KissMeData/334970/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	212100	755838620	5260	5260	5260	5260	1637
3	20241126	212000	755838620	5260	5260	5260	5260	0
4	20241126	211900	755838620	5260	5260	5260	5260	0
5	20241126	211800	755838620	5260	5260	5260	5260	0
6	20241126	211700	755838620	5260	5260	5260	5260	0
7	20241126	211600	755838620	5260	5260	5260	5260	0
8	20241126	211500	755838620	5260	5260	5260	5260	0
9	20241126	211400	755838620	5260	5260	5260	5260	0
10	20241126	211300	755838620	5260	5260	5260	5260	0
11	20241126	211200	755838620	5260	5260	5260	5260	0
12	20241126	211100	755838620	5260	5260	5260	5260	0
13	20241126	211000	755838620	5260	5260	5260	5260	0
14	20241126	210900	755838620	5260	5260	5260	5260	0
15	20241126	210800	755838620	5260	5260	5260	5260	0
16	20241126	210700	755838620	5260	5260	5260	5260	0
17	20241126	210600	755838620	5260	5260	5260	5260	0
18	20241126	210500	755838620	5260	5260	5260	5260	0
19	20241126	210400	755838620	5260	5260	5260	5260	0
20	20241126	210300	755838620	5260	5260	5260	5260	0
21	20241126	210200	755838620	5260	5260	5260	5260	0
22	20241126	210100	755838620	5260	5260	5260	5260	0
23	20241126	210000	755838620	5260	5260	5260	5260	0
24	20241126	205900	755838620	5260	5260	5260	5260	0
25	20241126	205800	755838620	5260	5260	5260	5260	0
26	20241126	205700	755838620	5260	5260	5260	5260	0
27	20241126	205600	755838620	5260	5260	5260	5260	0
28	20241126	205500	755838620	5260	5260	5260	5260	0
29	20241126	205400	755838620	5260	5260	5260	5260	0
30	20241126	205300	755838620	5260	5260	5260	5260	0
31	20241126	205200	755838620	5260	5260	5260	5260	0
32	20241126	205100	755838620	5260	5260	5260	5260	1637
33	20241126	205000	755838620	5260	5260	5260	5260	0
34	20241126	204900	755838620	5260	5260	5260	5260	0
35	20241126	204800	755838620	5260	5260	5260	5260	0
36	20241126	204700	755838620	5260	5260	5260	5260	0
37	20241126	204600	755838620	5260	5260	5260	5260	0
38	20241126	204500	755838620	5260	5260	5260	5260	0
39	20241126	204400	755838620	5260	5260	5260	5260	0
40	20241126	204300	755838620	5260	5260	5260	5260	0
41	20241126	204200	755838620	5260	5260	5260	5260	0
42	20241126	204100	755838620	5260	5260	5260	5260	0
43	20241126	204000	755838620	5260	5260	5260	5260	0
44	20241126	203900	755838620	5260	5260	5260	5260	0
45	20241126	203800	755838620	5260	5260	5260	5260	0
46	20241126	203700	755838620	5260	5260	5260	5260	0
47	20241126	203600	755838620	5260	5260	5260	5260	0
48	20241126	203500	755838620	5260	5260	5260	5260	0
49	20241126	203400	755838620	5260	5260	5260	5260	0
50	20241126	203300	755838620	5260	5260	5260	5260	0
51	20241126	203200	755838620	5260	5260	5260	5260	0
52	20241126	203100	755838620	5260	5260	5260	5260	0
53	20241126	203000	755838620	5260	5260	5260	5260	0
54	20241126	202900	755838620	5260	5260	5260	5260	0
55	20241126	202800	755838620	5260	5260	5260	5260	0
56	20241126	202700	755838620	5260	5260	5260	5260	0
57	20241126	202600	755838620	5260	5260	5260	5260	0
58	20241126	202500	755838620	5260	5260	5260	5260	0
59	20241126	202400	755838620	5260	5260	5260	5260	0
60	20241126	202300	755838620	5260	5260	5260	5260	0
61	20241126	202200	755838620	5260	5260	5260	5260	0
62	20241126	202100	755838620	5260	5260	5260	5260	1637
63	20241126	202000	755838620	5260	5260	5260	5260	0
64	20241126	201900	755838620	5260	5260	5260	5260	0
65	20241126	201800	755838620	5260	5260	5260	5260	0
66	20241126	201700	755838620	5260	5260	5260	5260	0
67	20241126	201600	755838620	5260	5260	5260	5260	0
68	20241126	201500	755838620	5260	5260	5260	5260	0
69	20241126	201400	755838620	5260	5260	5260	5260	0
70	20241126	201300	755838620	5260	5260	5260	5260	0
71	20241126	201200	755838620	5260	5260	5260	5260	0
72	20241126	201100	755838620	5260	5260	5260	5260	0
73	20241126	201000	755838620	5260	5260	5260	5260	0
74	20241126	200900	755838620	5260	5260	5260	5260	0
75	20241126	200800	755838620	5260	5260	5260	5260	0
76	20241126	200700	755838620	5260	5260	5260	5260	0
77	20241126	200600	755838620	5260	5260	5260	5260	0
78	20241126	200500	755838620	5260	5260	5260	5260	0
79	20241126	200400	755838620	5260	5260	5260	5260	0
80	20241126	200300	755838620	5260	5260	5260	5260	0
81	20241126	200200	755838620	5260	5260	5260	5260	0
82	20241126	200100	755838620	5260	5260	5260	5260	0
83	20241126	200000	755838620	5260	5260	5260	5260	0
84	20241126	195900	755838620	5260	5260	5260	5260	0
85	20241126	195800	755838620	5260	5260	5260	5260	0
86	20241126	195700	755838620	5260	5260	5260	5260	0
87	20241126	195600	755838620	5260	5260	5260	5260	0
88	20241126	195500	755838620	5260	5260	5260	5260	0
89	20241126	195400	755838620	5260	5260	5260	5260	0
90	20241126	195300	755838620	5260	5260	5260	5260	0
91	20241126	195200	755838620	5260	5260	5260	5260	0
92	20241126	195100	755838620	5260	5260	5260	5260	1637
93	20241126	195000	755838620	5260	5260	5260	5260	0
94	20241126	194900	755838620	5260	5260	5260	5260	0
95	20241126	194800	755838620	5260	5260	5260	5260	0
96	20241126	194700	755838620	5260	5260	5260	5260	0
