KissMeData/064290/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194400	443124620	9760	9760	9760	9760	446
3	20241126	194300	443124620	9760	9760	9760	9760	0
4	20241126	194200	443124620	9760	9760	9760	9760	0
5	20241126	194100	443124620	9760	9760	9760	9760	0
6	20241126	194000	443124620	9760	9760	9760	9760	0
7	20241126	193900	443124620	9760	9760	9760	9760	0
8	20241126	193800	443124620	9760	9760	9760	9760	0
9	20241126	193700	443124620	9760	9760	9760	9760	0
10	20241126	193600	443124620	9760	9760	9760	9760	0
11	20241126	193500	443124620	9760	9760	9760	9760	0
12	20241126	193400	443124620	9760	9760	9760	9760	0
13	20241126	193300	443124620	9760	9760	9760	9760	0
14	20241126	193200	443124620	9760	9760	9760	9760	0
15	20241126	193100	443124620	9760	9760	9760	9760	0
16	20241126	193000	443124620	9760	9760	9760	9760	0
17	20241126	192900	443124620	9760	9760	9760	9760	0
18	20241126	192800	443124620	9760	9760	9760	9760	0
19	20241126	192700	443124620	9760	9760	9760	9760	0
20	20241126	192600	443124620	9760	9760	9760	9760	0
21	20241126	192500	443124620	9760	9760	9760	9760	0
22	20241126	192400	443124620	9760	9760	9760	9760	0
23	20241126	192300	443124620	9760	9760	9760	9760	0
24	20241126	192200	443124620	9760	9760	9760	9760	0
25	20241126	192100	443124620	9760	9760	9760	9760	0
26	20241126	192000	443124620	9760	9760	9760	9760	0
27	20241126	191900	443124620	9760	9760	9760	9760	0
28	20241126	191800	443124620	9760	9760	9760	9760	0
29	20241126	191700	443124620	9760	9760	9760	9760	0
30	20241126	191600	443124620	9760	9760	9760	9760	0
31	20241126	191500	443124620	9760	9760	9760	9760	0
32	20241126	191400	443124620	9760	9760	9760	9760	446
33	20241126	191300	443124620	9760	9760	9760	9760	0
34	20241126	191200	443124620	9760	9760	9760	9760	0
35	20241126	191100	443124620	9760	9760	9760	9760	0
36	20241126	191000	443124620	9760	9760	9760	9760	0
37	20241126	190900	443124620	9760	9760	9760	9760	0
38	20241126	190800	443124620	9760	9760	9760	9760	0
39	20241126	190700	443124620	9760	9760	9760	9760	0
40	20241126	190600	443124620	9760	9760	9760	9760	0
41	20241126	190500	443124620	9760	9760	9760	9760	0
42	20241126	190400	443124620	9760	9760	9760	9760	0
43	20241126	190300	443124620	9760	9760	9760	9760	0
44	20241126	190200	443124620	9760	9760	9760	9760	0
45	20241126	190100	443124620	9760	9760	9760	9760	0
46	20241126	190000	443124620	9760	9760	9760	9760	0
47	20241126	185900	443124620	9760	9760	9760	9760	0
48	20241126	185800	443124620	9760	9760	9760	9760	0
49	20241126	185700	443124620	9760	9760	9760	9760	0
50	20241126	185600	443124620	9760	9760	9760	9760	0
51	20241126	185500	443124620	9760	9760	9760	9760	0
52	20241126	185400	443124620	9760	9760	9760	9760	0
53	20241126	185300	443124620	9760	9760	9760	9760	0
54	20241126	185200	443124620	9760	9760	9760	9760	0
55	20241126	185100	443124620	9760	9760	9760	9760	0
56	20241126	185000	443124620	9760	9760	9760	9760	0
57	20241126	184900	443124620	9760	9760	9760	9760	0
58	20241126	184800	443124620	9760	9760	9760	9760	0
59	20241126	184700	443124620	9760	9760	9760	9760	0
60	20241126	184600	443124620	9760	9760	9760	9760	0
61	20241126	184500	443124620	9760	9760	9760	9760	0
62	20241126	184400	443124620	9760	9760	9760	9760	446
63	20241126	184300	443124620	9760	9760	9760	9760	0
64	20241126	184200	443124620	9760	9760	9760	9760	0
65	20241126	184100	443124620	9760	9760	9760	9760	0
66	20241126	184000	443124620	9760	9760	9760	9760	0
67	20241126	183900	443124620	9760	9760	9760	9760	0
68	20241126	183800	443124620	9760	9760	9760	9760	0
69	20241126	183700	443124620	9760	9760	9760	9760	0
70	20241126	183600	443124620	9760	9760	9760	9760	0
71	20241126	183500	443124620	9760	9760	9760	9760	0
72	20241126	183400	443124620	9760	9760	9760	9760	0
73	20241126	183300	443124620	9760	9760	9760	9760	0
74	20241126	183200	443124620	9760	9760	9760	9760	0
75	20241126	183100	443124620	9760	9760	9760	9760	0
76	20241126	183000	443124620	9760	9760	9760	9760	0
77	20241126	182900	443124620	9760	9760	9760	9760	0
78	20241126	182800	443124620	9760	9760	9760	9760	0
79	20241126	182700	443124620	9760	9760	9760	9760	0
80	20241126	182600	443124620	9760	9760	9760	9760	0
81	20241126	182500	443124620	9760	9760	9760	9760	0
82	20241126	182400	443124620	9760	9760	9760	9760	0
83	20241126	182300	443124620	9760	9760	9760	9760	0
