KissMeData/170920/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203300	706591320	9210	9210	9210	9210	1256
3	20241126	203200	706591320	9210	9210	9210	9210	0
4	20241126	203100	706591320	9210	9210	9210	9210	0
5	20241126	203000	706591320	9210	9210	9210	9210	0
6	20241126	202900	706591320	9210	9210	9210	9210	0
7	20241126	202800	706591320	9210	9210	9210	9210	0
8	20241126	202700	706591320	9210	9210	9210	9210	0
9	20241126	202600	706591320	9210	9210	9210	9210	0
10	20241126	202500	706591320	9210	9210	9210	9210	0
11	20241126	202400	706591320	9210	9210	9210	9210	0
12	20241126	202300	706591320	9210	9210	9210	9210	0
13	20241126	202200	706591320	9210	9210	9210	9210	0
14	20241126	202100	706591320	9210	9210	9210	9210	0
15	20241126	202000	706591320	9210	9210	9210	9210	0
16	20241126	201900	706591320	9210	9210	9210	9210	0
17	20241126	201800	706591320	9210	9210	9210	9210	0
18	20241126	201700	706591320	9210	9210	9210	9210	0
19	20241126	201600	706591320	9210	9210	9210	9210	0
20	20241126	201500	706591320	9210	9210	9210	9210	0
21	20241126	201400	706591320	9210	9210	9210	9210	0
22	20241126	201300	706591320	9210	9210	9210	9210	0
23	20241126	201200	706591320	9210	9210	9210	9210	0
24	20241126	201100	706591320	9210	9210	9210	9210	0
25	20241126	201000	706591320	9210	9210	9210	9210	0
26	20241126	200900	706591320	9210	9210	9210	9210	0
27	20241126	200800	706591320	9210	9210	9210	9210	0
28	20241126	200700	706591320	9210	9210	9210	9210	0
29	20241126	200600	706591320	9210	9210	9210	9210	0
30	20241126	200500	706591320	9210	9210	9210	9210	0
31	20241126	200400	706591320	9210	9210	9210	9210	0
32	20241126	200300	706591320	9210	9210	9210	9210	1256
33	20241126	200200	706591320	9210	9210	9210	9210	0
34	20241126	200100	706591320	9210	9210	9210	9210	0
35	20241126	200000	706591320	9210	9210	9210	9210	0
36	20241126	195900	706591320	9210	9210	9210	9210	0
37	20241126	195800	706591320	9210	9210	9210	9210	0
38	20241126	195700	706591320	9210	9210	9210	9210	0
39	20241126	195600	706591320	9210	9210	9210	9210	0
40	20241126	195500	706591320	9210	9210	9210	9210	0
41	20241126	195400	706591320	9210	9210	9210	9210	0
42	20241126	195300	706591320	9210	9210	9210	9210	0
43	20241126	195200	706591320	9210	9210	9210	9210	0
44	20241126	195100	706591320	9210	9210	9210	9210	0
45	20241126	195000	706591320	9210	9210	9210	9210	0
46	20241126	194900	706591320	9210	9210	9210	9210	0
47	20241126	194800	706591320	9210	9210	9210	9210	0
48	20241126	194700	706591320	9210	9210	9210	9210	0
49	20241126	194600	706591320	9210	9210	9210	9210	0
50	20241126	194500	706591320	9210	9210	9210	9210	0
51	20241126	194400	706591320	9210	9210	9210	9210	0
52	20241126	194300	706591320	9210	9210	9210	9210	0
53	20241126	194200	706591320	9210	9210	9210	9210	0
54	20241126	194100	706591320	9210	9210	9210	9210	0
55	20241126	194000	706591320	9210	9210	9210	9210	0
56	20241126	193900	706591320	9210	9210	9210	9210	0
57	20241126	193800	706591320	9210	9210	9210	9210	0
58	20241126	193700	706591320	9210	9210	9210	9210	0
59	20241126	193600	706591320	9210	9210	9210	9210	0
60	20241126	193500	706591320	9210	9210	9210	9210	0
61	20241126	193400	706591320	9210	9210	9210	9210	0
62	20241126	193300	706591320	9210	9210	9210	9210	1256
63	20241126	193200	706591320	9210	9210	9210	9210	0