97	20241126	194600	755838620	5260	5260	5260	5260	0
98	20241126	194500	755838620	5260	5260	5260	5260	0
99	20241126	194400	755838620	5260	5260	5260	5260	0
100	20241126	194300	755838620	5260	5260	5260	5260	0
101	20241126	194200	755838620	5260	5260	5260	5260	0
102	20241126	194100	755838620	5260	5260	5260	5260	0
103	20241126	194000	755838620	5260	5260	5260	5260	0
104	20241126	193900	755838620	5260	5260	5260	5260	0
105	20241126	193800	755838620	5260	5260	5260	5260	0
106	20241126	193700	755838620	5260	5260	5260	5260	0
107	20241126	193600	755838620	5260	5260	5260	5260	0
108	20241126	193500	755838620	5260	5260	5260	5260	0
109	20241126	193400	755838620	5260	5260	5260	5260	0
110	20241126	193300	755838620	5260	5260	5260	5260	0
111	20241126	193200	755838620	5260	5260	5260	5260	0
112	20241126	193100	755838620	5260	5260	5260	5260	0
113	20241126	193000	755838620	5260	5260	5260	5260	0
114	20241126	192900	755838620	5260	5260	5260	5260	0
115	20241126	192800	755838620	5260	5260	5260	5260	0
116	20241126	192700	755838620	5260	5260	5260	5260	0
117	20241126	192600	755838620	5260	5260	5260	5260	0
118	20241126	192500	755838620	5260	5260	5260	5260	0
119	20241126	192400	755838620	5260	5260	5260	5260	0
120	20241126	192300	755838620	5260	5260	5260	5260	0
121	20241126	192200	755838620	5260	5260	5260	5260	0
122	20241126	192100	755838620	5260	5260	5260	5260	1637
123	20241126	192000	755838620	5260	5260	5260	5260	0
124	20241126	191900	755838620	5260	5260	5260	5260	0
125	20241126	191800	755838620	5260	5260	5260	5260	0
126	20241126	191700	755838620	5260	5260	5260	5260	0
127	20241126	191600	755838620	5260	5260	5260	5260	0
128	20241126	191500	755838620	5260	5260	5260	5260	0
129	20241126	191400	755838620	5260	5260	5260	5260	0
130	20241126	191300	755838620	5260	5260	5260	5260	0
131	20241126	191200	755838620	5260	5260	5260	5260	0
132	20241126	191100	755838620	5260	5260	5260	5260	0
133	20241126	191000	755838620	5260	5260	5260	5260	0
134	20241126	190900	755838620	5260	5260	5260	5260	0
135	20241126	190800	755838620	5260	5260	5260	5260	0
136	20241126	190700	755838620	5260	5260	5260	5260	0
137	20241126	190600	755838620	5260	5260	5260	5260	0
138	20241126	190500	755838620	5260	5260	5260	5260	0
139	20241126	190400	755838620	5260	5260	5260	5260	0
140	20241126	190300	755838620	5260	5260	5260	5260	0
141	20241126	190200	755838620	5260	5260	5260	5260	0
142	20241126	190100	755838620	5260	5260	5260	5260	0
143	20241126	190000	755838620	5260	5260	5260	5260	0
144	20241126	185900	755838620	5260	5260	5260	5260	0
145	20241126	185800	755838620	5260	5260	5260	5260	0
146	20241126	185700	755838620	5260	5260	5260	5260	0
147	20241126	185600	755838620	5260	5260	5260	5260	0
148	20241126	185500	755838620	5260	5260	5260	5260	0
149	20241126	185400	755838620	5260	5260	5260	5260	0
150	20241126	185300	755838620	5260	5260	5260	5260	0
151	20241126	185200	755838620	5260	5260	5260	5260	0
152	20241126	185100	755838620	5260	5260	5260	5260	1637
153	20241126	185000	755838620	5260	5260	5260	5260	0
154	20241126	184900	755838620	5260	5260	5260	5260	0
155	20241126	184800	755838620	5260	5260	5260	5260	0
156	20241126	184700	755838620	5260	5260	5260	5260	0
157	20241126	184600	755838620	5260	5260	5260	5260	0
158	20241126	184500	755838620	5260	5260	5260	5260	0
159	20241126	184400	755838620	5260	5260	5260	5260	0
160	20241126	184300	755838620	5260	5260	5260	5260	0
161	20241126	184200	755838620	5260	5260	5260	5260	0
162	20241126	184100	755838620	5260	5260	5260	5260	0
163	20241126	184000	755838620	5260	5260	5260	5260	0
164	20241126	183900	755838620	5260	5260	5260	5260	0
165	20241126	183800	755838620	5260	5260	5260	5260	0
166	20241126	183700	755838620	5260	5260	5260	5260	0
167	20241126	183600	755838620	5260	5260	5260	5260	0
168	20241126	183500	755838620	5260	5260	5260	5260	0
169	20241126	183400	755838620	5260	5260	5260	5260	0
170	20241126	183300	755838620	5260	5260	5260	5260	0
171	20241126	183200	755838620	5260	5260	5260	5260	0
172	20241126	183100	755838620	5260	5260	5260	5260	0
173	20241126	183000	755838620	5260	5260	5260	5260	0
174	20241126	182900	755838620	5260	5260	5260	5260	0
175	20241126	182800	755838620	5260	5260	5260	5260	0
176	20241126	182700	755838620	5260	5260	5260	5260	0
177	20241126	182600	755838620	5260	5260	5260	5260	0
178	20241126	182500	755838620	5260	5260	5260	5260	0
179	20241126	182400	755838620	5260	5260	5260	5260	0
180	20241126	182300	755838620	5260	5260	5260	5260	0
181	20241126	182200	755838620	5260	5260	5260	5260	0
182	20241126	182100	755838620	5260	5260	5260	5260	1637
183	20241126	182000	755838620	5260	5260	5260	5260	0
184	20241126	181900	755838620	5260	5260	5260	5260	0
185	20241126	181800	755838620	5260	5260	5260	5260	0
186	20241126	181700	755838620	5260	5260	5260	5260	0
187	20241126	181600	755838620	5260	5260	5260	5260	0
188	20241126	181500	755838620	5260	5260	5260	5260	0
189	20241126	181400	755838620	5260	5260	5260	5260	0
190	20241126	181300	755838620	5260	5260	5260	5260	0