84	20241126	182200	443124620	9760	9760	9760	9760	0
85	20241126	182100	443124620	9760	9760	9760	9760	0
86	20241126	182000	443124620	9760	9760	9760	9760	0
87	20241126	181900	443124620	9760	9760	9760	9760	0
88	20241126	181800	443124620	9760	9760	9760	9760	0
89	20241126	181700	443124620	9760	9760	9760	9760	0
90	20241126	181600	443124620	9760	9760	9760	9760	0
91	20241126	181500	443124620	9760	9760	9760	9760	0
92	20241126	181400	443124620	9760	9760	9760	9760	446
93	20241126	181300	443124620	9760	9760	9760	9760	0
94	20241126	181200	443124620	9760	9760	9760	9760	0
95	20241126	181100	443124620	9760	9760	9760	9760	0
96	20241126	181000	443124620	9760	9760	9760	9760	0
97	20241126	180900	443124620	9760	9760	9760	9760	0
98	20241126	180800	443124620	9760	9760	9760	9760	0
99	20241126	180700	443124620	9760	9760	9760	9760	0
100	20241126	180600	443124620	9760	9760	9760	9760	0
101	20241126	180500	443124620	9760	9760	9760	9760	0
102	20241126	180400	443124620	9760	9760	9760	9760	0
103	20241126	180300	443124620	9760	9760	9760	9760	0
104	20241126	180200	443124620	9760	9760	9760	9760	0
105	20241126	180100	443124620	9760	9760	9760	9760	0
106	20241126	180000	443124620	9760	9760	9760	9760	0
107	20241126	175900	443124620	9760	9760	9760	9760	0
108	20241126	175800	443124620	9760	9760	9760	9760	0
109	20241126	175700	443124620	9760	9760	9760	9760	0
110	20241126	175600	443124620	9760	9760	9760	9760	0
111	20241126	175500	443124620	9760	9760	9760	9760	0
112	20241126	175400	443124620	9760	9760	9760	9760	0
113	20241126	175300	443124620	9760	9760	9760	9760	0
114	20241126	175200	443124620	9760	9760	9760	9760	0
115	20241126	175100	443124620	9760	9760	9760	9760	0
116	20241126	175000	443124620	9760	9760	9760	9760	0
117	20241126	174900	443124620	9760	9760	9760	9760	0
118	20241126	174800	443124620	9760	9760	9760	9760	0
119	20241126	174700	443124620	9760	9760	9760	9760	0
120	20241126	174600	443124620	9760	9760	9760	9760	0
121	20241126	174500	443124620	9760	9760	9760	9760	0
122	20241126	174400	443124620	9760	9760	9760	9760	446
123	20241126	174300	443124620	9760	9760	9760	9760	0
124	20241126	174200	443124620	9760	9760	9760	9760	0
125	20241126	174100	443124620	9760	9760	9760	9760	0
126	20241126	174000	443124620	9760	9760	9760	9760	0
127	20241126	173900	443124620	9760	9760	9760	9760	0
128	20241126	173800	443124620	9760	9760	9760	9760	0
129	20241126	173700	443124620	9760	9760	9760	9760	0
130	20241126	173600	443124620	9760	9760	9760	9760	0
131	20241126	173500	443124620	9760	9760	9760	9760	0
132	20241126	173400	443124620	9760	9760	9760	9760	0
133	20241126	173300	443124620	9760	9760	9760	9760	0
134	20241126	173200	443124620	9760	9760	9760	9760	0
135	20241126	173100	443124620	9760	9760	9760	9760	0
136	20241126	173000	443124620	9760	9760	9760	9760	0
137	20241126	172900	443124620	9760	9760	9760	9760	0
138	20241126	172800	443124620	9760	9760	9760	9760	0
139	20241126	172700	443124620	9760	9760	9760	9760	0
140	20241126	172600	443124620	9760	9760	9760	9760	0
141	20241126	172500	443124620	9760	9760	9760	9760	0
142	20241126	172400	443124620	9760	9760	9760	9760	0
143	20241126	172300	443124620	9760	9760	9760	9760	0
144	20241126	172200	443124620	9760	9760	9760	9760	0
145	20241126	172100	443124620	9760	9760	9760	9760	0
146	20241126	172000	443124620	9760	9760	9760	9760	0
147	20241126	171900	443124620	9760	9760	9760	9760	0
148	20241126	171800	443124620	9760	9760	9760	9760	0
149	20241126	171700	443124620	9760	9760	9760	9760	0
150	20241126	171600	443124620	9760	9760	9760	9760	0
151	20241126	171500	443124620	9760	9760	9760	9760	0
152	20241126	171400	443124620	9760	9760	9760	9760	446
153	20241126	171300	443124620	9760	9760	9760	9760	0
154	20241126	171200	443124620	9760	9760	9760	9760	0
155	20241126	171100	443124620	9760	9760	9760	9760	0
156	20241126	171000	443124620	9760	9760	9760	9760	0
157	20241126	170900	443124620	9760	9760	9760	9760	0
158	20241126	170800	443124620	9760	9760	9760	9760	0
159	20241126	170700	443124620	9760	9760	9760	9760	0
160	20241126	170600	443124620	9760	9760	9760	9760	0
161	20241126	170500	443124620	9760	9760	9760	9760	0
162	20241126	170400	443124620	9760	9760	9760	9760	0
163	20241126	170300	443124620	9760	9760	9760	9760	0
164	20241126	170200	443124620	9760	9760	9760	9760	0
