KissMeData/123860/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	202200	825496050	19940	19940	19940	19940	415
3	20241126	202100	825496050	19940	19940	19940	19940	0
4	20241126	202000	825496050	19940	19940	19940	19940	0
5	20241126	201900	825496050	19940	19940	19940	19940	0
6	20241126	201800	825496050	19940	19940	19940	19940	0
7	20241126	201700	825496050	19940	19940	19940	19940	0
8	20241126	201600	825496050	19940	19940	19940	19940	0
9	20241126	201500	825496050	19940	19940	19940	19940	0
10	20241126	201400	825496050	19940	19940	19940	19940	0
11	20241126	201300	825496050	19940	19940	19940	19940	0
12	20241126	201200	825496050	19940	19940	19940	19940	0
13	20241126	201100	825496050	19940	19940	19940	19940	0
14	20241126	201000	825496050	19940	19940	19940	19940	0
15	20241126	200900	825496050	19940	19940	19940	19940	0
16	20241126	200800	825496050	19940	19940	19940	19940	0
17	20241126	200700	825496050	19940	19940	19940	19940	0
18	20241126	200600	825496050	19940	19940	19940	19940	0
19	20241126	200500	825496050	19940	19940	19940	19940	0
20	20241126	200400	825496050	19940	19940	19940	19940	0
21	20241126	200300	825496050	19940	19940	19940	19940	0
22	20241126	200200	825496050	19940	19940	19940	19940	0
23	20241126	200100	825496050	19940	19940	19940	19940	0
24	20241126	200000	825496050	19940	19940	19940	19940	0
25	20241126	195900	825496050	19940	19940	19940	19940	0
26	20241126	195800	825496050	19940	19940	19940	19940	0
27	20241126	195700	825496050	19940	19940	19940	19940	0
28	20241126	195600	825496050	19940	19940	19940	19940	0
29	20241126	195500	825496050	19940	19940	19940	19940	0
30	20241126	195400	825496050	19940	19940	19940	19940	0
31	20241126	195300	825496050	19940	19940	19940	19940	0
32	20241126	195200	825496050	19940	19940	19940	19940	415
33	20241126	195100	825496050	19940	19940	19940	19940	0
34	20241126	195000	825496050	19940	19940	19940	19940	0
35	20241126	194900	825496050	19940	19940	19940	19940	0
36	20241126	194800	825496050	19940	19940	19940	19940	0
37	20241126	194700	825496050	19940	19940	19940	19940	0
38	20241126	194600	825496050	19940	19940	19940	19940	0
39	20241126	194500	825496050	19940	19940	19940	19940	0
40	20241126	194400	825496050	19940	19940	19940	19940	0
41	20241126	194300	825496050	19940	19940	19940	19940	0
42	20241126	194200	825496050	19940	19940	19940	19940	0
43	20241126	194100	825496050	19940	19940	19940	19940	0
44	20241126	194000	825496050	19940	19940	19940	19940	0
45	20241126	193900	825496050	19940	19940	19940	19940	0
46	20241126	193800	825496050	19940	19940	19940	19940	0
47	20241126	193700	825496050	19940	19940	19940	19940	0
48	20241126	193600	825496050	19940	19940	19940	19940	0
49	20241126	193500	825496050	19940	19940	19940	19940	0
50	20241126	193400	825496050	19940	19940	19940	19940	0
51	20241126	193300	825496050	19940	19940	19940	19940	0
52	20241126	193200	825496050	19940	19940	19940	19940	0
53	20241126	193100	825496050	19940	19940	19940	19940	0
54	20241126	193000	825496050	19940	19940	19940	19940	0
55	20241126	192900	825496050	19940	19940	19940	19940	0
56	20241126	192800	825496050	19940	19940	19940	19940	0
57	20241126	192700	825496050	19940	19940	19940	19940	0
58	20241126	192600	825496050	19940	19940	19940	19940	0
59	20241126	192500	825496050	19940	19940	19940	19940	0
60	20241126	192400	825496050	19940	19940	19940	19940	0
61	20241126	192300	825496050	19940	19940	19940	19940	0
62	20241126	192200	825496050	19940	19940	19940	19940	415
63	20241126	192100	825496050	19940	19940	19940	19940	0
64	20241126	192000	825496050	19940	19940	19940	19940	0
65	20241126	191900	825496050	19940	19940	19940	19940	0
66	20241126	191800	825496050	19940	19940	19940	19940	0
67	20241126	191700	825496050	19940	19940	19940	19940	0
68	20241126	191600	825496050	19940	19940	19940	19940	0
69	20241126	191500	825496050	19940	19940	19940	19940	0
70	20241126	191400	825496050	19940	19940	19940	19940	0
71	20241126	191300	825496050	19940	19940	19940	19940	0
72	20241126	191200	825496050	19940	19940	19940	19940	0
73	20241126	191100	825496050	19940	19940	19940	19940	0
74	20241126	191000	825496050	19940	19940	19940	19940	0
75	20241126	190900	825496050	19940	19940	19940	19940	0
76	20241126	190800	825496050	19940	19940	19940	19940	0
77	20241126	190700	825496050	19940	19940	19940	19940	0
78	20241126	190600	825496050	19940	19940	19940	19940	0
79	20241126	190500	825496050	19940	19940	19940	19940	0
80	20241126	190400	825496050	19940	19940	19940	19940	0
81	20241126	190300	825496050	19940	19940	19940	19940	0
82	20241126	190200	825496050	19940	19940	19940	19940	0
83	20241126	190100	825496050	19940	19940	19940	19940	0
84	20241126	190000	825496050	19940	19940	19940	19940	0
85	20241126	185900	825496050	19940	19940	19940	19940	0
86	20241126	185800	825496050	19940	19940	19940	19940	0
87	20241126	185700	825496050	19940	19940	19940	19940	0