191	20241126	181200	755838620	5260	5260	5260	5260	0
192	20241126	181100	755838620	5260	5260	5260	5260	0
193	20241126	181000	755838620	5260	5260	5260	5260	0
194	20241126	180900	755838620	5260	5260	5260	5260	0
195	20241126	180800	755838620	5260	5260	5260	5260	0
196	20241126	180700	755838620	5260	5260	5260	5260	0
197	20241126	180600	755838620	5260	5260	5260	5260	0
198	20241126	180500	755838620	5260	5260	5260	5260	0
199	20241126	180400	755838620	5260	5260	5260	5260	0
200	20241126	180300	755838620	5260	5260	5260	5260	0
201	20241126	180200	755838620	5260	5260	5260	5260	0
202	20241126	180100	755838620	5260	5260	5260	5260	0
203	20241126	180000	755838620	5260	5260	5260	5260	0
204	20241126	175900	755838620	5260	5260	5260	5260	0
205	20241126	175800	755838620	5260	5260	5260	5260	0
206	20241126	175700	755838620	5260	5260	5260	5260	0
207	20241126	175600	755838620	5260	5260	5260	5260	0
208	20241126	175500	755838620	5260	5260	5260	5260	0
209	20241126	175400	755838620	5260	5260	5260	5260	0
210	20241126	175300	755838620	5260	5260	5260	5260	0
211	20241126	175200	755838620	5260	5260	5260	5260	0
212	20241126	175100	755838620	5260	5260	5260	5260	1637
213	20241126	175000	755838620	5260	5260	5260	5260	0
214	20241126	174900	755838620	5260	5260	5260	5260	0
215	20241126	174800	755838620	5260	5260	5260	5260	0
216	20241126	174700	755838620	5260	5260	5260	5260	0
217	20241126	174600	755838620	5260	5260	5260	5260	0
218	20241126	174500	755838620	5260	5260	5260	5260	0
219	20241126	174400	755838620	5260	5260	5260	5260	0
220	20241126	174300	755838620	5260	5260	5260	5260	0
221	20241126	174200	755838620	5260	5260	5260	5260	0
222	20241126	174100	755838620	5260	5260	5260	5260	0
223	20241126	174000	755838620	5260	5260	5260	5260	0
224	20241126	173900	755838620	5260	5260	5260	5260	0
225	20241126	173800	755838620	5260	5260	5260	5260	0
226	20241126	173700	755838620	5260	5260	5260	5260	0
227	20241126	173600	755838620	5260	5260	5260	5260	0
228	20241126	173500	755838620	5260	5260	5260	5260	0
229	20241126	173400	755838620	5260	5260	5260	5260	0
230	20241126	173300	755838620	5260	5260	5260	5260	0
231	20241126	173200	755838620	5260	5260	5260	5260	0
232	20241126	173100	755838620	5260	5260	5260	5260	0
233	20241126	173000	755838620	5260	5260	5260	5260	0
234	20241126	172900	755838620	5260	5260	5260	5260	0
235	20241126	172800	755838620	5260	5260	5260	5260	0
236	20241126	172700	755838620	5260	5260	5260	5260	0
237	20241126	172600	755838620	5260	5260	5260	5260	0
238	20241126	172500	755838620	5260	5260	5260	5260	0
239	20241126	172400	755838620	5260	5260	5260	5260	0
240	20241126	172300	755838620	5260	5260	5260	5260	0
241	20241126	172200	755838620	5260	5260	5260	5260	0
242	20241126	172100	755838620	5260	5260	5260	5260	1637
243	20241126	172000	755838620	5260	5260	5260	5260	0
244	20241126	171900	755838620	5260	5260	5260	5260	0
245	20241126	171800	755838620	5260	5260	5260	5260	0
246	20241126	171700	755838620	5260	5260	5260	5260	0
247	20241126	171600	755838620	5260	5260	5260	5260	0
248	20241126	171500	755838620	5260	5260	5260	5260	0
249	20241126	171400	755838620	5260	5260	5260	5260	0
250	20241126	171300	755838620	5260	5260	5260	5260	0
251	20241126	171200	755838620	5260	5260	5260	5260	0
252	20241126	171100	755838620	5260	5260	5260	5260	0
253	20241126	171000	755838620	5260	5260	5260	5260	0
254	20241126	170900	755838620	5260	5260	5260	5260	0
255	20241126	170800	755838620	5260	5260	5260	5260	0
256	20241126	170700	755838620	5260	5260	5260	5260	0
257	20241126	170600	755838620	5260	5260	5260	5260	0
258	20241126	170500	755838620	5260	5260	5260	5260	0
259	20241126	170400	755838620	5260	5260	5260	5260	0
260	20241126	170300	755838620	5260	5260	5260	5260	0
261	20241126	170200	755838620	5260	5260	5260	5260	0
262	20241126	170100	755838620	5260	5260	5260	5260	0
263	20241126	170000	755838620	5260	5260	5260	5260	0
264	20241126	165900	755838620	5260	5260	5260	5260	0
265	20241126	165800	755838620	5260	5260	5260	5260	0
266	20241126	165700	755838620	5260	5260	5260	5260	0
267	20241126	165600	755838620	5260	5260	5260	5260	0
268	20241126	165500	755838620	5260	5260	5260	5260	0
269	20241126	165400	755838620	5260	5260	5260	5260	0
270	20241126	165300	755838620	5260	5260	5260	5260	0
271	20241126	165200	755838620	5260	5260	5260	5260	0
272	20241126	165100	755838620	5260	5260	5260	5260	1637
273	20241126	165000	755838620	5260	5260	5260	5260	0
274	20241126	164900	755838620	5260	5260	5260	5260	0
275	20241126	164800	755838620	5260	5260	5260	5260	0
276	20241126	164700	755838620	5260	5260	5260	5260	0
277	20241126	164600	755838620	5260	5260	5260	5260	0
278	20241126	164500	755838620	5260	5260	5260	5260	0
279	20241126	164400	755838620	5260	5260	5260	5260	0
280	20241126	164300	755838620	5260	5260	5260	5260	0
281	20241126	164200	755838620	5260	5260	5260	5260	0
282	20241126	164100	755838620	5260	5260	5260	5260	0
283	20241126	164000	755838620	5260	5260	5260	5260	0
284	20241126	163900	755838620	5260	5260	5260	5260	0