165	20241126	170100	443124620	9760	9760	9760	9760	0
166	20241126	170000	443124620	9760	9760	9760	9760	0
167	20241126	165900	443124620	9760	9760	9760	9760	0
168	20241126	165800	443124620	9760	9760	9760	9760	0
169	20241126	165700	443124620	9760	9760	9760	9760	0
170	20241126	165600	443124620	9760	9760	9760	9760	0
171	20241126	165500	443124620	9760	9760	9760	9760	0
172	20241126	165400	443124620	9760	9760	9760	9760	0
173	20241126	165300	443124620	9760	9760	9760	9760	0
174	20241126	165200	443124620	9760	9760	9760	9760	0
175	20241126	165100	443124620	9760	9760	9760	9760	0
176	20241126	165000	443124620	9760	9760	9760	9760	0
177	20241126	164900	443124620	9760	9760	9760	9760	0
178	20241126	164800	443124620	9760	9760	9760	9760	0
179	20241126	164700	443124620	9760	9760	9760	9760	0
180	20241126	164600	443124620	9760	9760	9760	9760	0
181	20241126	164500	443124620	9760	9760	9760	9760	0
182	20241126	164400	443124620	9760	9760	9760	9760	446
183	20241126	164300	443124620	9760	9760	9760	9760	0
184	20241126	164200	443124620	9760	9760	9760	9760	0
185	20241126	164100	443124620	9760	9760	9760	9760	0
186	20241126	164000	443124620	9760	9760	9760	9760	0
187	20241126	163900	443124620	9760	9760	9760	9760	0
188	20241126	163800	443124620	9760	9760	9760	9760	0
189	20241126	163700	443124620	9760	9760	9760	9760	0
190	20241126	163600	443124620	9760	9760	9760	9760	0
191	20241126	163500	443124620	9760	9760	9760	9760	0
192	20241126	163400	443124620	9760	9760	9760	9760	0
193	20241126	163300	443124620	9760	9760	9760	9760	0
194	20241126	163200	443124620	9760	9760	9760	9760	0
195	20241126	163100	443124620	9760	9760	9760	9760	0
196	20241126	163000	443124620	9760	9760	9760	9760	0
197	20241126	162900	443124620	9760	9760	9760	9760	0
198	20241126	162800	443124620	9760	9760	9760	9760	0
199	20241126	162700	443124620	9760	9760	9760	9760	0
200	20241126	162600	443124620	9760	9760	9760	9760	0
201	20241126	162500	443124620	9760	9760	9760	9760	0
202	20241126	162400	443124620	9760	9760	9760	9760	0
203	20241126	162300	443124620	9760	9760	9760	9760	0
204	20241126	162200	443124620	9760	9760	9760	9760	0
205	20241126	162100	443124620	9760	9760	9760	9760	0
206	20241126	162000	443124620	9760	9760	9760	9760	0
207	20241126	161900	443124620	9760	9760	9760	9760	0
208	20241126	161800	443124620	9760	9760	9760	9760	0
209	20241126	161700	443124620	9760	9760	9760	9760	0
210	20241126	161600	443124620	9760	9760	9760	9760	0
211	20241126	161500	443124620	9760	9760	9760	9760	0
212	20241126	161400	443124620	9760	9760	9760	9760	446
213	20241126	161300	443124620	9760	9760	9760	9760	0
214	20241126	161200	443124620	9760	9760	9760	9760	0
215	20241126	161100	443124620	9760	9760	9760	9760	0
216	20241126	161000	443124620	9760	9760	9760	9760	0
217	20241126	160900	443124620	9760	9760	9760	9760	0
218	20241126	160800	443124620	9760	9760	9760	9760	0
219	20241126	160700	443124620	9760	9760	9760	9760	0
220	20241126	160600	443124620	9760	9760	9760	9760	0
221	20241126	160500	443124620	9760	9760	9760	9760	0
222	20241126	160400	443124620	9760	9760	9760	9760	0
223	20241126	160300	443124620	9760	9760	9760	9760	0
224	20241126	160200	443124620	9760	9760	9760	9760	0
225	20241126	160100	443124620	9760	9760	9760	9760	0
226	20241126	160000	443124620	9760	9760	9760	9760	0
227	20241126	155900	443124620	9760	9760	9760	9760	0
228	20241126	155800	443124620	9760	9760	9760	9760	0
229	20241126	155700	443124620	9760	9760	9760	9760	0
230	20241126	155600	443124620	9760	9760	9760	9760	0
231	20241126	155500	443124620	9760	9760	9760	9760	0
232	20241126	155400	443124620	9760	9760	9760	9760	0
233	20241126	155300	443124620	9760	9760	9760	9760	0
234	20241126	155200	443124620	9760	9760	9760	9760	0
235	20241126	155100	443124620	9760	9760	9760	9760	0
236	20241126	155000	443124620	9760	9760	9760	9760	0
237	20241126	154900	443124620	9760	9760	9760	9760	0
238	20241126	154800	443124620	9760	9760	9760	9760	0
239	20241126	154700	443124620	9760	9760	9760	9760	0
240	20241126	154600	443124620	9760	9760	9760	9760	0
241	20241126	154500	443124620	9760	9760	9760	9760	0
242	20241126	154400	443124620	9760	9760	9760	9760	446
243	20241126	154300	443124620	9760	9760	9760	9760	0
244	20241126	154200	443124620	9760	9760	9760	9760	0
245	20241126	154100	443124620	9760	9760	9760	9760	0
246	20241126	154000	443124620	9760	9760	9760	9760	0
