16920	16920	16910	87
282	20241126	140000	526133790	16910	16920	16920	16910	189
283	20241126	135900	522936380	16930	16920	16930	16920	39
284	20241126	135800	522276450	16920	16930	16930	16920	90
285	20241126	135700	520753600	16920	16920	16920	16920	32
286	20241126	135600	520212160	16930	16920	16930	16920	7
287	20241126	135500	520093670	16920	16930	16930	16920	90
288	20241126	135400	518570820	16920	16920	16920	16920	1
289	20241126	135300	518553900	16930	16920	16930	16920	7
290	20241126	135200	518435410	16930	16930	16930	16930	82
291	20241126	135100	517047150	16940	16940	16940	16940	4
292	20241126	135000	516979390	16930	16940	16940	16930	62
293	20241126	134900	515929390	16930	16930	16930	16930	86
294	20241126	134800	514473410	16940	16930	16940	16930	12
295	20241126	134700	514270150	16930	16940	16940	16930	198
296	20241126	134600	510917960	16940	16940	16940	16940	143
297	20241126	134500	508495540	16950	16940	16950	16940	7
298	20241126	134400	508376910	16940	16940	16940	16940	2
299	20241126	134300	508343030	16950	16940	16950	16940	115
300	20241126	134200	506394880	16940	16950	16950	16940	33
301	20241126	134100	505835820	16940	16940	16940	16940	2
302	20241126	134000	505801940	16940	16940	16950	16940	591
303	20241126	133900	495790350	16940	16950	16950	16940	173
304	20241126	133800	492859640	16940	16940	16940	16940	29
305	20241126	133700	492368380	16940	16950	16950	16940	125
306	20241126	133600	490250220	16950	16950	16950	16950	7
307	20241126	133500	490131570	16960	16950	16960	16950	39
308	20241126	133400	489470470	16950	16950	16960	16950	339
309	20241126	133300	483724370	16950	16950	16950	16950	2
310	20241126	133200	483690470	16950	16960	16960	16950	11
311	20241126	133100	483503920	16950	16970	16970	16950	91
312	20241126	133000	481961370	16950	16950	16950	16950	2
313	20241126	132900	481927470	16960	16950	16960	16950	91
314	20241126	132800	480384370	16950	16950	16950	16950	85
315	20241126	132700	478943620	16960	16950	16960	16950	15
316	20241126	132600	478689230	16960	16960	16960	16960	6
317	20241126	132500	478587470	16950	16950	16950	16950	2
318	20241126	132400	478553570	16950	16960	16960	16950	90
319	20241126	132300	477028020	16960	16960	16960	16950	10
320	20241126	132200	476858430	16960	16960	16960	16950	66
321	20241126	132100	475739090	16960	16960	16970	16950	795
322	20241126	132000	462255850	16950	16950	16950	16950	2
323	20241126	131900	462221950	16960	16950	16960	16950	7
324	20241126	131800	462103250	16950	16960	16960	16950	88
325	20241126	131700	460611600	16950	16950	16950	16950	27
326	20241126	131600	460153950	16950	16960	16960	16950	7
327	20241126	131500	460035250	16950	16960	16960	16950	94
328	20241126	131400	458441900	16950	16950	16950	16950	28
329	20241126	131300	457967300	16960	16950	16960	16950	6
330	20241126	131200	457865560	16950	16950	16950	16950	400
331	20241126	131100	451085560	16960	16950	16960	16950	46
332	20241126	131000	450305810	16960	16960	16960	16960	5
333	20241126	130900	450221010	16950	16950	16960	16950	160
334	20241126	130800	447508810	16950	16950	16960	16950	33
335	20241126	130700	446949410	16950	16960	16960	16950	7
336	20241126	130600	446830710	16950	16950	16950	16950	154
337	20241126	130500	444220410	16960	16960	16960	16950	27
338	20241126	130400	443762510	16950	16950	16950	16950	28
339	20241126	130300	443287910	16960	16960	16960	16950	89
340	20241126	130200	441779310	16960	16960	16960	16960	5
341	20241126	130100	441694510	16960	16960	16960	16960	0