64	20241126	193100	706591320	9210	9210	9210	9210	0
65	20241126	193000	706591320	9210	9210	9210	9210	0
66	20241126	192900	706591320	9210	9210	9210	9210	0
67	20241126	192800	706591320	9210	9210	9210	9210	0
68	20241126	192700	706591320	9210	9210	9210	9210	0
69	20241126	192600	706591320	9210	9210	9210	9210	0
70	20241126	192500	706591320	9210	9210	9210	9210	0
71	20241126	192400	706591320	9210	9210	9210	9210	0
72	20241126	192300	706591320	9210	9210	9210	9210	0
73	20241126	192200	706591320	9210	9210	9210	9210	0
74	20241126	192100	706591320	9210	9210	9210	9210	0
75	20241126	192000	706591320	9210	9210	9210	9210	0
76	20241126	191900	706591320	9210	9210	9210	9210	0
77	20241126	191800	706591320	9210	9210	9210	9210	0
78	20241126	191700	706591320	9210	9210	9210	9210	0
79	20241126	191600	706591320	9210	9210	9210	9210	0
80	20241126	191500	706591320	9210	9210	9210	9210	0
81	20241126	191400	706591320	9210	9210	9210	9210	0
82	20241126	191300	706591320	9210	9210	9210	9210	0
83	20241126	191200	706591320	9210	9210	9210	9210	0
84	20241126	191100	706591320	9210	9210	9210	9210	0
85	20241126	191000	706591320	9210	9210	9210	9210	0
86	20241126	190900	706591320	9210	9210	9210	9210	0
87	20241126	190800	706591320	9210	9210	9210	9210	0
88	20241126	190700	706591320	9210	9210	9210	9210	0
89	20241126	190600	706591320	9210	9210	9210	9210	0
90	20241126	190500	706591320	9210	9210	9210	9210	0
91	20241126	190400	706591320	9210	9210	9210	9210	0
92	20241126	190300	706591320	9210	9210	9210	9210	1256
93	20241126	190200	706591320	9210	9210	9210	9210	0
94	20241126	190100	706591320	9210	9210	9210	9210	0
95	20241126	190000	706591320	9210	9210	9210	9210	0
96	20241126	185900	706591320	9210	9210	9210	9210	0
97	20241126	185800	706591320	9210	9210	9210	9210	0
98	20241126	185700	706591320	9210	9210	9210	9210	0
99	20241126	185600	706591320	9210	9210	9210	9210	0
100	20241126	185500	706591320	9210	9210	9210	9210	0
101	20241126	185400	706591320	9210	9210	9210	9210	0
102	20241126	185300	706591320	9210	9210	9210	9210	0
103	20241126	185200	706591320	9210	9210	9210	9210	0
104	20241126	185100	706591320	9210	9210	9210	9210	0
105	20241126	185000	706591320	9210	9210	9210	9210	0
106	20241126	184900	706591320	9210	9210	9210	9210	0
107	20241126	184800	706591320	9210	9210	9210	9210	0
108	20241126	184700	706591320	9210	9210	9210	9210	0
109	20241126	184600	706591320	9210	9210	9210	9210	0
110	20241126	184500	706591320	9210	9210	9210	9210	0
111	20241126	184400	706591320	9210	9210	9210	9210	0
112	20241126	184300	706591320	9210	9210	9210	9210	0
113	20241126	184200	706591320	9210	9210	9210	9210	0
114	20241126	184100	706591320	9210	9210	9210	9210	0
115	20241126	184000	706591320	9210	9210	9210	9210	0
116	20241126	183900	706591320	9210	9210	9210	9210	0
117	20241126	183800	706591320	9210	9210	9210	9210	0
118	20241126	183700	706591320	9210	9210	9210	9210	0
119	20241126	183600	706591320	9210	9210	9210	9210	0
120	20241126	183500	706591320	9210	9210	9210	9210	0
121	20241126	183400	706591320	9210	9210	9210	9210	0
122	20241126	183300	706591320	9210	9210	9210	9210	1256
123	20241126	183200	706591320	9210	9210	9210	9210	0
124	20241126	183100	706591320	9210	9210	9210	9210	0
125	20241126	183000	706591320	9210	9210	9210	9210	0
