KissMeData/126730/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202300	279443080	9760	9760	9760	9760	635
3	20241126	202200	279443080	9760	9760	9760	9760	0
4	20241126	202100	279443080	9760	9760	9760	9760	0
5	20241126	202000	279443080	9760	9760	9760	9760	0
6	20241126	201900	279443080	9760	9760	9760	9760	0
7	20241126	201800	279443080	9760	9760	9760	9760	0
8	20241126	201700	279443080	9760	9760	9760	9760	0
9	20241126	201600	279443080	9760	9760	9760	9760	0
10	20241126	201500	279443080	9760	9760	9760	9760	0
11	20241126	201400	279443080	9760	9760	9760	9760	0
12	20241126	201300	279443080	9760	9760	9760	9760	0
13	20241126	201200	279443080	9760	9760	9760	9760	0
14	20241126	201100	279443080	9760	9760	9760	9760	0
15	20241126	201000	279443080	9760	9760	9760	9760	0
16	20241126	200900	279443080	9760	9760	9760	9760	0
17	20241126	200800	279443080	9760	9760	9760	9760	0
18	20241126	200700	279443080	9760	9760	9760	9760	0
19	20241126	200600	279443080	9760	9760	9760	9760	0
20	20241126	200500	279443080	9760	9760	9760	9760	0
21	20241126	200400	279443080	9760	9760	9760	9760	0
22	20241126	200300	279443080	9760	9760	9760	9760	0
23	20241126	200200	279443080	9760	9760	9760	9760	0
24	20241126	200100	279443080	9760	9760	9760	9760	0
25	20241126	200000	279443080	9760	9760	9760	9760	0
26	20241126	195900	279443080	9760	9760	9760	9760	0
27	20241126	195800	279443080	9760	9760	9760	9760	0
28	20241126	195700	279443080	9760	9760	9760	9760	0
29	20241126	195600	279443080	9760	9760	9760	9760	0
30	20241126	195500	279443080	9760	9760	9760	9760	0
31	20241126	195400	279443080	9760	9760	9760	9760	0
32	20241126	195300	279443080	9760	9760	9760	9760	635
33	20241126	195200	279443080	9760	9760	9760	9760	0
34	20241126	195100	279443080	9760	9760	9760	9760	0
35	20241126	195000	279443080	9760	9760	9760	9760	0
36	20241126	194900	279443080	9760	9760	9760	9760	0
37	20241126	194800	279443080	9760	9760	9760	9760	0
38	20241126	194700	279443080	9760	9760	9760	9760	0
39	20241126	194600	279443080	9760	9760	9760	9760	0
40	20241126	194500	279443080	9760	9760	9760	9760	0
41	20241126	194400	279443080	9760	9760	9760	9760	0
42	20241126	194300	279443080	9760	9760	9760	9760	0
43	20241126	194200	279443080	9760	9760	9760	9760	0
44	20241126	194100	279443080	9760	9760	9760	9760	0
45	20241126	194000	279443080	9760	9760	9760	9760	0
46	20241126	193900	279443080	9760	9760	9760	9760	0
47	20241126	193800	279443080	9760	9760	9760	9760	0
48	20241126	193700	279443080	9760	9760	9760	9760	0
49	20241126	193600	279443080	9760	9760	9760	9760	0
50	20241126	193500	279443080	9760	9760	9760	9760	0
51	20241126	193400	279443080	9760	9760	9760	9760	0
52	20241126	193300	279443080	9760	9760	9760	9760	0
53	20241126	193200	279443080	9760	9760	9760	9760	0
54	20241126	193100	279443080	9760	9760	9760	9760	0
55	20241126	193000	279443080	9760	9760	9760	9760	0
56	20241126	192900	279443080	9760	9760	9760	9760	0
57	20241126	192800	279443080	9760	9760	9760	9760	0
58	20241126	192700	279443080	9760	9760	9760	9760	0
59	20241126	192600	279443080	9760	9760	9760	9760	0
60	20241126	192500	279443080	9760	9760	9760	9760	0
61	20241126	192400	279443080	9760	9760	9760	9760	0
62	20241126	192300	279443080	9760	9760	9760	9760	635
63	20241126	192200	279443080	9760	9760	9760	9760	0
64	20241126	192100	279443080	9760	9760	9760	9760	0
65	20241126	192000	279443080	9760	9760	9760	9760	0
66	20241126	191900	279443080	9760	9760	9760	9760	0
67	20241126	191800	279443080	9760	9760	9760	9760	0
68	20241126	191700	279443080	9760	9760	9760	9760	0
69	20241126	191600	279443080	9760	9760	9760	9760	0
70	20241126	191500	279443080	9760	9760	9760	9760	0
71	20241126	191400	279443080	9760	9760	9760	9760	0
72	20241126	191300	279443080	9760	9760	9760	9760	0
73	20241126	191200	279443080	9760	9760	9760	9760	0
74	20241126	191100	279443080	9760	9760	9760	9760	0
75	20241126	191000	279443080	9760	9760	9760	9760	0
76	20241126	190900	279443080	9760	9760	9760	9760	0
77	20241126	190800	279443080	9760	9760	9760	9760	0
78	20241126	190700	279443080	9760	9760	9760	9760	0
79	20241126	190600	279443080	9760	9760	9760	9760	0
80	20241126	190500	279443080	9760	9760	9760	9760	0
81	20241126	190400	279443080	9760	9760	9760	9760	0
82	20241126	190300	279443080	9760	9760	9760	9760	0
83	20241126	190200	279443080	9760	9760	9760	9760	0
84	20241126	190100	279443080	9760	9760	9760	9760	0
85	20241126	190000	279443080	9760	9760	9760	9760	0
86	20241126	185900	279443080	9760	9760	9760	9760	0
87	20241126	185800	279443080	9760	9760	9760	9760	0