247	20241126	153900	443124620	9760	9760	9760	9760	0
248	20241126	153800	443124620	9760	9760	9760	9760	0
249	20241126	153700	443124620	9760	9760	9760	9760	0
250	20241126	153600	443124620	9760	9760	9760	9760	0
251	20241126	153500	443124620	9760	9760	9760	9760	0
252	20241126	153400	443124620	9760	9760	9760	9760	0
253	20241126	153300	443124620	9760	9760	9760	9760	0
254	20241126	153200	443124620	9760	9760	9760	9760	0
255	20241126	153100	443124620	9760	9760	9760	9760	0
256	20241126	153000	443124620	9760	9760	9760	9760	446
257	20241126	152900	438771660	9770	9770	9770	9770	0
258	20241126	152800	438771660	9770	9770	9770	9770	0
259	20241126	152700	438771660	9770	9770	9770	9770	0
260	20241126	152600	438771660	9770	9770	9770	9770	0
261	20241126	152500	438771660	9770	9770	9770	9770	0
262	20241126	152400	438771660	9770	9770	9770	9770	0
263	20241126	152300	438771660	9770	9770	9770	9770	0
264	20241126	152200	438771660	9770	9770	9770	9770	0
265	20241126	152100	438771660	9770	9770	9770	9770	0
266	20241126	152000	438771660	9770	9770	9770	9770	0
267	20241126	151900	438771660	9770	9750	9770	9750	73
268	20241126	151800	438059280	9760	9750	9770	9750	121
269	20241126	151700	436878730	9760	9750	9760	9750	14
270	20241126	151600	436742170	9750	9750	9760	9750	64
271	20241126	151500	436117650	9750	9760	9760	9750	62
272	20241126	151400	435512920	9760	9760	9760	9760	51
273	20241126	151300	435015160	9750	9750	9760	9750	20
274	20241126	151200	434820050	9760	9750	9760	9750	186
275	20241126	151100	433006050	9750	9740	9750	9740	61
276	20241126	151000	432411480	9750	9740	9760	9740	35
277	20241126	150900	432070260	9750	9760	9770	9750	9
278	20241126	150800	431982420	9750	9750	9750	9740	79
279	20241126	150700	431212190	9740	9750	9750	9740	19
280	20241126	150600	431027100	9740	9750	9750	9740	10
281	20241126	150500	430929670	9740	9740	9740	9740	2
282	20241126	150400	430910190	9750	9750	9750	9740	4
283	20241126	150300	430871210	9740	9740	9740	9740	28
284	20241126	150200	430598490	9750	9740	9750	9740	33
285	20241126	150100	430276910	9750	9740	9750	9740	2
286	20241126	150000	430257420	9750	9730	9750	9730	45
287	20241126	145900	429819500	9750	9730	9750	9730	4
288	20241126	145800	429780520	9750	9750	9750	9740	3
289	20241126	145700	429751280	9750	9730	9750	9730	17
290	20241126	145600	429585840	9730	9740	9740	9730	306
291	20241126	145500	426608450	9730	9730	9730	9730	15
292	20241126	145400	426462500	9750	9750	9750	9750	0
293	20241126	145300	426462500	9750	9730	9750	9730	23
294	20241126	145200	426238690	9730	9730	9750	9730	44
295	20241126	145100	425810510	9750	9750	9750	9750	2
296	20241126	145000	425791010	9730	9750	9750	9730	23
297	20241126	144900	425567030	9780	9750	9780	9750	405
298	20241126	144800	421618220	9780	9780	9780	9780	2
299	20241126	144700	421598660	9780	9780	9780	9750	17
300	20241126	144600	421432850	9750	9750	9780	9750	21
301	20241126	144500	421228070	9750	9790	9790	9750	39
302	20241126	144400	420847780	9790	9790	9790	9790	1
303	20241126	144300	420837990	9750	9780	9780	9750	68
304	20241126	144200	420173460	9750	9750	9750	9750	16
305	20241126	144100	420017460	9790	9750	9790	9750	15
306	20241126	144000	419871170	9750	9750	9750	9750	4
307	20241126	143900	419832170	9750	9750	9790	9750	47
308	20241126	143800	419372840	9790	9750	9790	9750	104
309	20241126	143700	418358800	9790	9750	9790	9750	16
310	20241126	143600	418202760	9750	9750	9750	9750	5
311	20241126	143500	418154010	9790	9750	9790	9750	116
312	20241126	143400	417019010	9790	9790	9790	9790	51
313	20241126	143300	416519720	9750	9750	9750	9750	5
314	20241126	143200	416470970	9790	9740	9790	9740	16
315	20241126	143100	416315080	9740	9790	9790	9740	86
316	20241126	143000	415473840	9790	9740	9790	9740	4
317	20241126	142900	415434830	9790	9780	9790	9780	80
318	20241126	142800	414652420	9780	9760	9780	9760	36
319	20241126	142700	414300870	9760	9750	9760	9750	19
320	20241126	142600	414115570	9750	9750	9750	9750	6
321	20241126	142500	414057070	9760	9760	9760	9760	1
322	20241126	142400	414047310	9750	9750	9750	9750	29
323	20241126	142300	413764560	9750	9750	9750	9750	1265
324	20241126	142200	401430810	9750	9740	9750	9740	16
325	20241126	142100	401274960	9730	9740	9740	9730	44
326	20241126	142000	400846550	9750	9740	9750	9740	6