88	20241126	185600	825496050	19940	19940	19940	19940	0
89	20241126	185500	825496050	19940	19940	19940	19940	0
90	20241126	185400	825496050	19940	19940	19940	19940	0
91	20241126	185300	825496050	19940	19940	19940	19940	0
92	20241126	185200	825496050	19940	19940	19940	19940	415
93	20241126	185100	825496050	19940	19940	19940	19940	0
94	20241126	185000	825496050	19940	19940	19940	19940	0
95	20241126	184900	825496050	19940	19940	19940	19940	0
96	20241126	184800	825496050	19940	19940	19940	19940	0
97	20241126	184700	825496050	19940	19940	19940	19940	0
98	20241126	184600	825496050	19940	19940	19940	19940	0
99	20241126	184500	825496050	19940	19940	19940	19940	0
100	20241126	184400	825496050	19940	19940	19940	19940	0
101	20241126	184300	825496050	19940	19940	19940	19940	0
102	20241126	184200	825496050	19940	19940	19940	19940	0
103	20241126	184100	825496050	19940	19940	19940	19940	0
104	20241126	184000	825496050	19940	19940	19940	19940	0
105	20241126	183900	825496050	19940	19940	19940	19940	0
106	20241126	183800	825496050	19940	19940	19940	19940	0
107	20241126	183700	825496050	19940	19940	19940	19940	0
108	20241126	183600	825496050	19940	19940	19940	19940	0
109	20241126	183500	825496050	19940	19940	19940	19940	0
110	20241126	183400	825496050	19940	19940	19940	19940	0
111	20241126	183300	825496050	19940	19940	19940	19940	0
112	20241126	183200	825496050	19940	19940	19940	19940	0
113	20241126	183100	825496050	19940	19940	19940	19940	0
114	20241126	183000	825496050	19940	19940	19940	19940	0
115	20241126	182900	825496050	19940	19940	19940	19940	0
116	20241126	182800	825496050	19940	19940	19940	19940	0
117	20241126	182700	825496050	19940	19940	19940	19940	0
118	20241126	182600	825496050	19940	19940	19940	19940	0
119	20241126	182500	825496050	19940	19940	19940	19940	0
120	20241126	182400	825496050	19940	19940	19940	19940	0
121	20241126	182300	825496050	19940	19940	19940	19940	0
122	20241126	182200	825496050	19940	19940	19940	19940	415
123	20241126	182100	825496050	19940	19940	19940	19940	0
124	20241126	182000	825496050	19940	19940	19940	19940	0
125	20241126	181900	825496050	19940	19940	19940	19940	0
126	20241126	181800	825496050	19940	19940	19940	19940	0
127	20241126	181700	825496050	19940	19940	19940	19940	0
128	20241126	181600	825496050	19940	19940	19940	19940	0
129	20241126	181500	825496050	19940	19940	19940	19940	0
130	20241126	181400	825496050	19940	19940	19940	19940	0
131	20241126	181300	825496050	19940	19940	19940	19940	0
132	20241126	181200	825496050	19940	19940	19940	19940	0
133	20241126	181100	825496050	19940	19940	19940	19940	0
134	20241126	181000	825496050	19940	19940	19940	19940	0
135	20241126	180900	825496050	19940	19940	19940	19940	0
136	20241126	180800	825496050	19940	19940	19940	19940	0
137	20241126	180700	825496050	19940	19940	19940	19940	0
138	20241126	180600	825496050	19940	19940	19940	19940	0
139	20241126	180500	825496050	19940	19940	19940	19940	0
140	20241126	180400	825496050	19940	19940	19940	19940	0
141	20241126	180300	825496050	19940	19940	19940	19940	0
142	20241126	180200	825496050	19940	19940	19940	19940	0
143	20241126	180100	825496050	19940	19940	19940	19940	0
144	20241126	180000	825496050	19940	19940	19940	19940	0
145	20241126	175900	825496050	19940	19940	19940	19940	0
146	20241126	175800	825496050	19940	19940	19940	19940	0
147	20241126	175700	825496050	19940	19940	19940	19940	0
148	20241126	175600	825496050	19940	19940	19940	19940	0
149	20241126	175500	825496050	19940	19940	19940	19940	0
150	20241126	175400	825496050	19940	19940	19940	19940	0
151	20241126	175300	825496050	19940	19940	19940	19940	0
152	20241126	175200	825496050	19940	19940	19940	19940	415
153	20241126	175100	825496050	19940	19940	19940	19940	0
154	20241126	175000	825496050	19940	19940	19940	19940	0
155	20241126	174900	825496050	19940	19940	19940	19940	0
156	20241126	174800	825496050	19940	19940	19940	19940	0
157	20241126	174700	825496050	19940	19940	19940	19940	0
158	20241126	174600	825496050	19940	19940	19940	19940	0
159	20241126	174500	825496050	19940	19940	19940	19940	0
160	20241126	174400	825496050	19940	19940	19940	19940	0
161	20241126	174300	825496050	19940	19940	19940	19940	0
162	20241126	174200	825496050	19940	19940	19940	19940	0
163	20241126	174100	825496050	19940	19940	19940	19940	0
164	20241126	174000	825496050	19940	19940	19940	19940	0
165	20241126	173900	825496050	19940	19940	19940	19940	0
166	20241126	173800	825496050	19940	19940	19940	19940	0
167	20241126	173700	825496050	19940	19940	19940	19940	0
168	20241126	173600	825496050	19940	19940	19940	19940	0
169	20241126	173500	825496050	19940	19940	19940	19940	0
170	20241126	173400	825496050	19940	19940	19940	19940	0
171	20241126	173300	825496050	19940	19940	19940	19940	0
172	20241126	173200	825496050	19940	19940	19940	19940	0
173	20241126	173100	825496050	19940	19940	19940	19940	0