285	20241126	163800	755838620	5260	5260	5260	5260	0
286	20241126	163700	755838620	5260	5260	5260	5260	0
287	20241126	163600	755838620	5260	5260	5260	5260	0
288	20241126	163500	755838620	5260	5260	5260	5260	0
289	20241126	163400	755838620	5260	5260	5260	5260	0
290	20241126	163300	755838620	5260	5260	5260	5260	0
291	20241126	163200	755838620	5260	5260	5260	5260	0
292	20241126	163100	755838620	5260	5260	5260	5260	0
293	20241126	163000	755838620	5260	5260	5260	5260	0
294	20241126	162900	755838620	5260	5260	5260	5260	0
295	20241126	162800	755838620	5260	5260	5260	5260	0
296	20241126	162700	755838620	5260	5260	5260	5260	0
297	20241126	162600	755838620	5260	5260	5260	5260	0
298	20241126	162500	755838620	5260	5260	5260	5260	0
299	20241126	162400	755838620	5260	5260	5260	5260	0
300	20241126	162300	755838620	5260	5260	5260	5260	0
301	20241126	162200	755838620	5260	5260	5260	5260	0
302	20241126	162100	755838620	5260	5260	5260	5260	1637
303	20241126	162000	755838620	5260	5260	5260	5260	0
304	20241126	161900	755838620	5260	5260	5260	5260	0
305	20241126	161800	755838620	5260	5260	5260	5260	0
306	20241126	161700	755838620	5260	5260	5260	5260	0
307	20241126	161600	755838620	5260	5260	5260	5260	0
308	20241126	161500	755838620	5260	5260	5260	5260	0
309	20241126	161400	755838620	5260	5260	5260	5260	0
310	20241126	161300	755838620	5260	5260	5260	5260	0
311	20241126	161200	755838620	5260	5260	5260	5260	0
312	20241126	161100	755838620	5260	5260	5260	5260	0
313	20241126	161000	755838620	5260	5260	5260	5260	0
314	20241126	160900	755838620	5260	5260	5260	5260	0
315	20241126	160800	755838620	5260	5260	5260	5260	0
316	20241126	160700	755838620	5260	5260	5260	5260	0
317	20241126	160600	755838620	5260	5260	5260	5260	0
318	20241126	160500	755838620	5260	5260	5260	5260	0
319	20241126	160400	755838620	5260	5260	5260	5260	0
320	20241126	160300	755838620	5260	5260	5260	5260	0
321	20241126	160200	755838620	5260	5260	5260	5260	0
322	20241126	160100	755838620	5260	5260	5260	5260	0
323	20241126	160000	755838620	5260	5260	5260	5260	0
324	20241126	155900	755838620	5260	5260	5260	5260	0
325	20241126	155800	755838620	5260	5260	5260	5260	0
326	20241126	155700	755838620	5260	5260	5260	5260	0
327	20241126	155600	755838620	5260	5260	5260	5260	0
328	20241126	155500	755838620	5260	5260	5260	5260	0
329	20241126	155400	755838620	5260	5260	5260	5260	0
330	20241126	155300	755838620	5260	5260	5260	5260	0
331	20241126	155200	755838620	5260	5260	5260	5260	0
332	20241126	155100	755838620	5260	5260	5260	5260	1637
333	20241126	155000	755838620	5260	5260	5260	5260	0
334	20241126	154900	755838620	5260	5260	5260	5260	0
335	20241126	154800	755838620	5260	5260	5260	5260	0
336	20241126	154700	755838620	5260	5260	5260	5260	0
337	20241126	154600	755838620	5260	5260	5260	5260	0
338	20241126	154500	755838620	5260	5260	5260	5260	0
339	20241126	154400	755838620	5260	5260	5260	5260	0
340	20241126	154300	755838620	5260	5260	5260	5260	0
341	20241126	154200	755838620	5260	5260	5260	5260	0
342	20241126	154100	755838620	5260	5260	5260	5260	0
343	20241126	154000	755838620	5260	5260	5260	5260	0
344	20241126	153900	755838620	5260	5260	5260	5260	0
345	20241126	153800	755838620	5260	5260	5260	5260	0
346	20241126	153700	755838620	5260	5260	5260	5260	0
347	20241126	153600	755838620	5260	5260	5260	5260	0
348	20241126	153500	755838620	5260	5260	5260	5260	0
349	20241126	153400	755838620	5260	5260	5260	5260	0
350	20241126	153300	755838620	5260	5260	5260	5260	0
351	20241126	153200	755838620	5260	5260	5260	5260	0
352	20241126	153100	755838620	5260	5260	5260	5260	0
353	20241126	153000	755838620	5260	5260	5260	5260	1637
354	20241126	152900	747228000	5290	5290	5290	5290	0
355	20241126	152800	747228000	5290	5290	5290	5290	0
356	20241126	152700	747228000	5290	5290	5290	5290	0
357	20241126	152600	747228000	5290	5290	5290	5290	0
358	20241126	152500	747228000	5290	5290	5290	5290	0
359	20241126	152400	747228000	5290	5290	5290	5290	0
360	20241126	152300	747228000	5290	5290	5290	5290	0
361	20241126	152200	747228000	5290	5290	5290	5290	0
362	20241126	152100	747228000	5290	5290	5290	5290	0
363	20241126	152000	747228000	5290	5290	5290	5290	0
364	20241126	151900	747228000	5290	5300	5300	5270	13
365	20241126	151800	747159260	5290	5290	5290	5290	213
366	20241126	151700	746032490	5290	5290	5290	5290	0
367	20241126	151600	746032490	5290	5290	5300	5290	43
368	20241126	151500	745804780	5290	5290	5300	5290	265
369	20241126	151400	744401840	5290	5290	5300	5290	523
370	20241126	151300	741633330	5270	5270	5290	5270	390
371	20241126	151200	739573490	5290	5270	5290	5270	192
372	20241126	151100	738559430	5280	5290	5300	5270	490
373	20241126	151000	735968160	5290	5270	5290	5270	336
374	20241126	150900	734194240	5280	5270	5290	5270	578
375	20241126	150800	731146050	5250	5260	5260	5250	824
376	20241126	150700	726812520	5260	5260	5260	5260	160
377	20241126	150600	725970920	5290	5270	5290	5260	655