88	20241126	185700	279443080	9760	9760	9760	9760	0
89	20241126	185600	279443080	9760	9760	9760	9760	0
90	20241126	185500	279443080	9760	9760	9760	9760	0
91	20241126	185400	279443080	9760	9760	9760	9760	0
92	20241126	185300	279443080	9760	9760	9760	9760	635
93	20241126	185200	279443080	9760	9760	9760	9760	0
94	20241126	185100	279443080	9760	9760	9760	9760	0
95	20241126	185000	279443080	9760	9760	9760	9760	0
96	20241126	184900	279443080	9760	9760	9760	9760	0
97	20241126	184800	279443080	9760	9760	9760	9760	0
98	20241126	184700	279443080	9760	9760	9760	9760	0
99	20241126	184600	279443080	9760	9760	9760	9760	0
100	20241126	184500	279443080	9760	9760	9760	9760	0
101	20241126	184400	279443080	9760	9760	9760	9760	0
102	20241126	184300	279443080	9760	9760	9760	9760	0
103	20241126	184200	279443080	9760	9760	9760	9760	0
104	20241126	184100	279443080	9760	9760	9760	9760	0
105	20241126	184000	279443080	9760	9760	9760	9760	0
106	20241126	183900	279443080	9760	9760	9760	9760	0
107	20241126	183800	279443080	9760	9760	9760	9760	0
108	20241126	183700	279443080	9760	9760	9760	9760	0
109	20241126	183600	279443080	9760	9760	9760	9760	0
110	20241126	183500	279443080	9760	9760	9760	9760	0
111	20241126	183400	279443080	9760	9760	9760	9760	0
112	20241126	183300	279443080	9760	9760	9760	9760	0
113	20241126	183200	279443080	9760	9760	9760	9760	0
114	20241126	183100	279443080	9760	9760	9760	9760	0
115	20241126	183000	279443080	9760	9760	9760	9760	0
116	20241126	182900	279443080	9760	9760	9760	9760	0
117	20241126	182800	279443080	9760	9760	9760	9760	0
118	20241126	182700	279443080	9760	9760	9760	9760	0
119	20241126	182600	279443080	9760	9760	9760	9760	0
120	20241126	182500	279443080	9760	9760	9760	9760	0
121	20241126	182400	279443080	9760	9760	9760	9760	0
122	20241126	182300	279443080	9760	9760	9760	9760	635
123	20241126	182200	279443080	9760	9760	9760	9760	0
124	20241126	182100	279443080	9760	9760	9760	9760	0
125	20241126	182000	279443080	9760	9760	9760	9760	0
126	20241126	181900	279443080	9760	9760	9760	9760	0
127	20241126	181800	279443080	9760	9760	9760	9760	0
128	20241126	181700	279443080	9760	9760	9760	9760	0
129	20241126	181600	279443080	9760	9760	9760	9760	0
130	20241126	181500	279443080	9760	9760	9760	9760	0
131	20241126	181400	279443080	9760	9760	9760	9760	0
132	20241126	181300	279443080	9760	9760	9760	9760	0
133	20241126	181200	279443080	9760	9760	9760	9760	0
134	20241126	181100	279443080	9760	9760	9760	9760	0
135	20241126	181000	279443080	9760	9760	9760	9760	0
136	20241126	180900	279443080	9760	9760	9760	9760	0
137	20241126	180800	279443080	9760	9760	9760	9760	0
138	20241126	180700	279443080	9760	9760	9760	9760	0
139	20241126	180600	279443080	9760	9760	9760	9760	0
140	20241126	180500	279443080	9760	9760	9760	9760	0
141	20241126	180400	279443080	9760	9760	9760	9760	0
142	20241126	180300	279443080	9760	9760	9760	9760	0
143	20241126	180200	279443080	9760	9760	9760	9760	0
144	20241126	180100	279443080	9760	9760	9760	9760	0
145	20241126	180000	279443080	9760	9760	9760	9760	0
146	20241126	175900	279443080	9760	9760	9760	9760	0
147	20241126	175800	279443080	9760	9760	9760	9760	0
148	20241126	175700	279443080	9760	9760	9760	9760	0
149	20241126	175600	279443080	9760	9760	9760	9760	0
150	20241126	175500	279443080	9760	9760	9760	9760	0
151	20241126	175400	279443080	9760	9760	9760	9760	0
152	20241126	175300	279443080	9760	9760	9760	9760	635
153	20241126	175200	279443080	9760	9760	9760	9760	0
154	20241126	175100	279443080	9760	9760	9760	9760	0
155	20241126	175000	279443080	9760	9760	9760	9760	0
156	20241126	174900	279443080	9760	9760	9760	9760	0
157	20241126	174800	279443080	9760	9760	9760	9760	0
158	20241126	174700	279443080	9760	9760	9760	9760	0
159	20241126	174600	279443080	9760	9760	9760	9760	0
160	20241126	174500	279443080	9760	9760	9760	9760	0
161	20241126	174400	279443080	9760	9760	9760	9760	0
162	20241126	174300	279443080	9760	9760	9760	9760	0
163	20241126	174200	279443080	9760	9760	9760	9760	0
164	20241126	174100	279443080	9760	9760	9760	9760	0
165	20241126	174000	279443080	9760	9760	9760	9760	0
166	20241126	173900	279443080	9760	9760	9760	9760	0
167	20241126	173800	279443080	9760	9760	9760	9760	0
168	20241126	173700	279443080	9760	9760	9760	9760	0
169	20241126	173600	279443080	9760	9760	9760	9760	0
170	20241126	173500	279443080	9760	9760	9760	9760	0
171	20241126	173400	279443080	9760	9760	9760	9760	0
172	20241126	173300	279443080	9760	9760	9760	9760	0
173	20241126	173200	279443080	9760	9760	9760	9760	0