342	20241126	130000	441694510	16960	16950	16960	16950	88
343	20241126	125900	440202860	16950	16960	16960	16950	6
344	20241126	125800	440101110	16960	16960	16960	16960	0
345	20241126	125700	440101110	16960	16950	16960	16950	88
346	20241126	125600	438609460	16960	16960	16960	16960	0
347	20241126	125500	438609460	16960	16960	16960	16960	35
348	20241126	125400	438015860	16960	16950	16960	16950	88
349	20241126	125300	436524220	16950	16960	16960	16950	293
350	20241126	125200	431556740	16960	16960	16960	16960	5
351	20241126	125100	431471940	16960	16950	16960	16950	89
352	20241126	125000	429963330	16960	16950	16960	16950	19
353	20241126	124900	429641100	16960	16960	16960	16960	5
354	20241126	124800	429556300	16950	16950	16950	16950	170
355	20241126	124700	426674800	16950	16950	16960	16950	344
356	20241126	124600	420843890	16960	16950	16960	16950	25
357	20241126	124500	420420090	16950	16950	16950	16950	0
358	20241126	124400	420420090	16950	16960	16960	16950	88
359	20241126	124300	418928450	16960	16960	16960	16960	7
360	20241126	124200	418809730	16950	16950	16950	16950	27
361	20241126	124100	418352080	16950	16960	16960	16950	88
362	20241126	124000	416860430	16960	16950	16960	16950	3
363	20241126	123900	416809560	16950	16950	16960	16950	35
364	20241126	123800	416216260	16950	16960	16960	16950	89
365	20241126	123700	414707650	16960	16960	16960	16960	0
366	20241126	123600	414707650	16960	16950	16960	16950	15
367	20241126	123500	414453350	16950	16960	16960	16950	88
368	20241126	123400	412961710	16950	16950	16950	16950	4
369	20241126	123300	412893910	16950	16960	16960	16950	33
370	20241126	123200	412334510	16960	16970	16970	16960	74
371	20241126	123100	411079460	16970	16970	16970	16970	5
372	20241126	123000	410994610	16970	16970	16970	16970	5
373	20241126	122900	410909760	16960	16960	16960	16960	120
374	20241126	122800	408874560	16970	16970	16970	16970	5
375	20241126	122700	408789710	16970	16970	16970	16970	5
376	20241126	122600	408704860	16960	16960	16960	16960	150
377	20241126	122500	406160860	16960	16970	16970	16960	32
378	20241126	122400	405618100	16960	16960	16960	16960	1
379	20241126	122300	405601140	16970	16960	16970	16960	102
380	20241126	122200	403871170	16970	16970	16970	16970	5
381	20241126	122100	403786320	16960	16960	16960	16960	28
382	20241126	122000	403311440	16970	16970	16970	16970	10
383	20241126	121900	403141740	16970	16970	16980	16970	64
384	20241126	121800	402055610	16980	16980	16980	16980	0
385	20241126	121700	402055610	16980	16970	16980	16970	111
386	20241126	121600	400171670	16980	16980	16980	16980	2
387	20241126	121500	400137710	16980	16980	16980	16980	4
388	20241126	121400	400069790	16980	16970	16980	16970	88
389	20241126	121300	398576380	16970	16970	16970	16970	10
390	20241126	121200	398406680	16980	16980	16980	16980	5
391	20241126	121100	398321780	16980	16980	16980	16980	5
392	20241126	121000	398236880	16970	16980	16980	16970	290
393	20241126	120900	393313510	16980	16980	16980	16980	5
394	20241126	120800	393228610	16970	16970	16970	16970	57
395	20241126	120700	392261320	16970	16970	16970	16970	255
396	20241126	120600	387933970	16970	16970	16970	16970	4
397	20241126	120500	387866090	16970	16970	16970	16970	0
398	20241126	120400	387866090	16970	16960	16970	16960	89
399	20241126	120300	386356600	16970	16970	16970	16970	5
400	20241126	120200	386271750	16960	16960	16960	16960	0
401	20241126	120100	386271750	16960	16970	16970	16960	88