174	20241126	173000	825496050	19940	19940	19940	19940	0
175	20241126	172900	825496050	19940	19940	19940	19940	0
176	20241126	172800	825496050	19940	19940	19940	19940	0
177	20241126	172700	825496050	19940	19940	19940	19940	0
178	20241126	172600	825496050	19940	19940	19940	19940	0
179	20241126	172500	825496050	19940	19940	19940	19940	0
180	20241126	172400	825496050	19940	19940	19940	19940	0
181	20241126	172300	825496050	19940	19940	19940	19940	0
182	20241126	172200	825496050	19940	19940	19940	19940	415
183	20241126	172100	825496050	19940	19940	19940	19940	0
184	20241126	172000	825496050	19940	19940	19940	19940	0
185	20241126	171900	825496050	19940	19940	19940	19940	0
186	20241126	171800	825496050	19940	19940	19940	19940	0
187	20241126	171700	825496050	19940	19940	19940	19940	0
188	20241126	171600	825496050	19940	19940	19940	19940	0
189	20241126	171500	825496050	19940	19940	19940	19940	0
190	20241126	171400	825496050	19940	19940	19940	19940	0
191	20241126	171300	825496050	19940	19940	19940	19940	0
192	20241126	171200	825496050	19940	19940	19940	19940	0
193	20241126	171100	825496050	19940	19940	19940	19940	0
194	20241126	171000	825496050	19940	19940	19940	19940	0
195	20241126	170900	825496050	19940	19940	19940	19940	0
196	20241126	170800	825496050	19940	19940	19940	19940	0
197	20241126	170700	825496050	19940	19940	19940	19940	0
198	20241126	170600	825496050	19940	19940	19940	19940	0
199	20241126	170500	825496050	19940	19940	19940	19940	0
200	20241126	170400	825496050	19940	19940	19940	19940	0
201	20241126	170300	825496050	19940	19940	19940	19940	0
202	20241126	170200	825496050	19940	19940	19940	19940	0
203	20241126	170100	825496050	19940	19940	19940	19940	0
204	20241126	170000	825496050	19940	19940	19940	19940	0
205	20241126	165900	825496050	19940	19940	19940	19940	0
206	20241126	165800	825496050	19940	19940	19940	19940	0
207	20241126	165700	825496050	19940	19940	19940	19940	0
208	20241126	165600	825496050	19940	19940	19940	19940	0
209	20241126	165500	825496050	19940	19940	19940	19940	0
210	20241126	165400	825496050	19940	19940	19940	19940	0
211	20241126	165300	825496050	19940	19940	19940	19940	0
212	20241126	165200	825496050	19940	19940	19940	19940	415
213	20241126	165100	825496050	19940	19940	19940	19940	0
214	20241126	165000	825496050	19940	19940	19940	19940	0
215	20241126	164900	825496050	19940	19940	19940	19940	0
216	20241126	164800	825496050	19940	19940	19940	19940	0
217	20241126	164700	825496050	19940	19940	19940	19940	0
218	20241126	164600	825496050	19940	19940	19940	19940	0
219	20241126	164500	825496050	19940	19940	19940	19940	0
220	20241126	164400	825496050	19940	19940	19940	19940	0
221	20241126	164300	825496050	19940	19940	19940	19940	0
222	20241126	164200	825496050	19940	19940	19940	19940	0
223	20241126	164100	825496050	19940	19940	19940	19940	0
224	20241126	164000	825496050	19940	19940	19940	19940	0
225	20241126	163900	825496050	19940	19940	19940	19940	0
226	20241126	163800	825496050	19940	19940	19940	19940	0
227	20241126	163700	825496050	19940	19940	19940	19940	0
228	20241126	163600	825496050	19940	19940	19940	19940	0
229	20241126	163500	825496050	19940	19940	19940	19940	0
230	20241126	163400	825496050	19940	19940	19940	19940	0
231	20241126	163300	825496050	19940	19940	19940	19940	0
232	20241126	163200	825496050	19940	19940	19940	19940	0
233	20241126	163100	825496050	19940	19940	19940	19940	0
234	20241126	163000	825496050	19940	19940	19940	19940	0
235	20241126	162900	825496050	19940	19940	19940	19940	0
236	20241126	162800	825496050	19940	19940	19940	19940	0
237	20241126	162700	825496050	19940	19940	19940	19940	0
238	20241126	162600	825496050	19940	19940	19940	19940	0
239	20241126	162500	825496050	19940	19940	19940	19940	0
240	20241126	162400	825496050	19940	19940	19940	19940	0
241	20241126	162300	825496050	19940	19940	19940	19940	0
242	20241126	162200	825496050	19940	19940	19940	19940	415
243	20241126	162100	825496050	19940	19940	19940	19940	0
244	20241126	162000	825496050	19940	19940	19940	19940	0
245	20241126	161900	825496050	19940	19940	19940	19940	0
246	20241126	161800	825496050	19940	19940	19940	19940	0
247	20241126	161700	825496050	19940	19940	19940	19940	0
248	20241126	161600	825496050	19940	19940	19940	19940	0
249	20241126	161500	825496050	19940	19940	19940	19940	0
250	20241126	161400	825496050	19940	19940	19940	19940	0
251	20241126	161300	825496050	19940	19940	19940	19940	0
252	20241126	161200	825496050	19940	19940	19940	19940	0
253	20241126	161100	825496050	19940	19940	19940	19940	0
254	20241126	161000	825496050	19940	19940	19940	19940	0
255	20241126	160900	825496050	19940	19940	19940	19940	0
256	20241126	160800	825496050	19940	19940	19940	19940	0
257	20241126	160700	825496050	19940	19940	19940	19940	0
258	20241126	160600	825496050	19940	19940	19940	19940	0
259	20241126	160500	825496050	19940	19940	19940	19940	0