174	20241126	173100	279443080	9760	9760	9760	9760	0
175	20241126	173000	279443080	9760	9760	9760	9760	0
176	20241126	172900	279443080	9760	9760	9760	9760	0
177	20241126	172800	279443080	9760	9760	9760	9760	0
178	20241126	172700	279443080	9760	9760	9760	9760	0
179	20241126	172600	279443080	9760	9760	9760	9760	0
180	20241126	172500	279443080	9760	9760	9760	9760	0
181	20241126	172400	279443080	9760	9760	9760	9760	0
182	20241126	172300	279443080	9760	9760	9760	9760	635
183	20241126	172200	279443080	9760	9760	9760	9760	0
184	20241126	172100	279443080	9760	9760	9760	9760	0
185	20241126	172000	279443080	9760	9760	9760	9760	0
186	20241126	171900	279443080	9760	9760	9760	9760	0
187	20241126	171800	279443080	9760	9760	9760	9760	0
188	20241126	171700	279443080	9760	9760	9760	9760	0
189	20241126	171600	279443080	9760	9760	9760	9760	0
190	20241126	171500	279443080	9760	9760	9760	9760	0
191	20241126	171400	279443080	9760	9760	9760	9760	0
192	20241126	171300	279443080	9760	9760	9760	9760	0
193	20241126	171200	279443080	9760	9760	9760	9760	0
194	20241126	171100	279443080	9760	9760	9760	9760	0
195	20241126	171000	279443080	9760	9760	9760	9760	0
196	20241126	170900	279443080	9760	9760	9760	9760	0
197	20241126	170800	279443080	9760	9760	9760	9760	0
198	20241126	170700	279443080	9760	9760	9760	9760	0
199	20241126	170600	279443080	9760	9760	9760	9760	0
200	20241126	170500	279443080	9760	9760	9760	9760	0
201	20241126	170400	279443080	9760	9760	9760	9760	0
202	20241126	170300	279443080	9760	9760	9760	9760	0
203	20241126	170200	279443080	9760	9760	9760	9760	0
204	20241126	170100	279443080	9760	9760	9760	9760	0
205	20241126	170000	279443080	9760	9760	9760	9760	0
206	20241126	165900	279443080	9760	9760	9760	9760	0
207	20241126	165800	279443080	9760	9760	9760	9760	0
208	20241126	165700	279443080	9760	9760	9760	9760	0
209	20241126	165600	279443080	9760	9760	9760	9760	0
210	20241126	165500	279443080	9760	9760	9760	9760	0
211	20241126	165400	279443080	9760	9760	9760	9760	0
212	20241126	165300	279443080	9760	9760	9760	9760	635
213	20241126	165200	279443080	9760	9760	9760	9760	0
214	20241126	165100	279443080	9760	9760	9760	9760	0
215	20241126	165000	279443080	9760	9760	9760	9760	0
216	20241126	164900	279443080	9760	9760	9760	9760	0
217	20241126	164800	279443080	9760	9760	9760	9760	0
218	20241126	164700	279443080	9760	9760	9760	9760	0
219	20241126	164600	279443080	9760	9760	9760	9760	0
220	20241126	164500	279443080	9760	9760	9760	9760	0
221	20241126	164400	279443080	9760	9760	9760	9760	0
222	20241126	164300	279443080	9760	9760	9760	9760	0
223	20241126	164200	279443080	9760	9760	9760	9760	0
224	20241126	164100	279443080	9760	9760	9760	9760	0
225	20241126	164000	279443080	9760	9760	9760	9760	0
226	20241126	163900	279443080	9760	9760	9760	9760	0
227	20241126	163800	279443080	9760	9760	9760	9760	0
228	20241126	163700	279443080	9760	9760	9760	9760	0
229	20241126	163600	279443080	9760	9760	9760	9760	0
230	20241126	163500	279443080	9760	9760	9760	9760	0
231	20241126	163400	279443080	9760	9760	9760	9760	0
232	20241126	163300	279443080	9760	9760	9760	9760	0
233	20241126	163200	279443080	9760	9760	9760	9760	0
234	20241126	163100	279443080	9760	9760	9760	9760	0
235	20241126	163000	279443080	9760	9760	9760	9760	0
236	20241126	162900	279443080	9760	9760	9760	9760	0
237	20241126	162800	279443080	9760	9760	9760	9760	0
238	20241126	162700	279443080	9760	9760	9760	9760	0
239	20241126	162600	279443080	9760	9760	9760	9760	0
240	20241126	162500	279443080	9760	9760	9760	9760	0
241	20241126	162400	279443080	9760	9760	9760	9760	0
242	20241126	162300	279443080	9760	9760	9760	9760	635
243	20241126	162200	279443080	9760	9760	9760	9760	0
244	20241126	162100	279443080	9760	9760	9760	9760	0
245	20241126	162000	279443080	9760	9760	9760	9760	0
246	20241126	161900	279443080	9760	9760	9760	9760	0
247	20241126	161800	279443080	9760	9760	9760	9760	0
248	20241126	161700	279443080	9760	9760	9760	9760	0
249	20241126	161600	279443080	9760	9760	9760	9760	0
250	20241126	161500	279443080	9760	9760	9760	9760	0
251	20241126	161400	279443080	9760	9760	9760	9760	0
252	20241126	161300	279443080	9760	9760	9760	9760	0
253	20241126	161200	279443080	9760	9760	9760	9760	0
254	20241126	161100	279443080	9760	9760	9760	9760	0
255	20241126	161000	279443080	9760	9760	9760	9760	0
256	20241126	160900	279443080	9760	9760	9760	9760	0
257	20241126	160800	279443080	9760	9760	9760	9760	0
258	20241126	160700	279443080	9760	9760	9760	9760	0
259	20241126	160600	279443080	9760	9760	9760	9760	0