402	20241126	120000	384779220	16980	16970	16980	16970	159
403	20241126	115900	382080940	16970	16970	16970	16970	6
404	20241126	115800	381979120	16960	16960	16960	16960	85
405	20241126	115700	380537520	16970	16960	16970	16960	563
406	20241126	115600	370988990	16960	16960	16960	16960	5
407	20241126	115500	370904190	16950	16950	16950	16950	84
408	20241126	115400	369480390	16960	16950	16960	16950	40
409	20241126	115300	368802140	16960	16960	16960	16960	5
410	20241126	115200	368717340	16960	16950	16960	16950	87
411	20241126	115100	367242650	16960	16960	16960	16960	1549
412	20241126	115000	340971610	16960	16960	16960	16960	0
413	20241126	114900	340971610	16960	16960	16960	16960	28
414	20241126	114800	340496730	16970	16970	16970	16970	6
415	20241126	114700	340394910	16970	16970	16970	16970	11
416	20241126	114600	340208240	16950	16950	16950	16950	84
417	20241126	114500	338784440	16970	16960	16970	16960	12
418	20241126	114400	338580910	16960	16970	16970	16960	7
419	20241126	114300	338462130	16970	16970	16970	16950	95
420	20241126	114200	336851640	16970	16970	16970	16970	0
421	20241126	114100	336851640	16970	16950	16970	16950	188
422	20241126	114000	333664600	16960	16970	16970	16950	64
423	20241126	113900	332579090	16970	16970	16970	16970	11
424	20241126	113800	332392420	16970	16970	16970	16970	11
425	20241126	113700	332205750	16970	16960	16970	16960	120
426	20241126	113600	330170190	16970	16970	16970	16970	11
427	20241126	113500	329983520	16970	16970	16970	16960	61
428	20241126	113400	328948850	16970	16970	16970	16970	6
429	20241126	113300	328847030	16960	16980	16980	16960	159
430	20241126	113200	326149890	16980	16970	16980	16970	8
431	20241126	113100	326014070	16970	16970	16980	16970	116
432	20241126	113000	324045450	16970	16970	16980	16970	96
433	20241126	112900	322416220	16980	16970	16980	16970	36
434	20241126	112800	321805240	16980	16970	16980	16970	15
435	20241126	112700	321550570	16980	16980	16990	16970	710
436	20241126	112600	309493390	16970	16970	16970	16970	311
437	20241126	112500	304215720	16970	16970	16970	16970	211
438	20241126	112400	300635050	16960	16970	16970	16960	102
439	20241126	112300	298904940	16970	16960	16970	16950	378
440	20241126	112200	292493990	16950	16960	16960	16950	13
441	20241126	112100	292273550	16960	16940	16960	16940	89
442	20241126	112000	290765770	16960	16960	16960	16960	11
443	20241126	111900	290579210	16960	16960	16960	16950	25
444	20241126	111800	290155350	16960	16960	16960	16950	100
445	20241126	111700	288460190	16960	16960	16960	16960	21
446	20241126	111600	288104030	16960	16960	16960	16960	0
447	20241126	111500	288104030	16960	16950	16960	16950	91
448	20241126	111400	286561520	16960	16950	16960	16950	46
449	20241126	111300	285781760	16950	16950	16950	16950	54
450	20241126	111200	284866460	16950	16950	16950	16950	37
451	20241126	111100	284239310	16960	16950	16960	16950	159
452	20241126	111000	281544200	16960	16960	16960	16960	6
453	20241126	110900	281442440	16960	16960	16960	16950	91
454	20241126	110800	279899920	16960	16960	16960	16960	6
455	20241126	110700	279798160	16960	16960	16960	16960	0
456	20241126	110600	279798160	16960	16930	16960	16930	91
457	20241126	110500	278257300	16960	16940	16960	16940	637
458	20241126	110400	267463630	16930	16920	16930	16920	1059
459	20241126	110300	249534910	16930	16920	16930	16920	89
460	20241126	110200	248028970	16930	16930	16930	16930	31
461	20241126	110100	247504140	16920	16930	16930	16920	20