378	20241126	150500	722523440	5280	5290	5290	5260	270
379	20241126	150400	721097050	5300	5300	5300	5260	348
380	20241126	150300	719260250	5290	5270	5300	5270	776
381	20241126	150200	715159000	5280	5260	5280	5260	266
382	20241126	150100	713756250	5270	5270	5290	5260	875
383	20241126	150000	709145600	5270	5270	5280	5270	291
384	20241126	145900	707610950	5270	5290	5290	5270	153
385	20241126	145800	706804540	5270	5260	5290	5260	566
386	20241126	145700	703815120	5290	5260	5290	5260	242
387	20241126	145600	702540470	5260	5260	5270	5250	413
388	20241126	145500	700368720	5250	5290	5290	5250	272
389	20241126	145400	698934810	5290	5260	5310	5250	3044
390	20241126	145300	682878310	5250	5250	5270	5250	375
391	20241126	145200	680906540	5250	5230	5250	5220	2501
392	20241126	145100	667813600	5230	5230	5240	5230	83
393	20241126	145000	667379190	5240	5220	5240	5210	490
394	20241126	144900	664822330	5230	5220	5240	5200	1264
395	20241126	144800	658235740	5220	5220	5230	5220	1467
396	20241126	144700	650572970	5220	5220	5220	5220	81
397	20241126	144600	650150150	5230	5220	5230	5220	462
398	20241126	144500	647736030	5220	5220	5230	5210	522
399	20241126	144400	645011050	5210	5210	5220	5210	261
400	20241126	144300	643649480	5210	5210	5220	5210	233
401	20241126	144200	642433980	5220	5220	5230	5210	270
402	20241126	144100	641025320	5230	5210	5230	5210	382
403	20241126	144000	639033620	5210	5220	5230	5210	68
404	20241126	143900	638678790	5230	5220	5230	5210	507
405	20241126	143800	636032770	5220	5210	5230	5200	339
406	20241126	143700	634265510	5210	5210	5230	5210	277
407	20241126	143600	632819750	5220	5210	5220	5200	229
408	20241126	143500	631626700	5220	5210	5220	5200	738
409	20241126	143400	627781780	5210	5210	5210	5210	160
410	20241126	143300	626948180	5210	5210	5210	5210	120
411	20241126	143200	626322980	5210	5200	5230	5200	365
412	20241126	143100	624421400	5190	5200	5200	5190	269
413	20241126	143000	623023320	5200	5220	5220	5190	150
414	20241126	142900	622243340	5200	5210	5220	5200	322
415	20241126	142800	620566680	5220	5200	5230	5190	329
416	20241126	142700	618853290	5210	5210	5210	5190	404
417	20241126	142600	616752990	5220	5210	5220	5200	511
418	20241126	142500	614090750	5210	5210	5210	5210	157
419	20241126	142400	613272780	5210	5200	5230	5200	139
420	20241126	142300	612548630	5200	5210	5220	5200	490
421	20241126	142200	609997190	5210	5230	5240	5210	412
422	20241126	142100	607849690	5230	5200	5230	5200	562
423	20241126	142000	604920020	5200	5200	5200	5200	61
424	20241126	141900	604602820	5200	5200	5200	5180	169
425	20241126	141800	603724190	5190	5190	5200	5190	578
426	20241126	141700	600723900	5190	5190	5200	5190	281
427	20241126	141600	599263200	5190	5190	5190	5190	201
428	20241126	141500	598220010	5190	5200	5200	5190	485
429	20241126	141400	595702440	5200	5210	5210	5190	356
430	20241126	141300	593853050	5200	5190	5200	5190	877
431	20241126	141200	589300760	5190	5190	5190	5190	119
432	20241126	141100	588683150	5190	5190	5210	5190	236
433	20241126	141000	587456920	5200	5190	5200	5180	208
434	20241126	140900	586377410	5180	5200	5200	5180	341
435	20241126	140800	584608520	5200	5210	5220	5180	104
436	20241126	140700	584068490	5220	5190	5220	5180	607
437	20241126	140600	580915980	5180	5200	5200	5180	192
438	20241126	140500	579919370	5190	5180	5190	5180	259
439	20241126	140400	578575780	5180	5200	5200	5180	1427
440	20241126	140300	571172750	5200	5200	5210	5200	162
441	20241126	140200	570330340	5190	5190	5200	5180	430
442	20241126	140100	568097230	5200	5190	5200	5180	319
443	20241126	140000	566442090	5190	5200	5220	5190	218
444	20241126	135900	565310290	5200	5200	5210	5180	361
445	20241126	135800	563436630	5200	5180	5200	5180	309
446	20241126	135700	561832540	5180	5170	5190	5170	711
447	20241126	135600	558147060	5170	5170	5170	5170	179
448	20241126	135500	557221630	5180	5190	5190	5170	274
449	20241126	135400	555802310	5170	5180	5180	5170	341
450	20241126	135300	554036660	5170	5180	5180	5170	1133
451	20241126	135200	548169040	5180	5180	5180	5180	220
452	20241126	135100	547029440	5180	5180	5180	5180	19
453	20241126	135000	546931020	5190	5180	5190	5180	379
454	20241126	134900	544965260	5180	5180	5180	5180	125
455	20241126	134800	544317760	5180	5180	5180	5170	859
456	20241126	134700	539870880	5180	5180	5180	5180	87
457	20241126	134600	539420220	5180	5180	5180	5170	595
458	20241126	134500	536339360	5180	5180	5180	5180	256
459	20241126	134400	535013280	5180	5180	5190	5180	147
460	20241126	134300	534251760	5190	5170	5190	5170	1477
461	20241126	134200	526601420	5170	5180	5180	5170	24
462	20241126	134100	526477190	5180	5180	5180	5180	217
463	20241126	134000	525353130	5180	5180	5180	5180	123
464	20241126	133900	524715990	5180	5180	5180	5180	112
465	20241126	133800	524135830	5180	5180	5180	5180	472
466	20241126	133700	521690870	5190	5190	5190	5180	115
467	20241126	133600	521094970	5180	5180	5180	5180	1626
468	20241126	133500	512672290	5180	5190	5190	5180	116