126	20241126	182900	706591320	9210	9210	9210	9210	0
127	20241126	182800	706591320	9210	9210	9210	9210	0
128	20241126	182700	706591320	9210	9210	9210	9210	0
129	20241126	182600	706591320	9210	9210	9210	9210	0
130	20241126	182500	706591320	9210	9210	9210	9210	0
131	20241126	182400	706591320	9210	9210	9210	9210	0
132	20241126	182300	706591320	9210	9210	9210	9210	0
133	20241126	182200	706591320	9210	9210	9210	9210	0
134	20241126	182100	706591320	9210	9210	9210	9210	0
135	20241126	182000	706591320	9210	9210	9210	9210	0
136	20241126	181900	706591320	9210	9210	9210	9210	0
137	20241126	181800	706591320	9210	9210	9210	9210	0
138	20241126	181700	706591320	9210	9210	9210	9210	0
139	20241126	181600	706591320	9210	9210	9210	9210	0
140	20241126	181500	706591320	9210	9210	9210	9210	0
141	20241126	181400	706591320	9210	9210	9210	9210	0
142	20241126	181300	706591320	9210	9210	9210	9210	0
143	20241126	181200	706591320	9210	9210	9210	9210	0
144	20241126	181100	706591320	9210	9210	9210	9210	0
145	20241126	181000	706591320	9210	9210	9210	9210	0
146	20241126	180900	706591320	9210	9210	9210	9210	0
147	20241126	180800	706591320	9210	9210	9210	9210	0
148	20241126	180700	706591320	9210	9210	9210	9210	0
149	20241126	180600	706591320	9210	9210	9210	9210	0
150	20241126	180500	706591320	9210	9210	9210	9210	0
151	20241126	180400	706591320	9210	9210	9210	9210	0
152	20241126	180300	706591320	9210	9210	9210	9210	1256
153	20241126	180200	706591320	9210	9210	9210	9210	0
154	20241126	180100	706591320	9210	9210	9210	9210	0
155	20241126	180000	706591320	9210	9210	9210	9210	0
156	20241126	175900	706591320	9210	9210	9210	9210	0
157	20241126	175800	706591320	9210	9210	9210	9210	0
158	20241126	175700	706591320	9210	9210	9210	9210	0
159	20241126	175600	706591320	9210	9210	9210	9210	0
160	20241126	175500	706591320	9210	9210	9210	9210	0
161	20241126	175400	706591320	9210	9210	9210	9210	0
162	20241126	175300	706591320	9210	9210	9210	9210	0
163	20241126	175200	706591320	9210	9210	9210	9210	0
164	20241126	175100	706591320	9210	9210	9210	9210	0
165	20241126	175000	706591320	9210	9210	9210	9210	0
166	20241126	174900	706591320	9210	9210	9210	9210	0
167	20241126	174800	706591320	9210	9210	9210	9210	0
168	20241126	174700	706591320	9210	9210	9210	9210	0
169	20241126	174600	706591320	9210	9210	9210	9210	0
170	20241126	174500	706591320	9210	9210	9210	9210	0
171	20241126	174400	706591320	9210	9210	9210	9210	0
172	20241126	174300	706591320	9210	9210	9210	9210	0
173	20241126	174200	706591320	9210	9210	9210	9210	0
174	20241126	174100	706591320	9210	9210	9210	9210	0
175	20241126	174000	706591320	9210	9210	9210	9210	0
176	20241126	173900	706591320	9210	9210	9210	9210	0
177	20241126	173800	706591320	9210	9210	9210	9210	0
178	20241126	173700	706591320	9210	9210	9210	9210	0
179	20241126	173600	706591320	9210	9210	9210	9210	0
180	20241126	173500	706591320	9210	9210	9210	9210	0
181	20241126	173400	706591320	9210	9210	9210	9210	0
182	20241126	173300	706591320	9210	9210	9210	9210	1256
183	20241126	173200	706591320	9210	9210	9210	9210	0
184	20241126	173100	706591320	9210	9210	9210	9210	0
185	20241126	173000	706591320	9210	9210	9210	9210	0
186	20241126	172900	706591320	9210	9210	9210	9210	0
187	20241126	172800	706591320	9210	9210	9210	9210	0