260	20241126	160400	825496050	19940	19940	19940	19940	0
261	20241126	160300	825496050	19940	19940	19940	19940	0
262	20241126	160200	825496050	19940	19940	19940	19940	0
263	20241126	160100	825496050	19940	19940	19940	19940	0
264	20241126	160000	825496050	19940	19940	19940	19940	0
265	20241126	155900	825496050	19940	19940	19940	19940	0
266	20241126	155800	825496050	19940	19940	19940	19940	0
267	20241126	155700	825496050	19940	19940	19940	19940	0
268	20241126	155600	825496050	19940	19940	19940	19940	0
269	20241126	155500	825496050	19940	19940	19940	19940	0
270	20241126	155400	825496050	19940	19940	19940	19940	0
271	20241126	155300	825496050	19940	19940	19940	19940	0
272	20241126	155200	825496050	19940	19940	19940	19940	415
273	20241126	155100	825496050	19940	19940	19940	19940	0
274	20241126	155000	825496050	19940	19940	19940	19940	0
275	20241126	154900	825496050	19940	19940	19940	19940	0
276	20241126	154800	825496050	19940	19940	19940	19940	0
277	20241126	154700	825496050	19940	19940	19940	19940	0
278	20241126	154600	825496050	19940	19940	19940	19940	0
279	20241126	154500	825496050	19940	19940	19940	19940	0
280	20241126	154400	825496050	19940	19940	19940	19940	0
281	20241126	154300	825496050	19940	19940	19940	19940	0
282	20241126	154200	825496050	19940	19940	19940	19940	0
283	20241126	154100	825496050	19940	19940	19940	19940	0
284	20241126	154000	825496050	19940	19940	19940	19940	0
285	20241126	153900	825496050	19940	19940	19940	19940	0
286	20241126	153800	825496050	19940	19940	19940	19940	0
287	20241126	153700	825496050	19940	19940	19940	19940	0
288	20241126	153600	825496050	19940	19940	19940	19940	0
289	20241126	153500	825496050	19940	19940	19940	19940	0
290	20241126	153400	825496050	19940	19940	19940	19940	0
291	20241126	153300	825496050	19940	19940	19940	19940	0
292	20241126	153200	825496050	19940	19940	19940	19940	0
293	20241126	153100	825496050	19940	19940	19940	19940	0
294	20241126	153000	825496050	19940	19940	19940	19940	415
295	20241126	152900	817220950	19820	19820	19820	19820	0
296	20241126	152800	817220950	19820	19820	19820	19820	0
297	20241126	152700	817220950	19820	19820	19820	19820	0
298	20241126	152600	817220950	19820	19820	19820	19820	0
299	20241126	152500	817220950	19820	19820	19820	19820	0
300	20241126	152400	817220950	19820	19820	19820	19820	0
301	20241126	152300	817220950	19820	19820	19820	19820	0
302	20241126	152200	817220950	19820	19820	19820	19820	0
303	20241126	152100	817220950	19820	19820	19820	19820	0
304	20241126	152000	817220950	19820	19820	19820	19820	0
305	20241126	151900	817220950	19820	19860	19910	19820	123
306	20241126	151800	814778250	19870	19860	19870	19860	32
307	20241126	151700	814142590	19860	19870	19880	19860	49
308	20241126	151600	813169350	19900	19850	19900	19850	41
309	20241126	151500	812355030	19860	19830	19880	19830	48
310	20241126	151400	811401760	19830	19830	19870	19830	72
311	20241126	151300	809972690	19830	19830	19830	19830	31
312	20241126	151200	809357960	19830	19830	19840	19830	31
313	20241126	151100	808743190	19830	19840	19860	19830	55
314	20241126	151000	807651980	19830	19830	19830	19830	11
315	20241126	150900	807433850	19830	19830	19830	19830	32
316	20241126	150800	806799290	19830	19830	19830	19830	14
317	20241126	150700	806521670	19830	19840	19840	19830	155
318	20241126	150600	803446480	19840	19860	19860	19840	40
319	20241126	150500	802652570	19840	19830	19860	19830	4
320	20241126	150400	802573210	19830	19820	19830	19820	19
321	20241126	150300	802196540	19820	19830	19840	19820	518
322	20241126	150200	791924480	19830	19850	19850	19830	263
323	20241126	150100	786708390	19850	19850	19850	19850	202
324	20241126	150000	782698690	19850	19850	19850	19850	46
325	20241126	145900	781785590	19850	19850	19850	19850	50
326	20241126	145800	780793090	19860	19870	19870	19860	4
327	20241126	145700	780713630	19870	19870	19870	19870	214
328	20241126	145600	776461450	19870	19870	19870	19870	0
329	20241126	145500	776461450	19870	19870	19870	19870	0
330	20241126	145400	776461450	19870	19870	19870	19870	256
331	20241126	145300	771374730	19890	19890	19890	19890	0
332	20241126	145200	771374730	19890	19890	19890	19890	8
333	20241126	145100	771215610	19890	19870	19890	19870	46
334	20241126	145000	770301570	19890	19890	19890	19890	1
335	20241126	144900	770281680	19870	19870	19870	19870	3
336	20241126	144800	770222070	19890	19890	19890	19890	0
337	20241126	144700	770222070	19890	19890	19890	19890	15
338	20241126	144600	769923720	19880	19880	19880	19880	0
339	20241126	144500	769923720	19880	19880	19880	19880	120
340	20241126	144400	767538120	19880	19870	19880	19870	58
341	20241126	144300	766385490	19880	19880	19880	19880	0
342	20241126	144200	766385490	19880	19880	19880	19880	9
343	20241126	144100	766206570	19870	19870	19870	19870	85
344	20241126	144000	764517620	19870	19870	19870	19870	1