260	20241126	160500	279443080	9760	9760	9760	9760	0
261	20241126	160400	279443080	9760	9760	9760	9760	0
262	20241126	160300	279443080	9760	9760	9760	9760	0
263	20241126	160200	279443080	9760	9760	9760	9760	0
264	20241126	160100	279443080	9760	9760	9760	9760	0
265	20241126	160000	279443080	9760	9760	9760	9760	0
266	20241126	155900	279443080	9760	9760	9760	9760	0
267	20241126	155800	279443080	9760	9760	9760	9760	0
268	20241126	155700	279443080	9760	9760	9760	9760	0
269	20241126	155600	279443080	9760	9760	9760	9760	0
270	20241126	155500	279443080	9760	9760	9760	9760	0
271	20241126	155400	279443080	9760	9760	9760	9760	0
272	20241126	155300	279443080	9760	9760	9760	9760	635
273	20241126	155200	279443080	9760	9760	9760	9760	0
274	20241126	155100	279443080	9760	9760	9760	9760	0
275	20241126	155000	279443080	9760	9760	9760	9760	0
276	20241126	154900	279443080	9760	9760	9760	9760	0
277	20241126	154800	279443080	9760	9760	9760	9760	0
278	20241126	154700	279443080	9760	9760	9760	9760	0
279	20241126	154600	279443080	9760	9760	9760	9760	0
280	20241126	154500	279443080	9760	9760	9760	9760	0
281	20241126	154400	279443080	9760	9760	9760	9760	0
282	20241126	154300	279443080	9760	9760	9760	9760	0
283	20241126	154200	279443080	9760	9760	9760	9760	0
284	20241126	154100	279443080	9760	9760	9760	9760	0
285	20241126	154000	279443080	9760	9760	9760	9760	0
286	20241126	153900	279443080	9760	9760	9760	9760	0
287	20241126	153800	279443080	9760	9760	9760	9760	0
288	20241126	153700	279443080	9760	9760	9760	9760	0
289	20241126	153600	279443080	9760	9760	9760	9760	0
290	20241126	153500	279443080	9760	9760	9760	9760	0
291	20241126	153400	279443080	9760	9760	9760	9760	0
292	20241126	153300	279443080	9760	9760	9760	9760	0
293	20241126	153200	279443080	9760	9760	9760	9760	0
294	20241126	153100	279443080	9760	9760	9760	9760	0
295	20241126	153000	279443080	9760	9760	9760	9760	635
296	20241126	152900	273245480	9690	9690	9690	9690	0
297	20241126	152800	273245480	9690	9690	9690	9690	0
298	20241126	152700	273245480	9690	9690	9690	9690	0
299	20241126	152600	273245480	9690	9690	9690	9690	0
300	20241126	152500	273245480	9690	9690	9690	9690	0
301	20241126	152400	273245480	9690	9690	9690	9690	0
302	20241126	152300	273245480	9690	9690	9690	9690	0
303	20241126	152200	273245480	9690	9690	9690	9690	0
304	20241126	152100	273245480	9690	9690	9690	9690	0
305	20241126	152000	273245480	9690	9690	9690	9690	0
306	20241126	151900	273245480	9690	9640	9690	9640	137
307	20241126	151800	271919450	9620	9650	9650	9620	329
308	20241126	151700	268748750	9650	9650	9650	9650	40
309	20241126	151600	268362750	9630	9630	9630	9630	0
310	20241126	151500	268362750	9630	9670	9670	9630	60
311	20241126	151400	267784310	9630	9650	9650	9630	255
312	20241126	151300	265325690	9690	9660	9690	9650	120
313	20241126	151200	264163740	9650	9650	9650	9650	0
314	20241126	151100	264163740	9650	9660	9660	9650	254
315	20241126	151000	261711800	9650	9650	9650	9650	0
316	20241126	150900	261711800	9650	9650	9650	9650	80
317	20241126	150800	260939800	9650	9690	9690	9650	108
318	20241126	150700	259894400	9700	9660	9700	9660	304
319	20241126	150600	256952640	9660	9660	9660	9660	51
320	20241126	150500	256459980	9670	9670	9670	9670	0
321	20241126	150400	256459980	9670	9670	9670	9670	175
322	20241126	150300	254767730	9690	9690	9690	9690	0
323	20241126	150200	254767730	9690	9700	9700	9690	102
324	20241126	150100	253779330	9660	9690	9690	9660	78
325	20241126	150000	253024350	9660	9660	9660	9660	2
326	20241126	145900	253005030	9660	9700	9700	9660	29
327	20241126	145800	252724790	9660	9660	9660	9660	0
328	20241126	145700	252724790	9660	9660	9660	9660	30
329	20241126	145600	252434990	9700	9690	9700	9690	7
330	20241126	145500	252367120	9670	9670	9670	9670	2
331	20241126	145400	252347780	9660	9680	9680	9660	27
332	20241126	145300	252086850	9690	9650	9700	9650	190
333	20241126	145200	250245700	9690	9650	9690	9640	32
334	20241126	145100	249936890	9690	9690	9690	9690	10
335	20241126	145000	249839990	9640	9650	9690	9640	35
336	20241126	144900	249502100	9690	9650	9690	9650	19
337	20241126	144800	249318550	9650	9650	9650	9650	2
338	20241126	144700	249299250	9650	9660	9660	9650	27
339	20241126	144600	249038680	9650	9650	9650	9650	3
340	20241126	144500	249009730	9650	9650	9650	9650	28
341	20241126	144400	248739530	9640	9640	9640	9640	11
342	20241126	144300	248633490	9640	9620	9640	9620	30
343	20241126	144200	248344850	9620	9620	9620	9620	0
344	20241126	144100	248344850	9620	9620	9620	9620	2