188	20241126	172700	706591320	9210	9210	9210	9210	0
189	20241126	172600	706591320	9210	9210	9210	9210	0
190	20241126	172500	706591320	9210	9210	9210	9210	0
191	20241126	172400	706591320	9210	9210	9210	9210	0
192	20241126	172300	706591320	9210	9210	9210	9210	0
193	20241126	172200	706591320	9210	9210	9210	9210	0
194	20241126	172100	706591320	9210	9210	9210	9210	0
195	20241126	172000	706591320	9210	9210	9210	9210	0
196	20241126	171900	706591320	9210	9210	9210	9210	0
197	20241126	171800	706591320	9210	9210	9210	9210	0
198	20241126	171700	706591320	9210	9210	9210	9210	0
199	20241126	171600	706591320	9210	9210	9210	9210	0
200	20241126	171500	706591320	9210	9210	9210	9210	0
201	20241126	171400	706591320	9210	9210	9210	9210	0
202	20241126	171300	706591320	9210	9210	9210	9210	0
203	20241126	171200	706591320	9210	9210	9210	9210	0
204	20241126	171100	706591320	9210	9210	9210	9210	0
205	20241126	171000	706591320	9210	9210	9210	9210	0
206	20241126	170900	706591320	9210	9210	9210	9210	0
207	20241126	170800	706591320	9210	9210	9210	9210	0
208	20241126	170700	706591320	9210	9210	9210	9210	0
209	20241126	170600	706591320	9210	9210	9210	9210	0
210	20241126	170500	706591320	9210	9210	9210	9210	0
211	20241126	170400	706591320	9210	9210	9210	9210	0
212	20241126	170300	706591320	9210	9210	9210	9210	1256
213	20241126	170200	706591320	9210	9210	9210	9210	0
214	20241126	170100	706591320	9210	9210	9210	9210	0
215	20241126	170000	706591320	9210	9210	9210	9210	0
216	20241126	165900	706591320	9210	9210	9210	9210	0
217	20241126	165800	706591320	9210	9210	9210	9210	0
218	20241126	165700	706591320	9210	9210	9210	9210	0
219	20241126	165600	706591320	9210	9210	9210	9210	0
220	20241126	165500	706591320	9210	9210	9210	9210	0
221	20241126	165400	706591320	9210	9210	9210	9210	0
222	20241126	165300	706591320	9210	9210	9210	9210	0
223	20241126	165200	706591320	9210	9210	9210	9210	0
224	20241126	165100	706591320	9210	9210	9210	9210	0
225	20241126	165000	706591320	9210	9210	9210	9210	0
226	20241126	164900	706591320	9210	9210	9210	9210	0
227	20241126	164800	706591320	9210	9210	9210	9210	0
228	20241126	164700	706591320	9210	9210	9210	9210	0
229	20241126	164600	706591320	9210	9210	9210	9210	0
230	20241126	164500	706591320	9210	9210	9210	9210	0
231	20241126	164400	706591320	9210	9210	9210	9210	0
232	20241126	164300	706591320	9210	9210	9210	9210	0
233	20241126	164200	706591320	9210	9210	9210	9210	0
234	20241126	164100	706591320	9210	9210	9210	9210	0
235	20241126	164000	706591320	9210	9210	9210	9210	0
236	20241126	163900	706591320	9210	9210	9210	9210	0
237	20241126	163800	706591320	9210	9210	9210	9210	0
238	20241126	163700	706591320	9210	9210	9210	9210	0
239	20241126	163600	706591320	9210	9210	9210	9210	0
240	20241126	163500	706591320	9210	9210	9210	9210	0
241	20241126	163400	706591320	9210	9210	9210	9210	0
242	20241126	163300	706591320	9210	9210	9210	9210	1256
243	20241126	163200	706591320	9210	9210	9210	9210	0
244	20241126	163100	706591320	9210	9210	9210	9210	0
245	20241126	163000	706591320	9210	9210	9210	9210	0
246	20241126	162900	706591320	9210	9210	9210	9210	0
247	20241126	162800	706591320	9210	9210	9210	9210	0
248	20241126	162700	706591320	9210	9210	9210	9210	0
249	20241126	162600	706591320	9210	9210	9210	9210	0