327	20241126	141900	400788100	9730	9750	9750	9730	16
328	20241126	141800	400632400	9740	9740	9740	9740	31
329	20241126	141700	400330460	9730	9730	9730	9730	11
330	20241126	141600	400223430	9740	9750	9750	9740	573
331	20241126	141500	394642400	9740	9750	9750	9740	72
332	20241126	141400	393940610	9750	9750	9750	9740	20
333	20241126	141300	393745790	9740	9750	9750	9740	30
334	20241126	141200	393453340	9750	9750	9750	9750	0
335	20241126	141100	393453340	9750	9740	9750	9740	11
336	20241126	141000	393346190	9750	9740	9750	9740	17
337	20241126	140900	393180590	9750	9730	9750	9730	15
338	20241126	140800	393034620	9750	9750	9750	9750	0
339	20241126	140700	393034620	9750	9740	9750	9740	16
340	20241126	140600	392878770	9730	9750	9750	9730	36
341	20241126	140500	392528140	9750	9740	9750	9740	7
342	20241126	140400	392459950	9740	9730	9740	9730	30
343	20241126	140300	392167900	9740	9740	9740	9730	57
344	20241126	140200	391612870	9740	9740	9740	9740	10
345	20241126	140100	391515470	9750	9750	9750	9740	277
346	20241126	140000	388817460	9740	9750	9750	9740	6
347	20241126	135900	388759010	9750	9740	9750	9740	77
348	20241126	135800	388009020	9730	9730	9730	9730	0
349	20241126	135700	388009020	9730	9730	9730	9730	3
350	20241126	135600	387979830	9730	9750	9750	9730	16
351	20241126	135500	387824130	9730	9740	9750	9730	120
352	20241126	135400	386655410	9730	9730	9730	9730	14
353	20241126	135300	386519190	9750	9750	9750	9740	19
354	20241126	135200	386334000	9750	9740	9750	9740	19
355	20241126	135100	386148930	9750	9750	9750	9750	2
356	20241126	135000	386129430	9740	9730	9740	9730	155
357	20241126	134900	384620260	9740	9740	9740	9730	18
358	20241126	134800	384444990	9750	9750	9750	9740	3
359	20241126	134700	384415750	9740	9730	9750	9730	95
360	20241126	134600	383490470	9730	9730	9730	9730	15
361	20241126	134500	383344520	9730	9740	9740	9730	81
362	20241126	134400	382555770	9740	9720	9740	9720	39
363	20241126	134300	382176420	9720	9720	9730	9720	25
364	20241126	134200	381933320	9710	9710	9710	9710	11
365	20241126	134100	381826510	9730	9730	9730	9730	0
366	20241126	134000	381826510	9730	9730	9730	9730	0
367	20241126	133900	381826510	9730	9730	9730	9730	2
368	20241126	133800	381807050	9730	9720	9730	9720	1139
369	20241126	133700	370728840	9710	9710	9710	9710	3
370	20241126	133600	370699710	9690	9710	9710	9690	344
371	20241126	133500	367359510	9700	9700	9700	9700	268
372	20241126	133400	364759910	9700	9700	9700	9700	15
373	20241126	133300	364614410	9700	9710	9710	9700	7
374	20241126	133200	364546500	9690	9690	9690	9690	0
375	20241126	133100	364546500	9690	9680	9690	9680	495
376	20241126	133000	359750170	9690	9660	9690	9660	68
377	20241126	132900	359091610	9660	9660	9660	9660	50
378	20241126	132800	358608610	9660	9660	9660	9660	0
379	20241126	132700	358608610	9660	9660	9660	9660	5
380	20241126	132600	358560310	9660	9660	9660	9660	93
381	20241126	132500	357661930	9660	9660	9660	9660	0
382	20241126	132400	357661930	9660	9660	9660	9660	15
383	20241126	132300	357517030	9660	9670	9670	9660	191
384	20241126	132200	355671870	9680	9680	9680	9680	2
385	20241126	132100	355652510	9670	9660	9670	9660	20
386	20241126	132000	355459260	9660	9670	9670	9660	18
387	20241126	131900	355285350	9670	9670	9670	9670	25
388	20241126	131800	355043600	9670	9670	9670	9670	28
389	20241126	131700	354772840	9670	9660	9670	9660	57
390	20241126	131600	354221850	9660	9670	9670	9660	26
391	20241126	131500	353970580	9670	9670	9670	9670	2
392	20241126	131400	353951240	9660	9660	9660	9660	0
393	20241126	131300	353951240	9660	9670	9670	9660	41
394	20241126	131200	353555020	9670	9670	9670	9670	14
395	20241126	131100	353419640	9670	9670	9670	9670	14
396	20241126	131000	353284260	9680	9680	9680	9680	19
397	20241126	130900	353100340	9690	9690	9690	9690	40
398	20241126	130800	352712740	9690	9690	9690	9690	1
399	20241126	130700	352703050	9670	9680	9680	9670	85
400	20241126	130600	351881050	9680	9670	9680	9670	29
401	20241126	130500	351600440	9680	9680	9680	9680	0
402	20241126	130400	351600440	9680	9680	9680	9680	4
403	20241126	130300	351561720	9690	9690	9690	9690	202
404	20241126	130200	349604340	9680	9680	9680	9680	52
405	20241126	130100	349100980	9670	9670	9670	9670	0
406	20241126	130000	349100980	9670	9670	9670	9670	20