469	20241126	133400	512071400	5180	5190	5190	5180	460
470	20241126	133300	509685930	5190	5190	5200	5190	177
471	20241126	133200	508767280	5190	5190	5200	5180	803
472	20241126	133100	504601800	5180	5190	5190	5180	874
473	20241126	133000	500066700	5190	5200	5200	5190	447
474	20241126	132900	497743560	5190	5200	5200	5190	231
475	20241126	132800	496544470	5200	5200	5200	5190	438
476	20241126	132700	494269550	5190	5200	5200	5190	261
477	20241126	132600	492913050	5200	5200	5210	5200	129
478	20241126	132500	492242220	5200	5200	5200	5200	154
479	20241126	132400	491441420	5200	5200	5200	5200	179
480	20241126	132300	490510620	5200	5210	5270	5200	2340
481	20241126	132200	478319390	5200	5210	5210	5200	1816
482	20241126	132100	468876160	5200	5200	5200	5200	51
483	20241126	132000	468610960	5200	5200	5200	5200	203
484	20241126	131900	467555360	5210	5210	5210	5210	723
485	20241126	131800	463788530	5210	5210	5210	5210	349
486	20241126	131700	461970240	5210	5210	5210	5210	122
487	20241126	131600	461334620	5210	5210	5210	5210	135
488	20241126	131500	460631270	5210	5210	5210	5210	225
489	20241126	131400	459459020	5210	5230	5230	5210	2458
490	20241126	131300	446613150	5220	5220	5220	5220	195
491	20241126	131200	445595250	5220	5220	5220	5220	244
492	20241126	131100	444321570	5220	5230	5230	5220	183
493	20241126	131000	443365360	5230	5230	5230	5230	2513
494	20241126	130900	430222370	5230	5230	5230	5230	60
495	20241126	130800	429908570	5230	5240	5240	5230	1369
496	20241126	130700	422735690	5240	5240	5240	5240	130
497	20241126	130600	422054490	5240	5240	5240	5240	500
498	20241126	130500	419434490	5240	5240	5240	5240	121
499	20241126	130400	418800450	5240	5250	5250	5240	1502
500	20241126	130300	410915560	5250	5250	5250	5250	213
501	20241126	130200	409797310	5250	5260	5260	5250	46
502	20241126	130100	409555450	5260	5260	5260	5260	186
503	20241126	130000	408577090	5260	5260	5260	5260	112
504	20241126	125900	407987970	5270	5250	5290	5250	767
505	20241126	125800	403954310	5250	5270	5270	5250	2529
506	20241126	125700	390626660	5270	5270	5270	5270	268
507	20241126	125600	389214300	5270	5270	5270	5270	189
508	20241126	125500	388218270	5270	5270	5270	5270	19
509	20241126	125400	388118140	5270	5270	5270	5270	10
510	20241126	125300	388065440	5270	5270	5270	5270	250
511	20241126	125200	386747940	5270	5260	5270	5260	111
512	20241126	125100	386163070	5260	5260	5260	5260	145
513	20241126	125000	385400370	5260	5260	5270	5260	24
514	20241126	124900	385274120	5250	5260	5260	5250	203
515	20241126	124800	384207720	5260	5260	5260	5260	20
516	20241126	124700	384102520	5260	5260	5260	5260	18
517	20241126	124600	384007840	5260	5260	5260	5260	10
518	20241126	124500	383955240	5260	5260	5260	5260	74
519	20241126	124400	383566000	5260	5260	5260	5260	10
520	20241126	124300	383513400	5260	5260	5270	5260	47
521	20241126	124200	383266130	5260	5270	5270	5260	21
522	20241126	124100	383155660	5280	5270	5280	5260	11
523	20241126	124000	383097750	5260	5270	5270	5260	50
524	20241126	123900	382834260	5270	5270	5290	5270	44
525	20241126	123800	382602360	5270	5270	5270	5270	71
526	20241126	123700	382228190	5270	5270	5270	5270	18
527	20241126	123600	382133330	5290	5280	5290	5270	18
528	20241126	123500	382038340	5270	5270	5270	5270	19
529	20241126	123400	381938210	5270	5270	5270	5270	66
530	20241126	123300	381590390	5270	5280	5290	5270	442
531	20241126	123200	379256590	5290	5280	5290	5280	25
532	20241126	123100	379124530	5290	5280	5290	5280	10
533	20241126	123000	379071720	5290	5270	5300	5270	75
534	20241126	122900	378675740	5300	5260	5300	5260	37
535	20241126	122800	378480710	5260	5260	5260	5260	10
536	20241126	122700	378428110	5260	5260	5260	5260	19
537	20241126	122600	378328170	5270	5280	5300	5270	58
538	20241126	122500	378022470	5270	5270	5270	5270	19
539	20241126	122400	377922340	5300	5270	5300	5270	40
540	20241126	122300	377711280	5280	5270	5280	5270	66
541	20241126	122200	377363440	5270	5270	5270	5270	19
542	20241126	122100	377263310	5270	5270	5270	5270	10
543	20241126	122000	377210610	5270	5270	5270	5270	19
544	20241126	121900	377110480	5270	5270	5270	5270	78
545	20241126	121800	376699420	5270	5260	5270	5260	211
546	20241126	121700	375587850	5260	5260	5270	5260	119
547	20241126	121600	374961900	5260	5260	5260	5260	10
548	20241126	121500	374909300	5260	5260	5260	5260	74
549	20241126	121400	374520060	5260	5260	5260	5260	687
550	20241126	121300	370906440	5260	5260	5260	5260	9
551	20241126	121200	370859100	5260	5260	5260	5260	19
552	20241126	121100	370759160	5260	5260	5260	5260	71
553	20241126	121000	370385700	5260	5260	5260	5260	62
554	20241126	120900	370059580	5260	5260	5260	5260	19
555	20241126	120800	369959640	5260	5260	5260	5260	63
556	20241126	120700	369628260	5260	5260	5260	5260	169
557	20241126	120600	368739320	5260	5260	5260	5260	79
558	20241126	120500	368323780	5260	5260	5280	5260	30
559	20241126	120400	368165770	5260	5260	5260	5260	477