345	20241126	144000	248325610	9620	9620	9620	9620	38
346	20241126	143900	247960050	9610	9620	9620	9610	82
347	20241126	143800	247171530	9610	9620	9620	9610	28
348	20241126	143700	246902370	9620	9620	9620	9620	2
349	20241126	143600	246883130	9620	9620	9620	9620	28
350	20241126	143500	246613770	9620	9620	9620	9620	0
351	20241126	143400	246613770	9620	9620	9620	9620	27
352	20241126	143300	246354030	9620	9620	9620	9620	28
353	20241126	143200	246084670	9620	9620	9620	9620	2
354	20241126	143100	246065430	9630	9630	9630	9630	33
355	20241126	143000	245747640	9630	9630	9630	9630	1
356	20241126	142900	245738010	9650	9650	9650	9650	98
357	20241126	142800	244792310	9690	9680	9690	9680	3
358	20241126	142700	244763260	9650	9650	9650	9650	2
359	20241126	142600	244743960	9640	9660	9660	9640	29
360	20241126	142500	244464380	9630	9630	9630	9630	2
361	20241126	142400	244445120	9620	9640	9650	9620	239
362	20241126	142300	242139910	9610	9610	9610	9610	1
363	20241126	142200	242130300	9610	9630	9630	9610	33
364	20241126	142100	241812640	9620	9620	9620	9620	2
365	20241126	142000	241793400	9610	9610	9610	9610	0
366	20241126	141900	241793400	9610	9650	9650	9610	28
367	20241126	141800	241524280	9650	9630	9650	9610	54
368	20241126	141700	241003520	9610	9620	9620	9610	28
369	20241126	141600	240734190	9610	9610	9610	9610	2
370	20241126	141500	240714970	9610	9610	9610	9610	29
371	20241126	141400	240436280	9620	9610	9620	9610	25
372	20241126	141300	240195790	9610	9610	9610	9610	0
373	20241126	141200	240195790	9610	9620	9620	9610	49
374	20241126	141100	239724680	9610	9610	9610	9610	2
375	20241126	141000	239705460	9610	9620	9620	9610	28
376	20241126	140900	239436200	9620	9620	9620	9620	2
377	20241126	140800	239416960	9600	9600	9600	9600	28
378	20241126	140700	239148160	9600	9600	9600	9600	1
379	20241126	140600	239138560	9600	9600	9600	9600	0
380	20241126	140500	239138560	9600	9640	9640	9600	117
381	20241126	140400	238011800	9600	9600	9600	9600	2
382	20241126	140300	237992600	9600	9600	9600	9590	62
383	20241126	140200	237397680	9600	9590	9600	9590	44
384	20241126	140100	236975300	9590	9590	9590	9590	28
385	20241126	140000	236706780	9590	9600	9600	9590	41
386	20241126	135900	236313300	9600	9600	9600	9600	206
387	20241126	135800	234335700	9600	9620	9620	9600	43
388	20241126	135700	233922600	9620	9620	9620	9620	0
389	20241126	135600	233922600	9620	9620	9620	9620	27
390	20241126	135500	233662860	9620	9620	9620	9620	2
391	20241126	135400	233643620	9620	9620	9620	9620	29
392	20241126	135300	233364640	9620	9620	9620	9620	2
393	20241126	135200	233345400	9620	9620	9620	9620	0
394	20241126	135100	233345400	9620	9600	9650	9600	69
395	20241126	135000	232680440	9600	9600	9600	9600	0
396	20241126	134900	232680440	9600	9600	9600	9600	27
397	20241126	134800	232421240	9600	9600	9600	9600	2
398	20241126	134700	232402040	9600	9600	9600	9600	29
399	20241126	134600	232123640	9600	9600	9600	9600	2
400	20241126	134500	232104440	9580	9580	9580	9580	0
401	20241126	134400	232104440	9580	9580	9580	9580	28
402	20241126	134300	231836200	9580	9580	9580	9580	0
403	20241126	134200	231836200	9580	9580	9580	9580	30
404	20241126	134100	231548800	9590	9590	9590	9590	40
405	20241126	134000	231165200	9580	9560	9580	9550	153
406	20241126	133900	229700170	9560	9560	9560	9560	2
407	20241126	133800	229681050	9560	9560	9560	9560	5
408	20241126	133700	229633250	9560	9570	9570	9560	28
409	20241126	133600	229365340	9570	9570	9570	9570	0
410	20241126	133500	229365340	9570	9560	9570	9560	34
411	20241126	133400	229040260	9570	9570	9570	9570	1
412	20241126	133300	229030690	9560	9570	9570	9560	28
413	20241126	133200	228763000	9570	9570	9570	9570	2
414	20241126	133100	228743860	9580	9580	9580	9580	10
415	20241126	133000	228648060	9570	9570	9570	9570	30
416	20241126	132900	228360960	9560	9560	9560	9560	0
417	20241126	132800	228360960	9560	9560	9560	9560	29
418	20241126	132700	228083720	9560	9560	9560	9560	11
419	20241126	132600	227978560	9560	9560	9560	9560	41
420	20241126	132500	227586600	9560	9570	9570	9560	33
421	20241126	132400	227271090	9570	9570	9570	9570	230
422	20241126	132300	225069990	9580	9580	9580	9580	101
423	20241126	132200	224102410	9580	9580	9580	9580	0
424	20241126	132100	224102410	9580	9580	9580	9580	28
425	20241126	132000	223834170	9590	9590	9590	9590	1
426	20241126	131900	223824580	9590	9590	9590	9580	151
427	20241126	131800	222376510	9600	9600	9600	9600	0
428	20241126	131700	222376510	9600	9600	9600	9600	200
429	20241126	131600	220456510	9590	9590	9590	9590	3