462	20241126	110000	247165680	16930	16920	16930	16920	90
463	20241126	105900	245642820	16930	16930	16930	16930	6
464	20241126	105800	245541240	16920	16920	16920	16920	22
465	20241126	105700	245169000	16920	16920	16920	16920	6
466	20241126	105600	245067480	16920	16920	16930	16920	66
467	20241126	105500	243950700	16930	16920	16930	16920	117
468	20241126	105400	241970000	16930	16930	16930	16930	7
469	20241126	105300	241851490	16930	16920	16930	16920	111
470	20241126	105200	239973360	16920	16920	16920	16920	159
471	20241126	105100	237283080	16920	16890	16920	16890	24
472	20241126	105000	236877640	16890	16890	16890	16890	132
473	20241126	104900	234648160	16900	16900	16900	16900	29
474	20241126	104800	234158060	16900	16900	16900	16900	9
475	20241126	104700	234005960	16900	16910	16910	16900	47
476	20241126	104600	233211600	16910	16910	16910	16910	6
477	20241126	104500	233110140	16910	16910	16910	16910	0
478	20241126	104400	233110140	16910	16910	16910	16910	19
479	20241126	104300	232788850	16910	16910	16910	16910	7
480	20241126	104200	232670480	16910	16900	16910	16900	8
481	20241126	104100	232535210	16910	16920	16920	16910	101
482	20241126	104000	230827240	16920	16920	16920	16920	6
483	20241126	103900	230725720	16920	16920	16920	16920	8
484	20241126	103800	230590360	16920	16920	16920	16920	50
485	20241126	103700	229744360	16930	16930	16930	16930	6
486	20241126	103600	229642780	16920	16920	16920	16920	31
487	20241126	103500	229118260	16910	16920	16920	16910	103
488	20241126	103400	227376330	16920	16920	16920	16920	16
489	20241126	103300	227105610	16920	16920	16920	16920	6
490	20241126	103200	227004090	16920	16920	16920	16920	21
491	20241126	103100	226648770	16920	16920	16920	16920	516
492	20241126	103000	217918050	16920	16900	16920	16900	486
493	20241126	102900	209699850	16890	16900	16900	16890	94
494	20241126	102800	208112130	16890	16890	16890	16890	10
495	20241126	102700	207943230	16900	16900	16900	16900	6
496	20241126	102600	207841830	16900	16890	16900	16890	90
497	20241126	102500	206321660	16900	16900	16900	16900	9
498	20241126	102400	206169560	16890	16900	16900	16890	6
499	20241126	102300	206068170	16900	16900	16900	16900	46
500	20241126	102200	205290770	16910	16910	16910	16910	0
501	20241126	102100	205290770	16910	16910	16910	16910	6
502	20241126	102000	205189310	16910	16920	16920	16910	363
503	20241126	101900	199050920	16910	16920	16920	16910	89
504	20241126	101800	197545870	16920	16920	16920	16920	6
505	20241126	101700	197444350	16920	16920	16920	16910	33
506	20241126	101600	196886010	16910	16910	16910	16910	83
507	20241126	101500	195482480	16920	16920	16920	16920	6
508	20241126	101400	195380960	16920	16910	16920	16910	8
509	20241126	101300	195245620	16920	16920	16920	16910	190
510	20241126	101200	192031660	16920	16920	16920	16920	7
511	20241126	101100	191913220	16920	16920	16920	16920	1
512	20241126	101000	191896300	16920	16920	16920	16920	207
513	20241126	100900	188393860	16920	16920	16920	16920	203
514	20241126	100800	184959100	16920	16930	16930	16920	113
515	20241126	100700	183047070	16930	16930	16930	16920	103
516	20241126	100600	181304240	16930	16930	16930	16930	7
517	20241126	100500	181185730	16920	16920	16920	16920	13
518	20241126	100400	180965770	16920	16910	16920	16900	201
519	20241126	100300	177566540	16920	16900	16920	16890	1936
520	20241126	100200	144852940	16900	16890	16900	16870	859
521	20241126	100100	130345360	16880	16880	16880	16870	241