560	20241126	120300	365656750	5260	5260	5260	5260	60
561	20241126	120200	365341150	5260	5280	5280	5260	40
562	20241126	120100	365130300	5280	5270	5280	5260	26
563	20241126	120000	364993310	5270	5270	5270	5270	65
564	20241126	115900	364650760	5270	5270	5270	5270	19
565	20241126	115800	364550630	5270	5270	5270	5270	10
566	20241126	115700	364497930	5270	5270	5270	5270	19
567	20241126	115600	364397800	5270	5270	5270	5270	77
568	20241126	115500	363992010	5270	5260	5270	5260	63
569	20241126	115400	363660090	5260	5260	5270	5260	103
570	20241126	115300	363117470	5260	5260	5260	5260	66
571	20241126	115200	362770310	5260	5270	5270	5260	29
572	20241126	115100	362617670	5270	5260	5270	5260	29
573	20241126	115000	362465030	5270	5260	5270	5260	40
574	20241126	114900	362254320	5260	5260	5260	5260	79
575	20241126	114800	361838780	5260	5260	5260	5260	10
576	20241126	114700	361786180	5260	5270	5270	5260	68
577	20241126	114600	361427910	5270	5260	5270	5260	80
578	20241126	114500	361006500	5260	5260	5260	5260	63
579	20241126	114400	360675120	5260	5260	5260	5260	88
580	20241126	114300	360212240	5260	5270	5270	5260	20
581	20241126	114200	360106940	5260	5260	5260	5260	24
582	20241126	114100	359980700	5260	5260	5260	5260	79
583	20241126	114000	359565160	5260	5250	5260	5250	53
584	20241126	113900	359286470	5250	5250	5260	5250	906
585	20241126	113800	354527970	5260	5260	5260	5260	1774
586	20241126	113700	345196730	5270	5270	5270	5270	222
587	20241126	113600	344026790	5270	5270	5270	5270	293
588	20241126	113500	342482680	5270	5270	5270	5270	134
589	20241126	113400	341776500	5270	5290	5290	5270	79
590	20241126	113300	341360150	5280	5280	5290	5270	22
591	20241126	113200	341244160	5290	5280	5290	5270	16
592	20241126	113100	341159760	5270	5270	5270	5270	19
593	20241126	113000	341059630	5270	5270	5270	5270	64
594	20241126	112900	340722350	5270	5280	5300	5270	26
595	20241126	112800	340585180	5270	5270	5270	5270	19
596	20241126	112700	340485050	5270	5270	5270	5270	10
597	20241126	112600	340432350	5270	5290	5290	5270	1274
598	20241126	112500	333694210	5290	5290	5290	5290	9
599	20241126	112400	333646600	5290	5290	5290	5290	19
600	20241126	112300	333546090	5290	5290	5310	5290	124
601	20241126	112200	332889630	5290	5290	5290	5290	249
602	20241126	112100	331572420	5290	5290	5290	5290	19
603	20241126	112000	331471910	5290	5270	5290	5270	58
604	20241126	111900	331165280	5270	5280	5290	5270	81
605	20241126	111800	330738360	5270	5270	5290	5270	21
606	20241126	111700	330627650	5270	5270	5270	5270	10
607	20241126	111600	330574950	5270	5280	5290	5270	21
608	20241126	111500	330464230	5290	5260	5290	5260	970
609	20241126	111400	325356260	5260	5270	5270	5260	54
610	20241126	111300	325071870	5260	5260	5260	5260	19
611	20241126	111200	324971930	5260	5270	5270	5260	971
612	20241126	111100	319854860	5270	5270	5280	5270	546
613	20241126	111000	316976940	5270	5270	5270	5270	50
614	20241126	110900	316713440	5280	5270	5280	5270	17
615	20241126	110800	316623770	5270	5280	5280	5270	20
616	20241126	110700	316518360	5290	5270	5290	5270	468
617	20241126	110600	314049290	5270	5280	5280	5270	1162
618	20241126	110500	307914340	5280	5280	5280	5280	18
619	20241126	110400	307819300	5280	5280	5280	5280	68
620	20241126	110300	307460260	5280	5280	5280	5270	38
621	20241126	110200	307259720	5280	5280	5280	5280	735
622	20241126	110100	303378920	5280	5290	5290	5280	21
623	20241126	110000	303268020	5280	5290	5300	5280	49
624	20241126	105900	303008980	5290	5280	5290	5280	30
625	20241126	105800	302850380	5280	5290	5290	5280	246
626	20241126	105700	301549230	5290	5290	5290	5290	838
627	20241126	105600	297116210	5290	5290	5290	5290	128
628	20241126	105500	296439090	5290	5300	5300	5290	42
629	20241126	105400	296216900	5310	5290	5310	5280	43
630	20241126	105300	295989170	5300	5310	5310	5280	3385
631	20241126	105200	278073930	5330	5310	5330	5310	18
632	20241126	105100	277978260	5310	5310	5310	5310	19
633	20241126	105000	277877370	5310	5320	5320	5310	37
634	20241126	104900	277680540	5320	5320	5320	5320	70
635	20241126	104800	277308140	5320	5320	5320	5320	19
636	20241126	104700	277207060	5320	5320	5320	5320	10
637	20241126	104600	277153860	5320	5320	5320	5320	19
638	20241126	104500	277052780	5320	5320	5320	5320	72
639	20241126	104400	276669740	5320	5320	5320	5320	9
640	20241126	104300	276621860	5320	5320	5320	5320	19
641	20241126	104200	276520780	5320	5330	5330	5320	1019
642	20241126	104100	271097100	5330	5330	5330	5330	68
643	20241126	104000	270734660	5330	5330	5330	5330	19
644	20241126	103900	270633390	5330	5330	5330	5330	9
645	20241126	103800	270585420	5330	5330	5330	5330	75
646	20241126	103700	270185670	5340	5340	5340	5340	500
647	20241126	103600	267515670	5340	5340	5340	5340	9
648	20241126	103500	267467610	5340	5340	5340	5340	20
649	20241126	103400	267360810	5340	5340	5340	5340	66
650	20241126	103300	267008370	5340	5340	5340	5340	19
651	20241126	103200	266906910	5350	5340	5350	5340	74