430	20241126	131500	220427740	9590	9590	9590	9590	0
431	20241126	131400	220427740	9590	9600	9600	9590	46
432	20241126	131300	219986160	9600	9600	9600	9600	0
433	20241126	131200	219986160	9600	9600	9600	9600	1
434	20241126	131100	219976560	9600	9600	9600	9600	0
435	20241126	131000	219976560	9600	9600	9600	9600	65
436	20241126	130900	219352560	9590	9590	9590	9590	2
437	20241126	130800	219333380	9590	9590	9590	9590	0
438	20241126	130700	219333380	9590	9590	9590	9590	2
439	20241126	130600	219314200	9600	9600	9600	9600	0
440	20241126	130500	219314200	9600	9590	9600	9590	5
441	20241126	130400	219266210	9590	9590	9590	9590	0
442	20241126	130300	219266210	9590	9590	9590	9590	2
443	20241126	130200	219247030	9600	9600	9600	9600	1
444	20241126	130100	219237430	9590	9590	9590	9590	64
445	20241126	130000	218623670	9590	9590	9590	9590	2
446	20241126	125900	218604490	9590	9590	9590	9590	0
447	20241126	125800	218604490	9590	9590	9590	9590	1
448	20241126	125700	218594900	9630	9630	9630	9630	0
449	20241126	125600	218594900	9630	9590	9630	9590	4
450	20241126	125500	218556500	9630	9590	9630	9590	16
451	20241126	125400	218403020	9600	9600	9600	9600	14
452	20241126	125300	218268620	9600	9590	9600	9590	3
453	20241126	125200	218239840	9600	9600	9600	9600	30
454	20241126	125100	217951840	9600	9590	9600	9590	4
455	20241126	125000	217913470	9600	9600	9600	9600	0
456	20241126	124900	217913470	9600	9600	9600	9600	1
457	20241126	124800	217903870	9590	9590	9590	9590	2
458	20241126	124700	217884690	9590	9590	9590	9590	0
459	20241126	124600	217884690	9590	9590	9590	9590	2
460	20241126	124500	217865510	9600	9600	9600	9600	1
461	20241126	124400	217855910	9590	9590	9590	9590	2
462	20241126	124300	217836730	9590	9590	9590	9590	0
463	20241126	124200	217836730	9590	9590	9590	9590	1
464	20241126	124100	217827140	9600	9620	9620	9590	576
465	20241126	124000	212293080	9620	9620	9620	9620	2
466	20241126	123900	212273840	9620	9620	9620	9620	0
467	20241126	123800	212273840	9620	9620	9620	9620	0
468	20241126	123700	212273840	9620	9620	9700	9620	52
469	20241126	123600	211772250	9610	9610	9610	9610	0
470	20241126	123500	211772250	9610	9610	9610	9610	1
471	20241126	123400	211762640	9610	9610	9610	9610	13
472	20241126	123300	211637710	9610	9600	9610	9600	3
473	20241126	123200	211608900	9610	9610	9610	9610	2
474	20241126	123100	211589680	9610	9610	9610	9610	29
475	20241126	123000	211310990	9610	9610	9610	9610	2
476	20241126	122900	211291770	9620	9620	9620	9620	10
477	20241126	122800	211195570	9620	9610	9620	9610	3
478	20241126	122700	211166730	9610	9610	9610	9610	0
479	20241126	122600	211166730	9610	9610	9610	9610	7
480	20241126	122500	211099460	9610	9610	9610	9610	0
481	20241126	122400	211099460	9610	9610	9610	9610	2
482	20241126	122300	211080240	9610	9610	9610	9610	1
483	20241126	122200	211070630	9610	9610	9610	9610	47
484	20241126	122100	210618960	9610	9610	9610	9610	2
485	20241126	122000	210599740	9600	9600	9600	9600	0
486	20241126	121900	210599740	9600	9600	9600	9600	1
487	20241126	121800	210590140	9600	9600	9600	9600	1
488	20241126	121700	210580540	9600	9600	9600	9600	1
489	20241126	121600	210570940	9590	9590	9590	9590	0
490	20241126	121500	210570940	9590	9590	9590	9590	0
491	20241126	121400	210570940	9590	9590	9590	9590	2
492	20241126	121300	210551760	9590	9600	9600	9590	3
493	20241126	121200	210522970	9590	9590	9590	9590	55
494	20241126	121100	209995520	9590	9590	9590	9590	148
495	20241126	121000	208576200	9590	9600	9600	9590	5
496	20241126	120900	208528220	9600	9600	9600	9600	42
497	20241126	120800	208125020	9600	9600	9600	9600	0
498	20241126	120700	208125020	9600	9610	9610	9600	234
499	20241126	120600	205877500	9610	9610	9610	9610	170
500	20241126	120500	204243800	9610	9610	9610	9610	2
501	20241126	120400	204224580	9610	9610	9610	9610	2
502	20241126	120300	204205360	9620	9620	9620	9610	5
503	20241126	120200	204157270	9620	9620	9620	9620	0
504	20241126	120100	204157270	9620	9620	9620	9620	62
505	20241126	120000	203560830	9620	9620	9620	9620	0
506	20241126	115900	203560830	9620	9620	9620	9620	1
507	20241126	115800	203551210	9630	9630	9630	9630	13
508	20241126	115700	203426020	9630	9630	9630	9630	0
509	20241126	115600	203426020	9630	9630	9630	9630	1
510	20241126	115500	203416390	9630	9630	9630	9630	0
511	20241126	115400	203416390	9630	9650	9650	9630	7
512	20241126	115300	203348880	9640	9640	9640	9640	1
513	20241126	115200	203339240	9640	9640	9640	9640	1
514	20241126	115100	203329600	9640	9640	9640	9640	4