345	20241126	143900	764497750	19860	19860	19860	19860	0
346	20241126	143800	764497750	19860	19860	19860	19860	0
347	20241126	143700	764497750	19860	19860	19860	19860	0
348	20241126	143600	764497750	19860	19860	19860	19860	44
349	20241126	143500	763623910	19890	19890	19890	19890	0
350	20241126	143400	763623910	19890	19860	19890	19860	9
351	20241126	143300	763445140	19840	19840	19840	19840	0
352	20241126	143200	763445140	19840	19830	19840	19830	137
353	20241126	143100	760727150	19820	19820	19820	19820	0
354	20241126	143000	760727150	19820	19820	19820	19820	15
355	20241126	142900	760429850	19830	19830	19830	19830	10
356	20241126	142800	760231550	19820	19820	19820	19820	35
357	20241126	142700	759537850	19790	19790	19790	19790	0
358	20241126	142600	759537850	19790	19790	19790	19790	0
359	20241126	142500	759537850	19790	19790	19790	19790	0
360	20241126	142400	759537850	19790	19790	19790	19790	0
361	20241126	142300	759537850	19790	19780	19790	19780	23
362	20241126	142200	759082710	19790	19780	19790	19780	18
363	20241126	142100	758726660	19780	19780	19780	19780	0
364	20241126	142000	758726660	19780	19780	19780	19780	0
365	20241126	141900	758726660	19780	19780	19780	19780	14
366	20241126	141800	758449740	19780	19780	19780	19780	0
367	20241126	141700	758449740	19780	19780	19780	19780	41
368	20241126	141600	757638760	19780	19780	19780	19780	15
369	20241126	141500	757342060	19780	19780	19780	19780	0
370	20241126	141400	757342060	19780	19780	19780	19780	15
371	20241126	141300	757045360	19790	19790	19790	19790	0
372	20241126	141200	757045360	19790	19770	19790	19760	92
373	20241126	141100	755226830	19760	19760	19760	19760	15
374	20241126	141000	754930430	19760	19760	19760	19760	0
375	20241126	140900	754930430	19760	19760	19760	19760	0
376	20241126	140800	754930430	19760	19760	19760	19760	15
377	20241126	140700	754634030	19760	19760	19760	19760	0
378	20241126	140600	754634030	19760	19760	19760	19760	15
379	20241126	140500	754337630	19760	19760	19760	19760	0
380	20241126	140400	754337630	19760	19760	19760	19760	0
381	20241126	140300	754337630	19760	19760	19760	19760	0
382	20241126	140200	754337630	19760	19770	19840	19760	27
383	20241126	140100	753803340	19770	19770	19770	19770	111
384	20241126	140000	751608870	19770	19860	19860	19770	1197
385	20241126	135900	727864660	19850	19850	19850	19850	0
386	20241126	135800	727864660	19850	19850	19850	19850	0
387	20241126	135700	727864660	19850	19820	19850	19820	520
388	20241126	135600	717543630	19810	19810	19810	19810	0
389	20241126	135500	717543630	19810	19800	19810	19800	102
390	20241126	135400	715523580	19770	19770	19770	19770	15
391	20241126	135300	715227030	19750	19750	19750	19750	0
392	20241126	135200	715227030	19750	19730	19750	19730	1008
393	20241126	135100	695319120	19720	19720	19720	19720	15
394	20241126	135000	695023320	19720	19720	19720	19720	0
395	20241126	134900	695023320	19720	19690	19720	19690	325
396	20241126	134800	688616190	19690	19690	19690	19690	0
397	20241126	134700	688616190	19690	19690	19690	19690	15
398	20241126	134600	688320840	19690	19690	19690	19690	0
399	20241126	134500	688320840	19690	19690	19690	19690	0
400	20241126	134400	688320840	19690	19690	19690	19690	0
401	20241126	134300	688320840	19690	19700	19700	19690	20
402	20241126	134200	687926980	19700	19680	19730	19680	1084
403	20241126	134100	666540760	19670	19670	19670	19670	0
404	20241126	134000	666540760	19670	19670	19670	19670	15
405	20241126	133900	666245710	19680	19690	19690	19670	1306
406	20241126	133800	640550330	19700	19700	19700	19700	0
407	20241126	133700	640550330	19700	19700	19700	19700	15
408	20241126	133600	640254830	19700	19700	19700	19700	14
409	20241126	133500	639979030	19700	19700	19700	19700	1
410	20241126	133400	639959330	19690	19680	19690	19680	63
411	20241126	133300	638719010	19690	19690	19690	19690	0
412	20241126	133200	638719010	19690	19690	19690	19690	9
413	20241126	133100	638541800	19670	19670	19670	19670	1
414	20241126	133000	638522130	19730	19730	19730	19730	0
415	20241126	132900	638522130	19730	19670	19730	19670	71
416	20241126	132800	637124180	19680	19680	19680	19680	0
417	20241126	132700	637124180	19680	19680	19680	19680	1
418	20241126	132600	637104500	19670	19670	19670	19670	30
419	20241126	132500	636514400	19680	19680	19680	19680	5
420	20241126	132400	636416000	19680	19680	19680	19680	3
421	20241126	132300	636356960	19690	19690	19690	19690	0
422	20241126	132200	636356960	19690	19690	19690	19690	9
423	20241126	132100	636179750	19700	19700	19700	19700	0
424	20241126	132000	636179750	19700	19700	19700	19700	0
425	20241126	131900	636179750	19700	19700	19700	19700	0
426	20241126	131800	636179750	19700	19700	19700	19700	136
427	20241126	131700	633500550	19720	19720	19720	19720	0
428	20241126	131600	633500550	19720	19720	19720	19720	0
429	20241126	131500	633500550	19720	19720	19720	19720	0