652	20241126	103100	266511610	5350	5340	5350	5330	216
653	20241126	103000	265356820	5330	5320	5340	5320	99
654	20241126	102900	264829240	5330	5310	5330	5310	20
655	20241126	102800	264722920	5310	5320	5330	5310	21
656	20241126	102700	264611370	5310	5310	5330	5310	98
657	20241126	102600	264089410	5310	5300	5310	5300	68
658	20241126	102500	263728420	5310	5330	5330	5310	38
659	20241126	102400	263526170	5320	5310	5320	5300	528
660	20241126	102300	260721490	5310	5310	5310	5310	74
661	20241126	102200	260328550	5310	5300	5310	5300	20
662	20241126	102100	260222450	5310	5300	5310	5300	50
663	20241126	102000	259957050	5300	5300	5310	5300	20
664	20241126	101900	259851040	5310	5300	5310	5300	193
665	20241126	101800	258826900	5300	5290	5300	5290	129
666	20241126	101700	258143300	5290	5290	5290	5290	20
667	20241126	101600	258037500	5290	5290	5290	5290	9
668	20241126	101500	257989890	5290	5290	5290	5290	73
669	20241126	101400	257603720	5300	5290	5300	5290	20
670	20241126	101300	257497910	5290	5310	5310	5290	927
671	20241126	101200	252585800	5300	5300	5310	5300	37
672	20241126	101100	252389530	5310	5320	5320	5310	555
673	20241126	101000	249439650	5320	5340	5340	5320	141
674	20241126	100900	248687820	5330	5330	5330	5330	20
675	20241126	100800	248581220	5330	5320	5340	5320	66
676	20241126	100700	248229950	5320	5330	5340	5320	988
677	20241126	100600	242964220	5330	5320	5330	5320	211
678	20241126	100500	241841680	5320	5330	5330	5320	20
679	20241126	100400	241735270	5320	5320	5320	5320	79
680	20241126	100300	241314990	5330	5340	5340	5320	138
681	20241126	100200	240580380	5330	5330	5330	5320	29
682	20241126	100100	240425900	5330	5320	5330	5310	15
683	20241126	100000	240346150	5310	5320	5320	5310	73
684	20241126	095900	239958510	5330	5310	5330	5310	21
685	20241126	095800	239846880	5310	5310	5310	5310	9
686	20241126	095700	239799090	5310	5310	5320	5310	419
687	20241126	095600	237570200	5310	5310	5310	5310	72
688	20241126	095500	237187880	5310	5310	5320	5310	69
689	20241126	095400	236820990	5310	5310	5310	5310	19
690	20241126	095300	236720100	5310	5310	5320	5310	64
691	20241126	095200	236380250	5310	5310	5320	5300	378
692	20241126	095100	234370870	5300	5300	5300	5300	10
693	20241126	095000	234317870	5300	5300	5300	5300	19
694	20241126	094900	234217170	5300	5310	5310	5300	304
695	20241126	094800	232603020	5320	5320	5320	5320	512
696	20241126	094700	229879180	5320	5350	5350	5320	3944
697	20241126	094600	208855930	5350	5350	5350	5350	19
698	20241126	094500	208754280	5360	5360	5360	5340	1644
699	20241126	094400	199966580	5350	5360	5370	5350	24
700	20241126	094300	199838100	5350	5370	5370	5350	12
701	20241126	094200	199773850	5370	5360	5370	5350	133
702	20241126	094100	199060950	5360	5400	5400	5360	633
703	20241126	094000	195656200	5420	5390	5420	5390	147
704	20241126	093900	194862530	5390	5430	5440	5390	412
705	20241126	093800	192629760	5440	5340	5500	5340	5329
706	20241126	093700	163673150	5340	5370	5370	5340	320
707	20241126	093600	161957470	5360	5350	5410	5350	470
708	20241126	093500	159427480	5360	5360	5370	5360	28
709	20241126	093400	159277340	5370	5360	5390	5350	569
710	20241126	093300	156217000	5350	5390	5390	5350	804
711	20241126	093200	151915260	5370	5380	5400	5360	1877
712	20241126	093100	141839870	5380	5390	5400	5380	307
713	20241126	093000	140183500	5400	5400	5410	5390	730
714	20241126	092900	136245110	5400	5430	5440	5390	4597
715	20241126	092800	111255010	5390	5350	5440	5350	3086
716	20241126	092700	94654230	5350	5360	5370	5350	58
717	20241126	092600	94343530	5390	5390	5390	5330	2260
718	20241126	092500	82188020	5340	5360	5390	5340	1549
719	20241126	092400	73871860	5340	5340	5370	5320	531
720	20241126	092300	71030020	5340	5320	5340	5310	1546
721	20241126	092200	62798630	5320	5320	5340	5320	929
722	20241126	092100	57840990	5320	5320	5320	5300	54
723	20241126	092000	57554310	5330	5310	5340	5300	877
724	20241126	091900	52890330	5300	5300	5330	5280	514
725	20241126	091800	50154140	5310	5320	5330	5280	757
726	20241126	091700	46128380	5290	5290	5320	5290	1027
727	20241126	091600	40677000	5290	5280	5290	5270	463
728	20241126	091500	38230430	5280	5290	5290	5270	746
729	20241126	091400	34291460	5300	5290	5300	5280	231
730	20241126	091300	33069160	5290	5270	5290	5270	21
731	20241126	091200	32958370	5290	5260	5290	5260	10
732	20241126	091100	32905740	5260	5260	5260	5260	81
733	20241126	091000	32479680	5260	5260	5260	5260	10
734	20241126	090900	32427080	5260	5260	5260	5260	19
735	20241126	090800	32327140	5260	5260	5260	5260	19
736	20241126	090700	32227200	5270	5260	5280	5260	208
737	20241126	090600	31129660	5260	5270	5270	5260	96
738	20241126	090500	30624390	5260	5260	5260	5260	10
739	20241126	090400	30571790	5250	5290	5300	5250	690
740	20241126	090300	26934660	5300	5290	5300	5290	101
741	20241126	090200	26399570	5260	5260	5260	5260	460
742	20241126	090100	23979970	5260	5270	5270	5230	1621
743	20241126	090000	15468650	5300	5330	5330	5300	2915