407	20241126	125900	348907580	9680	9670	9680	9670	16
408	20241126	125800	348752850	9660	9660	9670	9660	379
409	20241126	125700	345091560	9670	9660	9670	9660	23
410	20241126	125600	344869180	9660	9660	9660	9660	1
411	20241126	125500	344859520	9640	9650	9650	9640	48
412	20241126	125400	344396470	9660	9660	9660	9660	2
413	20241126	125300	344377150	9650	9650	9650	9650	21
414	20241126	125200	344174500	9650	9650	9650	9650	14
415	20241126	125100	344039400	9650	9650	9650	9650	23
416	20241126	125000	343817450	9640	9640	9640	9640	33
417	20241126	124900	343499330	9650	9650	9650	9650	0
418	20241126	124800	343499330	9650	9650	9650	9650	650
419	20241126	124700	337226830	9660	9660	9660	9660	0
420	20241126	124600	337226830	9660	9660	9660	9660	24
421	20241126	124500	336994990	9660	9660	9660	9660	20
422	20241126	124400	336801790	9660	9660	9660	9660	35
423	20241126	124300	336463690	9660	9660	9660	9660	38
424	20241126	124200	336096610	9670	9670	9670	9670	0
425	20241126	124100	336096610	9670	9680	9680	9670	3
426	20241126	124000	336067580	9680	9670	9680	9670	18
427	20241126	123900	335893390	9680	9670	9680	9670	3
428	20241126	123800	335864360	9670	9670	9670	9670	13
429	20241126	123700	335738650	9670	9670	9670	9670	16
430	20241126	123600	335583930	9680	9680	9680	9680	0
431	20241126	123500	335583930	9680	9680	9680	9680	0
432	20241126	123400	335583930	9680	9670	9680	9670	41
433	20241126	123300	335187420	9670	9660	9670	9660	28
434	20241126	123200	334916790	9670	9670	9670	9670	0
435	20241126	123100	334916790	9670	9670	9670	9670	0
436	20241126	123000	334916790	9670	9670	9670	9660	32
437	20241126	122900	334607480	9670	9670	9670	9670	4
438	20241126	122800	334568800	9670	9660	9670	9660	26
439	20241126	122700	334317440	9660	9670	9680	9660	427
440	20241126	122600	330190870	9680	9680	9680	9680	0
441	20241126	122500	330190870	9680	9680	9680	9680	0
442	20241126	122400	330190870	9680	9680	9680	9680	5
443	20241126	122300	330142470	9680	9680	9680	9680	14
444	20241126	122200	330006950	9680	9680	9680	9680	15
445	20241126	122100	329861750	9680	9680	9680	9680	0
446	20241126	122000	329861750	9680	9650	9680	9650	37
447	20241126	121900	329504010	9650	9650	9650	9650	400
448	20241126	121800	325644010	9670	9670	9670	9670	30
449	20241126	121700	325353910	9660	9660	9660	9660	19
450	20241126	121600	325170370	9660	9660	9660	9660	15
451	20241126	121500	325025470	9670	9670	9670	9670	2
452	20241126	121400	325006130	9670	9660	9670	9660	7
453	20241126	121300	324938490	9660	9660	9660	9660	0
454	20241126	121200	324938490	9660	9650	9660	9650	34
455	20241126	121100	324610190	9670	9670	9670	9670	0
456	20241126	121000	324610190	9670	9660	9670	9660	32
457	20241126	120900	324301040	9660	9660	9660	9660	85
458	20241126	120800	323479940	9670	9670	9670	9670	36
459	20241126	120700	323131820	9670	9670	9670	9670	0
460	20241126	120600	323131820	9670	9670	9670	9670	0
461	20241126	120500	323131820	9670	9670	9670	9670	144
462	20241126	120400	321739340	9690	9660	9690	9660	40
463	20241126	120300	321352170	9670	9660	9670	9660	42
464	20241126	120200	320946430	9660	9660	9660	9660	29
465	20241126	120100	320666290	9670	9670	9670	9670	5
466	20241126	120000	320617940	9660	9660	9660	9660	37
467	20241126	115900	320260520	9660	9660	9660	9660	0
468	20241126	115800	320260520	9660	9660	9660	9660	18
469	20241126	115700	320086640	9670	9670	9670	9660	14
470	20241126	115600	319951290	9670	9670	9670	9670	6
471	20241126	115500	319893270	9670	9670	9670	9670	49
472	20241126	115400	319419440	9670	9670	9670	9670	0
473	20241126	115300	319419440	9670	9670	9670	9670	0
474	20241126	115200	319419440	9670	9700	9700	9670	628
475	20241126	115100	313332930	9700	9710	9710	9700	19
476	20241126	115000	313148610	9720	9700	9720	9700	16
477	20241126	114900	312993390	9700	9700	9700	9700	1
478	20241126	114800	312983690	9690	9690	9690	9690	0
479	20241126	114700	312983690	9690	9690	9690	9690	36
480	20241126	114600	312634850	9690	9690	9690	9690	0
481	20241126	114500	312634850	9690	9680	9690	9680	16
482	20241126	114400	312479960	9680	9670	9680	9670	32
483	20241126	114300	312170380	9670	9670	9670	9670	0
484	20241126	114200	312170380	9670	9670	9670	9670	15
485	20241126	114100	312025330	9670	9670	9670	9670	4
486	20241126	114000	311986650	9670	9680	9680	9670	52