430	20241126	131400	633500550	19720	19710	19720	19710	2
431	20241126	131300	633461120	19700	19690	19700	19690	717
432	20241126	131200	619336370	19700	19700	19700	19700	0
433	20241126	131100	619336370	19700	19680	19700	19680	16
434	20241126	131000	619021470	19670	19680	19700	19670	74
435	20241126	130900	617565280	19680	19680	19680	19680	0
436	20241126	130800	617565280	19680	19680	19680	19680	0
437	20241126	130700	617565280	19680	19700	19700	19680	578
438	20241126	130600	606184050	19700	19700	19700	19700	0
439	20241126	130500	606184050	19700	19700	19700	19700	0
440	20241126	130400	606184050	19700	19700	19700	19700	15
441	20241126	130300	605888550	19720	19720	19720	19720	0
442	20241126	130200	605888550	19720	19720	19720	19720	0
443	20241126	130100	605888550	19720	19710	19800	19710	14
444	20241126	130000	605611960	19700	19700	19700	19700	68
445	20241126	125900	604272360	19690	19690	19690	19690	15
446	20241126	125800	603977010	19690	19690	19690	19690	0
447	20241126	125700	603977010	19690	19690	19690	19690	0
448	20241126	125600	603977010	19690	19690	19690	19690	15
449	20241126	125500	603681660	19700	19700	19700	19700	0
450	20241126	125400	603681660	19700	19700	19700	19700	0
451	20241126	125300	603681660	19700	19700	19700	19700	6
452	20241126	125200	603563460	19690	19690	19690	19690	0
453	20241126	125100	603563460	19690	19690	19690	19690	37
454	20241126	125000	602834930	19680	19660	19680	19660	148
455	20241126	124900	599923550	19650	19650	19650	19650	0
456	20241126	124800	599923550	19650	19650	19650	19650	15
457	20241126	124700	599628800	19670	19670	19670	19670	0
458	20241126	124600	599628800	19670	19670	19670	19670	0
459	20241126	124500	599628800	19670	19670	19670	19670	0
460	20241126	124400	599628800	19670	19670	19670	19670	0
461	20241126	124300	599628800	19670	19670	19670	19670	5
462	20241126	124200	599530450	19670	19650	19670	19650	22
463	20241126	124100	599098130	19660	19660	19660	19660	8
464	20241126	124000	598940850	19650	19650	19650	19650	0
465	20241126	123900	598940850	19650	19650	19650	19650	24
466	20241126	123800	598469250	19650	19650	19650	19650	12
467	20241126	123700	598233450	19650	19650	19650	19650	3
468	20241126	123600	598174500	19660	19660	19660	19660	0
469	20241126	123500	598174500	19660	19660	19660	19660	1
470	20241126	123400	598154840	19660	19660	19660	19660	0
471	20241126	123300	598154840	19660	19660	19660	19660	14
472	20241126	123200	597879600	19660	19660	19660	19660	0
473	20241126	123100	597879600	19660	19660	19660	19660	0
474	20241126	123000	597879600	19660	19650	19670	19650	282
475	20241126	122900	592337410	19630	19630	19640	19630	102
476	20241126	122800	590334150	19630	19630	19630	19630	15
477	20241126	122700	590039700	19640	19630	19640	19630	34
478	20241126	122600	589371980	19640	19640	19640	19640	9
479	20241126	122500	589195220	19640	19640	19640	19640	41
480	20241126	122400	588389980	19640	19640	19640	19640	0
481	20241126	122300	588389980	19640	19640	19640	19640	30
482	20241126	122200	587800780	19650	19650	19650	19650	5
483	20241126	122100	587702530	19650	19660	19660	19650	707
484	20241126	122000	573808530	19660	19670	19670	19660	29
485	20241126	121900	573238250	19670	19670	19670	19670	0
486	20241126	121800	573238250	19670	19670	19670	19670	0
487	20241126	121700	573238250	19670	19670	19670	19670	15
488	20241126	121600	572943200	19740	19740	19740	19740	0
489	20241126	121500	572943200	19740	19740	19740	19740	0
490	20241126	121400	572943200	19740	19740	19740	19740	0
491	20241126	121300	572943200	19740	19740	19740	19740	0
492	20241126	121200	572943200	19740	19660	19740	19660	1429
493	20241126	121100	544809900	19660	19660	19660	19660	32
494	20241126	121000	544180780	19660	19660	19660	19660	0
495	20241126	120900	544180780	19660	19660	19660	19660	30
496	20241126	120800	543590980	19670	19670	19670	19670	0
497	20241126	120700	543590980	19670	19670	19670	19670	7
498	20241126	120600	543453290	19670	19670	19670	19670	65
499	20241126	120500	542174740	19670	19670	19670	19670	23
500	20241126	120400	541722330	19670	19670	19670	19670	152
501	20241126	120300	538732490	19670	19690	19690	19670	41
502	20241126	120200	537925710	19700	19760	19760	19700	4306
503	20241126	120100	452946520	19770	19770	19770	19770	0
504	20241126	120000	452946520	19770	19770	19770	19770	0
505	20241126	115900	452946520	19770	19770	19770	19770	52
506	20241126	115800	451918480	19770	19770	19770	19770	15
507	20241126	115700	451621930	19770	19770	19770	19770	0
508	20241126	115600	451621930	19770	19770	19770	19770	0
509	20241126	115500	451621930	19770	19770	19770	19770	85
510	20241126	115400	449941480	19780	19780	19780	19780	0
511	20241126	115300	449941480	19780	19780	19780	19780	1
512	20241126	115200	449921700	19770	19780	19780	19770	17
513	20241126	115100	449585590	19770	19770	19770	19770	22
514	20241126	115000	449150650	19770	19770	19770	19770	8