515	20241126	115000	203291040	9650	9650	9650	9650	10
516	20241126	114900	203194540	9650	9640	9650	9630	104
517	20241126	114800	202191990	9640	9640	9640	9640	0
518	20241126	114700	202191990	9640	9640	9640	9640	1
519	20241126	114600	202182350	9640	9640	9640	9640	0
520	20241126	114500	202182350	9640	9640	9640	9640	2
521	20241126	114400	202163070	9640	9640	9640	9640	0
522	20241126	114300	202163070	9640	9640	9640	9640	0
523	20241126	114200	202163070	9640	9640	9640	9640	18
524	20241126	114100	201989550	9640	9640	9640	9640	0
525	20241126	114000	201989550	9640	9640	9640	9640	1
526	20241126	113900	201979910	9640	9640	9640	9640	0
527	20241126	113800	201979910	9640	9640	9640	9640	16
528	20241126	113700	201825670	9640	9640	9640	9640	0
529	20241126	113600	201825670	9640	9640	9640	9640	0
530	20241126	113500	201825670	9640	9640	9640	9640	2
531	20241126	113400	201806390	9700	9680	9700	9680	300
532	20241126	113300	198896850	9680	9630	9680	9620	904
533	20241126	113200	190182390	9620	9620	9620	9620	2
534	20241126	113100	190163150	9620	9620	9620	9620	2
535	20241126	113000	190143910	9610	9610	9610	9610	0
536	20241126	112900	190143910	9610	9610	9610	9610	0
537	20241126	112800	190143910	9610	9610	9610	9610	2
538	20241126	112700	190124690	9610	9610	9610	9610	1
539	20241126	112600	190115080	9620	9620	9620	9620	455
540	20241126	112500	185737980	9640	9640	9640	9640	1
541	20241126	112400	185728340	9630	9640	9640	9630	65
542	20241126	112300	185101840	9640	9640	9640	9640	2
543	20241126	112200	185082560	9640	9640	9640	9640	2
544	20241126	112100	185063280	9630	9630	9630	9630	0
545	20241126	112000	185063280	9630	9630	9630	9630	0
546	20241126	111900	185063280	9630	9630	9630	9630	2
547	20241126	111800	185044020	9630	9630	9630	9630	0
548	20241126	111700	185044020	9630	9630	9630	9630	1
549	20241126	111600	185034390	9630	9630	9630	9630	41
550	20241126	111500	184639560	9630	9630	9630	9630	2
551	20241126	111400	184620300	9640	9640	9640	9640	1
552	20241126	111300	184610660	9630	9630	9630	9630	0
553	20241126	111200	184610660	9630	9630	9630	9630	2
554	20241126	111100	184591400	9640	9640	9640	9640	161
555	20241126	111000	183039360	9630	9630	9630	9630	1
556	20241126	110900	183029730	9640	9640	9640	9640	0
557	20241126	110800	183029730	9640	9640	9650	9640	1621
558	20241126	110700	167397110	9650	9650	9650	9650	382
559	20241126	110600	163710810	9650	9650	9650	9650	2
560	20241126	110500	163691510	9650	9650	9650	9650	0
561	20241126	110400	163691510	9650	9650	9650	9650	19
562	20241126	110300	163508160	9650	9660	9660	9650	36
563	20241126	110200	163160420	9660	9660	9660	9660	0
564	20241126	110100	163160420	9660	9660	9660	9660	52
565	20241126	110000	162658100	9660	9670	9670	9660	55
566	20241126	105900	162126760	9660	9660	9660	9660	4
567	20241126	105800	162088120	9660	9660	9660	9660	0
568	20241126	105700	162088120	9660	9660	9660	9660	0
569	20241126	105600	162088120	9660	9670	9670	9660	121
570	20241126	105500	160918070	9670	9670	9670	9670	236
571	20241126	105400	158635950	9670	9670	9670	9670	1
572	20241126	105300	158626280	9670	9670	9670	9670	1
573	20241126	105200	158616610	9670	9670	9670	9670	4
574	20241126	105100	158577930	9670	9670	9670	9670	0
575	20241126	105000	158577930	9670	9670	9670	9670	0
576	20241126	104900	158577930	9670	9670	9670	9670	2
577	20241126	104800	158558590	9670	9670	9670	9670	0
578	20241126	104700	158558590	9670	9670	9670	9670	2
579	20241126	104600	158539250	9700	9700	9700	9700	1
580	20241126	104500	158529550	9680	9670	9680	9670	3
581	20241126	104400	158500520	9670	9670	9670	9670	0
582	20241126	104300	158500520	9670	9670	9670	9670	2
583	20241126	104200	158481180	9680	9680	9680	9680	0
584	20241126	104100	158481180	9680	9700	9700	9680	652
585	20241126	104000	152162340	9700	9750	9750	9700	145
586	20241126	103900	150755690	9700	9700	9700	9700	36
587	20241126	103800	150406490	9700	9700	9700	9700	1
588	20241126	103700	150396790	9710	9710	9710	9710	0
589	20241126	103600	150396790	9710	9710	9710	9710	155
590	20241126	103500	148891740	9710	9710	9710	9710	37
591	20241126	103400	148532470	9710	9710	9710	9710	0
592	20241126	103300	148532470	9710	9720	9720	9710	136
593	20241126	103200	147210690	9720	9720	9720	9720	79
594	20241126	103100	146442810	9730	9750	9750	9730	530
595	20241126	103000	141281330	9750	9750	9750	9750	30
596	20241126	102900	140988830	9750	9750	9750	9750	39
597	20241126	102800	140608580	9750	9750	9750	9750	0
598	20241126	102700	140608580	9750	9750	9750	9750	2
599	20241126	102600	140589080	9750	9750	9750	9750	0