250	20241126	162500	706591320	9210	9210	9210	9210	0
251	20241126	162400	706591320	9210	9210	9210	9210	0
252	20241126	162300	706591320	9210	9210	9210	9210	0
253	20241126	162200	706591320	9210	9210	9210	9210	0
254	20241126	162100	706591320	9210	9210	9210	9210	0
255	20241126	162000	706591320	9210	9210	9210	9210	0
256	20241126	161900	706591320	9210	9210	9210	9210	0
257	20241126	161800	706591320	9210	9210	9210	9210	0
258	20241126	161700	706591320	9210	9210	9210	9210	0
259	20241126	161600	706591320	9210	9210	9210	9210	0
260	20241126	161500	706591320	9210	9210	9210	9210	0
261	20241126	161400	706591320	9210	9210	9210	9210	0
262	20241126	161300	706591320	9210	9210	9210	9210	0
263	20241126	161200	706591320	9210	9210	9210	9210	0
264	20241126	161100	706591320	9210	9210	9210	9210	0
265	20241126	161000	706591320	9210	9210	9210	9210	0
266	20241126	160900	706591320	9210	9210	9210	9210	0
267	20241126	160800	706591320	9210	9210	9210	9210	0
268	20241126	160700	706591320	9210	9210	9210	9210	0
269	20241126	160600	706591320	9210	9210	9210	9210	0
270	20241126	160500	706591320	9210	9210	9210	9210	0
271	20241126	160400	706591320	9210	9210	9210	9210	0
272	20241126	160300	706591320	9210	9210	9210	9210	1256
273	20241126	160200	706591320	9210	9210	9210	9210	0
274	20241126	160100	706591320	9210	9210	9210	9210	0
275	20241126	160000	706591320	9210	9210	9210	9210	0
276	20241126	155900	706591320	9210	9210	9210	9210	0
277	20241126	155800	706591320	9210	9210	9210	9210	0
278	20241126	155700	706591320	9210	9210	9210	9210	0
279	20241126	155600	706591320	9210	9210	9210	9210	0
280	20241126	155500	706591320	9210	9210	9210	9210	0
281	20241126	155400	706591320	9210	9210	9210	9210	0
282	20241126	155300	706591320	9210	9210	9210	9210	0
283	20241126	155200	706591320	9210	9210	9210	9210	0
284	20241126	155100	706591320	9210	9210	9210	9210	0
285	20241126	155000	706591320	9210	9210	9210	9210	0
286	20241126	154900	706591320	9210	9210	9210	9210	0
287	20241126	154800	706591320	9210	9210	9210	9210	0
288	20241126	154700	706591320	9210	9210	9210	9210	0
289	20241126	154600	706591320	9210	9210	9210	9210	0
290	20241126	154500	706591320	9210	9210	9210	9210	0
291	20241126	154400	706591320	9210	9210	9210	9210	0
292	20241126	154300	706591320	9210	9210	9210	9210	0
293	20241126	154200	706591320	9210	9210	9210	9210	0
294	20241126	154100	706591320	9210	9210	9210	9210	0
295	20241126	154000	706591320	9210	9210	9210	9210	0
296	20241126	153900	706591320	9210	9210	9210	9210	0
297	20241126	153800	706591320	9210	9210	9210	9210	0
298	20241126	153700	706591320	9210	9210	9210	9210	0
299	20241126	153600	706591320	9210	9210	9210	9210	0
300	20241126	153500	706591320	9210	9210	9210	9210	0
301	20241126	153400	706591320	9210	9210	9210	9210	0
302	20241126	153300	706591320	9210	9210	9210	9210	1256
303	20241126	153200	706591320	9210	9210	9210	9210	0
304	20241126	153100	706591320	9210	9210	9210	9210	0
305	20241126	153000	706591320	9210	9210	9210	9210	1256
306	20241126	152900	695023560	9210	9210	9210	9210	0
307	20241126	152800	695023560	9210	9210	9210	9210	0
308	20241126	152700	695023560	9210	9210	9210	9210	0
309	20241126	152600	695023560	9210	9210	9210	9210	0
310	20241126	152500	695023560	9210	9210	9210	9210	0
311	20241126	152400	695023560	9210	9210	9210	9210	0