515	20241126	114900	448992490	19780	19780	19780	19780	0
516	20241126	114800	448992490	19780	19780	19780	19780	1
517	20241126	114700	448972710	19770	19770	19770	19770	0
518	20241126	114600	448972710	19770	19770	19770	19770	14
519	20241126	114500	448695930	19770	19770	19770	19770	0
520	20241126	114400	448695930	19770	19770	19770	19760	19
521	20241126	114300	448320450	19770	19770	19770	19770	0
522	20241126	114200	448320450	19770	19770	19770	19770	414
523	20241126	114100	440135670	19780	19790	19790	19780	141
524	20241126	114000	437346470	19800	19800	19800	19800	0
525	20241126	113900	437346470	19800	19800	19800	19800	15
526	20241126	113800	437049470	19800	19800	19800	19800	0
527	20241126	113700	437049470	19800	19800	19800	19800	1307
528	20241126	113600	411170870	19810	19810	19810	19810	1
529	20241126	113500	411151060	19830	19830	19830	19830	52
530	20241126	113400	410119900	19830	19830	19830	19830	0
531	20241126	113300	410119900	19830	19830	19830	19830	111
532	20241126	113200	407918770	19840	19840	19840	19840	0
533	20241126	113100	407918770	19840	19840	19840	19840	0
534	20241126	113000	407918770	19840	19840	19840	19840	25
535	20241126	112900	407422770	19850	19850	19850	19850	0
536	20241126	112800	407422770	19850	19850	19850	19850	1
537	20241126	112700	407402920	19840	19840	19840	19840	15
538	20241126	112600	407105320	19840	19840	19840	19840	0
539	20241126	112500	407105320	19840	19840	19840	19840	56
540	20241126	112400	405994280	19840	19840	19840	19840	0
541	20241126	112300	405994280	19840	19840	19840	19840	0
542	20241126	112200	405994280	19840	19840	19840	19840	15
543	20241126	112100	405696680	19850	19850	19850	19850	0
544	20241126	112000	405696680	19850	19850	19850	19850	1
545	20241126	111900	405676830	19840	19840	19840	19840	14
546	20241126	111800	405399070	19830	19820	19830	19820	17
547	20241126	111700	405062110	19810	19810	19810	19810	19
548	20241126	111600	404685720	19850	19820	19850	19820	50
549	20241126	111500	403693710	19840	19840	19840	19840	0
550	20241126	111400	403693710	19840	19840	19840	19840	0
551	20241126	111300	403693710	19840	19840	19840	19840	0
552	20241126	111200	403693710	19840	19840	19840	19840	7
553	20241126	111100	403554830	19840	19840	19840	19840	15
554	20241126	111000	403257230	19850	19850	19850	19850	2
555	20241126	110900	403217530	19840	19840	19840	19840	0
556	20241126	110800	403217530	19840	19840	19840	19840	15
557	20241126	110700	402919930	19850	19850	19850	19850	0
558	20241126	110600	402919930	19850	19850	19850	19850	0
559	20241126	110500	402919930	19850	19830	19850	19830	127
560	20241126	110400	400399880	19830	19830	19830	19830	0
561	20241126	110300	400399880	19830	19830	19830	19830	15
562	20241126	110200	400102430	19840	19840	19840	19840	0
563	20241126	110100	400102430	19840	19840	19840	19840	0
564	20241126	110000	400102430	19840	19840	19840	19840	0
565	20241126	105900	400102430	19840	19820	19840	19820	64
566	20241126	105800	398832990	19810	19810	19810	19810	0
567	20241126	105700	398832990	19810	19810	19810	19810	15
568	20241126	105600	398535840	19820	19820	19820	19820	0
569	20241126	105500	398535840	19820	19820	19820	19820	0
570	20241126	105400	398535840	19820	19820	19820	19820	13
571	20241126	105300	398278180	19830	19830	19830	19830	0
572	20241126	105200	398278180	19830	19800	19830	19800	40
573	20241126	105100	397485880	19810	19810	19810	19810	0
574	20241126	105000	397485880	19810	19810	19810	19810	1
575	20241126	104900	397466070	19800	19800	19800	19800	15
576	20241126	104800	397169070	19810	19810	19810	19810	0
577	20241126	104700	397169070	19810	19810	19810	19810	0
578	20241126	104600	397169070	19810	19800	19810	19800	16
579	20241126	104500	396852260	19810	19810	19810	19810	49
580	20241126	104400	395881570	19800	19800	19800	19800	5
581	20241126	104300	395782570	19790	19790	19790	19790	14
582	20241126	104200	395505510	19800	19800	19800	19800	0
583	20241126	104100	395505510	19800	19800	19800	19800	0
584	20241126	104000	395505510	19800	19800	19800	19800	11
585	20241126	103900	395287710	19810	19810	19810	19810	1
586	20241126	103800	395267900	19800	19800	19800	19800	16
587	20241126	103700	394951100	19800	19800	19800	19800	0
588	20241126	103600	394951100	19800	19790	19800	19790	66
589	20241126	103500	393644440	19790	19780	19790	19780	66
590	20241126	103400	392338950	19800	19800	19800	19800	0
591	20241126	103300	392338950	19800	19800	19800	19800	0
592	20241126	103200	392338950	19800	19800	19800	19800	33
593	20241126	103100	391685550	19800	19800	19800	19800	8
594	20241126	103000	391527150	19790	19790	19790	19790	1
595	20241126	102900	391507360	19780	19770	19780	19770	87
596	20241126	102800	389787040	19780	19780	19780	19780	0
597	20241126	102700	389787040	19780	19780	19780	19780	110
598	20241126	102600	387611240	19780	19780	19780	19780	12
599	20241126	102500	387373880	19790	19780	19790	19780	601