600	20241126	102500	140589080	9750	9770	9770	9750	223
601	20241126	102400	138412110	9770	9750	9780	9750	119
602	20241126	102300	137248580	9750	9760	9760	9750	189
603	20241126	102200	135405810	9750	9750	9750	9750	36
604	20241126	102100	135054810	9760	9760	9760	9760	36
605	20241126	102000	134703450	9760	9780	9790	9760	129
606	20241126	101900	133443370	9740	9740	9740	9740	0
607	20241126	101800	133443370	9740	9760	9780	9740	357
608	20241126	101700	129958120	9790	9770	9790	9770	586
609	20241126	101600	124226700	9760	9760	9760	9760	3
610	20241126	101500	124197420	9700	9720	9720	9700	51
611	20241126	101400	123702410	9770	9710	9770	9710	702
612	20241126	101300	116865620	9700	9720	9720	9700	278
613	20241126	101200	114167080	9780	9740	9780	9720	514
614	20241126	101100	109151000	9720	9740	9740	9720	306
615	20241126	101000	106174580	9740	9730	9740	9730	211
616	20241126	100900	104119530	9730	9730	9730	9730	1
617	20241126	100800	104109800	9730	9700	9730	9700	1426
618	20241126	100700	90264510	9700	9700	9700	9700	0
619	20241126	100600	90264510	9700	9650	9700	9650	77
620	20241126	100500	89517660	9690	9690	9690	9690	1
621	20241126	100400	89507970	9690	9690	9690	9690	0
622	20241126	100300	89507970	9690	9630	9690	9630	2
623	20241126	100200	89488650	9620	9620	9620	9620	11
624	20241126	100100	89382830	9620	9610	9620	9610	41
625	20241126	100000	88988420	9670	9670	9670	9670	41
626	20241126	095900	88591950	9600	9620	9620	9600	973
627	20241126	095800	79246270	9640	9690	9690	9610	2044
628	20241126	095700	59557150	9700	9700	9700	9700	37
629	20241126	095600	59198250	9700	9700	9700	9700	0
630	20241126	095500	59198250	9700	9700	9700	9700	500
631	20241126	095400	54348250	9700	9720	9720	9700	36
632	20241126	095300	53998480	9720	9720	9720	9720	17
633	20241126	095200	53833240	9700	9700	9700	9700	0
634	20241126	095100	53833240	9700	9700	9700	9700	40
635	20241126	095000	53445240	9700	9700	9700	9700	337
636	20241126	094900	50176340	9700	9700	9700	9700	0
637	20241126	094800	50176340	9700	9700	9700	9700	0
638	20241126	094700	50176340	9700	9700	9700	9700	36
639	20241126	094600	49827140	9720	9720	9720	9690	303
640	20241126	094500	46884920	9720	9720	9720	9720	0
641	20241126	094400	46884920	9720	9720	9720	9720	37
642	20241126	094300	46525280	9790	9790	9790	9790	0
643	20241126	094200	46525280	9790	9790	9790	9720	5
644	20241126	094100	46476470	9730	9730	9730	9730	40
645	20241126	094000	46087270	9720	9730	9730	9720	37
646	20241126	093900	45727440	9730	9730	9730	9730	0
647	20241126	093800	45727440	9730	9730	9730	9730	15
648	20241126	093700	45581490	9770	9710	9770	9710	314
649	20241126	093600	42515870	9710	9710	9710	9710	0
650	20241126	093500	42515870	9710	9710	9710	9710	0
651	20241126	093400	42515870	9710	9710	9710	9710	0
652	20241126	093300	42515870	9710	9710	9770	9710	312
653	20241126	093200	39469850	9710	9710	9710	9710	0
654	20241126	093100	39469850	9710	9700	9710	9700	45
655	20241126	093000	39032910	9700	9700	9700	9700	37
656	20241126	092900	38674010	9700	9700	9700	9700	0
657	20241126	092800	38674010	9700	9700	9700	9700	517
658	20241126	092700	33659110	9700	9700	9700	9700	0
659	20241126	092600	33659110	9700	9710	9710	9700	36
660	20241126	092500	33309860	9710	9710	9710	9710	778
661	20241126	092400	25755480	9710	9710	9710	9710	0
662	20241126	092300	25755480	9710	9720	9720	9710	37
663	20241126	092200	25395970	9730	9730	9730	9730	1
664	20241126	092100	25386240	9730	9730	9730	9730	40
665	20241126	092000	24997040	9720	9720	9720	9720	0
666	20241126	091900	24997040	9720	9760	9760	9720	35
667	20241126	091800	24656760	9800	9800	9800	9800	3
668	20241126	091700	24627360	9800	9800	9800	9800	1
669	20241126	091600	24617560	9790	9790	9790	9790	346
670	20241126	091500	21230220	9790	9790	9790	9790	0
671	20241126	091400	21230220	9790	9780	9790	9780	798
672	20241126	091300	13425420	9770	9710	9770	9710	2
673	20241126	091200	13405940	9770	9760	9770	9760	320
674	20241126	091100	10279900	9760	9760	9760	9760	0
675	20241126	091000	10279900	9760	9760	9760	9760	130
676	20241126	090900	9011100	9760	9760	9760	9760	0
677	20241126	090800	9011100	9760	9760	9760	9760	8
678	20241126	090700	8933020	9770	9770	9770	9770	16
679	20241126	090600	8776700	9760	9760	9760	9760	264
680	20241126	090500	6200060	9760	9760	9760	9760	54
681	20241126	090400	5673020	9800	9760	9800	9760	199
682	20241126	090300	3725340	9760	9760	9760	9760	1
683	20241126	090200	3715580	9680	9680	9680	9670	167
684	20241126	090100	2099470	9710	9710	9710	9710	1
685	20241126	090000	2089760	9760	9770	9770	9760	214