487	20241126	113900	311483760	9670	9670	9670	9670	119
488	20241126	113800	310333030	9650	9660	9660	9650	267
489	20241126	113700	307754690	9670	9670	9670	9670	123
490	20241126	113600	306565280	9680	9680	9680	9680	16
491	20241126	113500	306410400	9680	9680	9680	9680	0
492	20241126	113400	306410400	9680	9690	9690	9680	682
493	20241126	113300	299806070	9690	9690	9700	9690	39
494	20241126	113200	299428040	9690	9690	9690	9690	12
495	20241126	113100	299311760	9700	9700	9700	9700	96
496	20241126	113000	298380560	9700	9710	9710	9700	15
497	20241126	112900	298234960	9720	9720	9720	9720	0
498	20241126	112800	298234960	9720	9700	9720	9700	18
499	20241126	112700	298060290	9700	9700	9710	9700	175
500	20241126	112600	296362770	9700	9700	9700	9700	0
501	20241126	112500	296362770	9700	9700	9700	9700	0
502	20241126	112400	296362770	9700	9700	9700	9700	77
503	20241126	112300	295615870	9720	9720	9720	9720	17
504	20241126	112200	295450630	9710	9690	9710	9690	28
505	20241126	112100	295179030	9710	9710	9710	9710	10
506	20241126	112000	295081930	9700	9700	9700	9700	50
507	20241126	111900	294596930	9700	9700	9700	9700	0
508	20241126	111800	294596930	9700	9700	9700	9700	276
509	20241126	111700	291919730	9700	9700	9700	9700	14
510	20241126	111600	291783930	9750	9750	9750	9750	0
511	20241126	111500	291783930	9750	9750	9750	9750	2
512	20241126	111400	291764430	9770	9770	9770	9770	0
513	20241126	111300	291764430	9770	9720	9770	9680	523
514	20241126	111200	286686600	9720	9720	9720	9720	3
515	20241126	111100	286657440	9720	9730	9730	9720	15
516	20241126	111000	286511630	9720	9720	9720	9720	0
517	20241126	110900	286511630	9720	9740	9740	9720	515
518	20241126	110800	281499430	9740	9740	9740	9740	25
519	20241126	110700	281255930	9740	9730	9740	9730	38
520	20241126	110600	280886160	9720	9720	9720	9720	14
521	20241126	110500	280750080	9720	9720	9720	9720	3
522	20241126	110400	280720920	9730	9730	9730	9730	0
523	20241126	110300	280720920	9730	9750	9750	9730	510
524	20241126	110200	275758580	9770	9770	9770	9770	0
525	20241126	110100	275758580	9770	9770	9770	9770	0
526	20241126	110000	275758580	9770	9770	9770	9770	0
527	20241126	105900	275758580	9770	9750	9770	9750	10
528	20241126	105800	275661060	9750	9740	9750	9730	40
529	20241126	105700	275271460	9770	9740	9770	9740	13
530	20241126	105600	275144670	9740	9740	9740	9740	100
531	20241126	105500	274170670	9740	9740	9740	9740	400
532	20241126	105400	270274670	9730	9730	9730	9730	23
533	20241126	105300	270050880	9730	9730	9730	9730	0
534	20241126	105200	270050880	9730	9730	9730	9730	0
535	20241126	105100	270050880	9730	9740	9740	9730	5
536	20241126	105000	270002210	9740	9740	9740	9740	13
537	20241126	104900	269875590	9740	9740	9740	9740	0
538	20241126	104800	269875590	9740	9740	9740	9740	454
539	20241126	104700	265453630	9740	9730	9740	9730	32
540	20241126	104600	265142160	9730	9730	9730	9730	3
541	20241126	104500	265112970	9730	9730	9730	9730	0
542	20241126	104400	265112970	9730	9730	9730	9730	3
543	20241126	104300	265083780	9730	9740	9740	9730	51
544	20241126	104200	264587190	9740	9740	9740	9740	17
545	20241126	104100	264421610	9740	9730	9740	9730	21
546	20241126	104000	264217120	9740	9740	9740	9740	0
547	20241126	103900	264217120	9740	9740	9740	9740	121
548	20241126	103800	263038580	9740	9740	9740	9740	3
549	20241126	103700	263009360	9740	9740	9740	9740	502
550	20241126	103600	258119880	9730	9730	9730	9730	17
551	20241126	103500	257954470	9730	9730	9730	9730	5
552	20241126	103400	257905820	9720	9730	9730	9720	30
553	20241126	103300	257613970	9730	9730	9730	9730	0
554	20241126	103200	257613970	9730	9730	9730	9730	0
555	20241126	103100	257613970	9730	9730	9730	9730	73
556	20241126	103000	256903680	9730	9730	9730	9730	3
557	20241126	102900	256874490	9730	9730	9730	9730	12
558	20241126	102800	256757730	9740	9740	9740	9740	21
559	20241126	102700	256553190	9740	9750	9750	9740	3
560	20241126	102600	256523950	9750	9750	9750	9750	0
561	20241126	102500	256523950	9750	9750	9750	9750	1
562	20241126	102400	256514200	9760	9770	9770	9760	2
563	20241126	102300	256494670	9770	9750	9770	9750	76
564	20241126	102200	255752610	9760	9760	9760	9760	0
565	20241126	102100	255752610	9760	9700	9760	9700	165
566	20241126	102000	254148530	9700	9710	9710	9700	3