522	20241126	100000	126278120	16870	16870	16870	16870	13
523	20241126	095900	126058810	16870	16870	16870	16870	5
524	20241126	095800	125974460	16870	16870	16870	16870	65
525	20241126	095700	124877910	16880	16880	16880	16880	10
526	20241126	095600	124709110	16880	16870	16880	16870	239
527	20241126	095500	120677100	16870	16870	16870	16870	10
528	20241126	095400	120508400	16870	16870	16870	16870	208
529	20241126	095300	116999440	16870	16870	16870	16870	2
530	20241126	095200	116965700	16860	16870	16870	16860	71
531	20241126	095100	115767950	16880	16880	16880	16880	2
532	20241126	095000	115734190	16880	16880	16880	16880	33
533	20241126	094900	115177150	16890	16900	16900	16880	24
534	20241126	094800	114771870	16890	16870	16890	16870	1286
535	20241126	094700	93070420	16870	16870	16870	16870	4
536	20241126	094600	93002940	16870	16870	16870	16870	2
537	20241126	094500	92969200	16870	16860	16870	16860	73
538	20241126	094400	91738400	16860	16860	16860	16860	2
539	20241126	094300	91704680	16860	16860	16860	16860	105
540	20241126	094200	89934380	16860	16860	16860	16860	4
541	20241126	094100	89866940	16860	16860	16870	16860	172
542	20241126	094000	86967000	16870	16870	16870	16870	30
543	20241126	093900	86460900	16870	16870	16870	16870	7
544	20241126	093800	86342810	16870	16870	16870	16870	6
545	20241126	093700	86241590	16860	16870	16870	16860	17
546	20241126	093600	85954900	16870	16870	16870	16870	5
547	20241126	093500	85870550	16870	16870	16870	16870	10
548	20241126	093400	85701850	16870	16870	16870	16860	42
549	20241126	093300	84993660	16870	16870	16870	16870	8
550	20241126	093200	84858700	16870	16870	16870	16870	7
551	20241126	093100	84740610	16870	16870	16870	16860	36
552	20241126	093000	84133590	16870	16870	16870	16870	9
553	20241126	092900	83981760	16870	16870	16870	16870	22
554	20241126	092800	83610620	16870	16870	16870	16870	10
555	20241126	092700	83441920	16870	16870	16870	16870	4
556	20241126	092600	83374440	16870	16870	16870	16870	402
557	20241126	092500	76592700	16860	16870	16870	16860	16
558	20241126	092400	76322880	16870	16860	16870	16860	3
559	20241126	092300	76272280	16860	16860	16860	16860	1
560	20241126	092200	76255420	16830	16870	16870	16830	1008
561	20241126	092100	59281880	16870	16880	16880	16870	24
562	20241126	092000	58876980	16860	16880	16880	16860	11
563	20241126	091900	58691470	16880	16900	16900	16880	270
564	20241126	091800	54133830	16900	16870	16900	16870	661
565	20241126	091700	42981440	16870	16860	16870	16860	108
566	20241126	091600	41159540	16870	16850	16870	16850	29
567	20241126	091500	40670440	16830	16810	16850	16810	526
568	20241126	091400	31827840	16830	16820	16830	16800	176
569	20241126	091300	28870370	16820	16820	16840	16820	603
570	20241126	091200	18722940	16820	16820	16830	16820	65
571	20241126	091100	17629050	16820	16800	16820	16800	407
572	20241126	091000	10789410	16800	16800	16800	16800	6
573	20241126	090900	10688610	16830	16830	16830	16830	4
574	20241126	090800	10621290	16770	16770	16770	16770	123
575	20241126	090700	8558580	16820	16790	16820	16770	103
576	20241126	090600	6829940	16790	16800	16800	16790	164
577	20241126	090500	4076370	16790	16790	16820	16790	18
578	20241126	090400	3774060	16820	16830	16830	16780	46
579	20241126	090300	3001460	16840	16840	16840	16840	4
580	20241126	090200	2934100	16860	16860	16860	16860	4
581	20241126	090100	2866660	16860	16860	16860	16860	10
582	20241126	090000	2698060	16860	16870	16870	16780	160