600	20241126	102400	375486090	19780	19780	19780	19780	15
601	20241126	102300	375189390	19790	19790	19790	19790	1
602	20241126	102200	375169600	19780	19780	19780	19780	30
603	20241126	102100	374576200	19800	19800	19800	19800	2
604	20241126	102000	374536600	19800	19800	19800	19800	1
605	20241126	101900	374516800	19780	19800	19800	19780	51
606	20241126	101800	373508000	19780	19780	19780	19780	15
607	20241126	101700	373211300	19780	19780	19780	19780	0
608	20241126	101600	373211300	19780	19790	19790	19780	87
609	20241126	101500	371490070	19800	19800	19800	19800	1
610	20241126	101400	371470270	19790	19800	19800	19790	31
611	20241126	101300	370856770	19790	19780	19790	19780	95
612	20241126	101200	368976870	19790	19790	19790	19790	0
613	20241126	101100	368976870	19790	19790	19790	19790	0
614	20241126	101000	368976870	19790	19790	19790	19790	81
615	20241126	100900	367373880	19800	19800	19800	19800	0
616	20241126	100800	367373880	19800	19790	19800	19790	80
617	20241126	100700	365790580	19790	19800	19800	19790	153
618	20241126	100600	362762180	19800	19790	19800	19790	62
619	20241126	100500	361535080	19800	19800	19800	19800	62
620	20241126	100400	360307480	19810	19810	19810	19810	0
621	20241126	100300	360307480	19810	19800	19810	19800	130
622	20241126	100200	357732640	19800	19800	19800	19800	1
623	20241126	100100	357712840	19810	19810	19810	19810	0
624	20241126	100000	357712840	19810	19790	19810	19790	335
625	20241126	095900	351083160	19780	19780	19780	19780	80
626	20241126	095800	349500760	19790	19790	19790	19790	0
627	20241126	095700	349500760	19790	19790	19790	19790	11
628	20241126	095600	349283070	19800	19820	19820	19800	664
629	20241126	095500	336129210	19820	19820	19820	19820	0
630	20241126	095400	336129210	19820	19820	19820	19820	0
631	20241126	095300	336129210	19820	19830	19830	19820	94
632	20241126	095200	334265730	19850	19850	19850	19850	0
633	20241126	095100	334265730	19850	19870	19870	19850	383
634	20241126	095000	326656010	19890	19890	19890	19890	322
635	20241126	094900	320251430	19890	19890	19890	19890	0
636	20241126	094800	320251430	19890	19890	19890	19890	15
637	20241126	094700	319953080	19890	19890	19890	19890	0
638	20241126	094600	319953080	19890	19890	19890	19890	267
639	20241126	094500	314642450	19890	19890	19890	19890	1
640	20241126	094400	314622560	19910	19910	19910	19910	0
641	20241126	094300	314622560	19910	19910	19910	19910	0
642	20241126	094200	314622560	19910	19910	19930	19910	68
643	20241126	094100	313268660	19920	19910	19920	19910	51
644	20241126	094000	312252760	19890	19890	19890	19890	152
645	20241126	093900	309229480	19930	19930	19930	19930	0
646	20241126	093800	309229480	19930	19960	19960	19920	168
647	20241126	093700	305882870	19870	20000	20000	19870	629
648	20241126	093600	293342400	19970	20000	20000	19970	212
649	20241126	093500	289102790	20050	20050	20050	20050	0
650	20241126	093400	289102790	20050	20050	20050	20050	0
651	20241126	093300	289102790	20050	20050	20050	20050	0
652	20241126	093200	289102790	20050	20050	20050	20050	27
653	20241126	093100	288561440	20050	20050	20050	20050	580
654	20241126	093000	276932440	20050	19970	20050	19970	1979
655	20241126	092900	237325450	19970	19980	20000	19960	658
656	20241126	092800	224185220	20000	19980	20000	19980	5
657	20241126	092700	224085240	20000	19980	20000	19980	408
658	20241126	092600	215929520	19970	19970	19970	19970	0
659	20241126	092500	215929520	19970	19970	19970	19970	5
660	20241126	092400	215829670	19970	19970	19990	19970	171
661	20241126	092300	212411520	19990	19860	19990	19860	1795
662	20241126	092200	176612770	19850	19800	19890	19800	2565
663	20241126	092100	125736690	19790	19790	19790	19790	0
664	20241126	092000	125736690	19790	19840	19840	19790	227
665	20241126	091900	121241180	19840	19830	19840	19830	5
666	20241126	091800	121142000	19800	19770	19800	19770	198
667	20241126	091700	117222620	19750	19770	19770	19750	300
668	20241126	091600	111296680	19780	19800	19800	19770	520
669	20241126	091500	101007150	19790	19790	19790	19790	0
670	20241126	091400	101007150	19790	19810	19810	19790	193
671	20241126	091300	97186610	19770	19770	19770	19770	0
672	20241126	091200	97186610	19770	19850	19850	19750	1252
673	20241126	091100	72415850	19890	19890	19890	19890	0
674	20241126	091000	72415850	19890	19820	19890	19820	236
675	20241126	090900	67736770	19820	19820	19820	19820	1
676	20241126	090800	67716950	19780	19750	19780	19750	88
677	20241126	090700	65976730	19740	19740	19740	19740	0
678	20241126	090600	65976730	19740	19750	19750	19740	453
679	20241126	090500	57029990	19760	19890	19890	19760	2532
680	20241126	090400	6829660	19900	19910	19910	19900	167
681	20241126	090300	3505910	19910	19910	19910	19910	0
682	20241126	090200	3505910	19910	19910	19910	19910	0
683	20241126	090100	3505910	19910	19920	19920	19910	11
684	20241126	090000	3286800	19920	19920	19920	19920	83