567	20241126	101900	254119420	9700	9690	9700	9690	19
568	20241126	101800	253935270	9690	9690	9690	9690	5
569	20241126	101700	253886820	9690	9690	9690	9690	0
570	20241126	101600	253886820	9690	9680	9690	9680	40
571	20241126	101500	253499610	9690	9680	9690	9660	1020
572	20241126	101400	243640710	9680	9680	9680	9680	4
573	20241126	101300	243601990	9680	9710	9710	9680	2134
574	20241126	101200	222913190	9710	9710	9710	9710	14
575	20241126	101100	222777250	9760	9710	9760	9710	234
576	20241126	101000	220505060	9780	9750	9780	9750	155
577	20241126	100900	218993760	9750	9740	9750	9740	2
578	20241126	100800	218974270	9740	9720	9740	9720	39
579	20241126	100700	218594980	9720	9710	9720	9710	36
580	20241126	100600	218245300	9700	9720	9720	9700	684
581	20241126	100500	211604270	9780	9780	9780	9780	0
582	20241126	100400	211604270	9780	9740	9780	9730	929
583	20241126	100300	202564900	9810	9770	9810	9770	11
584	20241126	100200	202457360	9810	9750	9810	9750	50
585	20241126	100100	201968600	9740	9740	9740	9740	120
586	20241126	100000	200799800	9770	9770	9770	9770	1
587	20241126	095900	200790030	9730	9740	9740	9730	1951
588	20241126	095800	181798700	9750	9780	9780	9750	20
589	20241126	095700	181603570	9790	9750	9790	9740	148
590	20241126	095600	180156060	9800	9800	9800	9740	33
591	20241126	095500	179833040	9740	9740	9800	9740	54
592	20241126	095400	179304490	9740	9770	9770	9740	26
593	20241126	095300	179050950	9770	9770	9770	9770	10
594	20241126	095200	178953250	9770	9750	9770	9750	165
595	20241126	095100	177343300	9750	9760	9760	9750	7
596	20241126	095000	177275030	9750	9760	9760	9750	317
597	20241126	094900	174181420	9760	9760	9760	9760	59
598	20241126	094800	173605580	9780	9820	9820	9780	280
599	20241126	094700	170866010	9820	9840	9840	9820	212
600	20241126	094600	168780120	9840	9790	9840	9790	780
601	20241126	094500	161114940	9770	9800	9800	9770	241
602	20241126	094400	158757310	9800	9800	9800	9800	555
603	20241126	094300	153318310	9790	9770	9790	9750	1568
604	20241126	094200	137988350	9760	9750	9760	9750	144
605	20241126	094100	136582990	9720	9740	9760	9720	82
606	20241126	094000	135785660	9720	9720	9720	9720	3
607	20241126	093900	135756500	9740	9760	9760	9740	11
608	20241126	093800	135649320	9760	9760	9760	9760	269
609	20241126	093700	133023880	9770	9760	9770	9760	45
610	20241126	093600	132584590	9760	9760	9760	9760	120
611	20241126	093500	131413390	9770	9720	9770	9720	95
612	20241126	093400	130487040	9770	9760	9770	9760	249
613	20241126	093300	128055520	9750	9730	9760	9730	1777
614	20241126	093200	110739160	9700	9700	9700	9700	59
615	20241126	093100	110166860	9700	9730	9730	9700	4
616	20241126	093000	110128030	9740	9740	9740	9740	0
617	20241126	092900	110128030	9740	9690	9740	9690	78
618	20241126	092800	109371130	9690	9710	9710	9690	12
619	20241126	092700	109254670	9740	9720	9740	9720	2
620	20241126	092600	109235210	9680	9680	9680	9680	0
621	20241126	092500	109235210	9680	9680	9680	9680	16
622	20241126	092400	109080330	9680	9680	9680	9680	3
623	20241126	092300	109051290	9680	9700	9720	9680	15
624	20241126	092200	108905650	9680	9680	9680	9680	44
625	20241126	092100	108479730	9680	9680	9680	9680	15
626	20241126	092000	108334530	9720	9730	9730	9720	1076
627	20241126	091900	97865340	9740	9760	9760	9740	166
628	20241126	091800	96246720	9760	9740	9760	9740	15
629	20241126	091700	96100420	9740	9730	9740	9730	198
630	20241126	091600	94172380	9660	9750	9750	9660	770
631	20241126	091500	86673460	9770	9770	9770	9770	3
632	20241126	091400	86644150	9750	9760	9760	9750	28
633	20241126	091300	86371060	9760	9760	9760	9760	129
634	20241126	091200	85112020	9790	9740	9790	9740	323
635	20241126	091100	81955350	9740	9700	9740	9700	1164
636	20241126	091000	70634740	9690	9640	9690	9640	152
637	20241126	090900	69166860	9570	9580	9580	9570	225
638	20241126	090800	67013110	9570	9570	9640	9570	162
639	20241126	090700	65457010	9570	9570	9570	9570	16
640	20241126	090600	65303890	9600	9620	9640	9570	2326
641	20241126	090500	42978320	9620	9660	9660	9620	162
642	20241126	090400	41419200	9700	9700	9700	9700	3
643	20241126	090300	41390100	9700	9700	9700	9700	2
644	20241126	090200	41370700	9700	9600	9700	9600	247
645	20241126	090100	38988320	9640	9650	9650	9640	1445
646	20241126	090000	25058360	9640	9730	9730	9640	2514