312	20241126	152300	695023560	9210	9210	9210	9210	0
313	20241126	152200	695023560	9210	9210	9210	9210	0
314	20241126	152100	695023560	9210	9210	9210	9210	0
315	20241126	152000	695023560	9210	9210	9210	9210	0
316	20241126	151900	695023560	9210	9190	9210	9180	64
317	20241126	151800	694435760	9210	9190	9210	9190	201
318	20241126	151700	692587870	9170	9180	9180	9170	92
319	20241126	151600	691743600	9190	9190	9190	9190	0
320	20241126	151500	691743600	9190	9200	9200	9190	115
321	20241126	151400	690685670	9190	9180	9190	9180	95
322	20241126	151300	689813090	9180	9180	9180	9180	0
323	20241126	151200	689813090	9180	9180	9180	9180	11
324	20241126	151100	689712110	9190	9190	9190	9190	0
325	20241126	151000	689712110	9190	9190	9190	9190	0
326	20241126	150900	689712110	9190	9190	9190	9190	10
327	20241126	150800	689620210	9200	9200	9200	9200	10
328	20241126	150700	689528210	9170	9170	9170	9170	0
329	20241126	150600	689528210	9170	9190	9200	9170	88
330	20241126	150500	688720450	9200	9200	9200	9200	0
331	20241126	150400	688720450	9200	9200	9200	9200	1
332	20241126	150300	688711250	9180	9200	9200	9180	63
333	20241126	150200	688132810	9200	9200	9200	9200	10
334	20241126	150100	688040810	9200	9200	9200	9200	7
335	20241126	150000	687976410	9180	9190	9190	9180	1363
336	20241126	145900	675451020	9190	9190	9190	9190	0
337	20241126	145800	675451020	9190	9190	9190	9190	1
338	20241126	145700	675441830	9180	9190	9190	9180	259
339	20241126	145600	673062210	9190	9190	9190	9190	1
340	20241126	145500	673053020	9190	9190	9190	9190	0
341	20241126	145400	673053020	9190	9190	9190	9180	118
342	20241126	145300	671969180	9190	9190	9190	9190	200
343	20241126	145200	670131180	9190	9160	9190	9160	1110
344	20241126	145100	659939780	9180	9190	9190	9180	40
345	20241126	145000	659572480	9200	9200	9200	9200	0
346	20241126	144900	659572480	9200	9200	9200	9200	0
347	20241126	144800	659572480	9200	9200	9200	9200	11
348	20241126	144700	659471280	9210	9210	9210	9210	0
349	20241126	144600	659471280	9210	9210	9210	9210	0
350	20241126	144500	659471280	9210	9230	9230	9210	864
351	20241126	144400	651497980	9230	9230	9230	9230	0
352	20241126	144300	651497980	9230	9230	9230	9230	0
353	20241126	144200	651497980	9230	9230	9230	9210	69
354	20241126	144100	650862270	9210	9210	9230	9210	312
355	20241126	144000	647988710	9230	9230	9230	9230	28
356	20241126	143900	647730270	9230	9210	9230	9210	92
357	20241126	143800	646882310	9230	9230	9230	9230	0
358	20241126	143700	646882310	9230	9230	9230	9230	0
359	20241126	143600	646882310	9230	9220	9230	9200	82
360	20241126	143500	646127410	9220	9220	9220	9210	1844
361	20241126	143400	629125950	9210	9210	9210	9210	14
362	20241126	143300	628997010	9170	9170	9170	9170	58
363	20241126	143200	628465150	9210	9210	9210	9210	0
364	20241126	143100	628465150	9210	9210	9210	9210	1
365	20241126	143000	628455940	9160	9160	9160	9160	58
366	20241126	142900	627924660	9200	9220	9220	9200	302
367	20241126	142800	625140240	9210	9210	9210	9210	2
368	20241126	142700	625121820	9220	9160	9220	9160	59
369	20241126	142600	624581320	9180	9180	9180	9180	0
370	20241126	142500	624581320	9180	9180	9180	9180	0
371	20241126	142400	624581320	9180	9180	9180	9180	58
372	20241126	142300	624048880	9210	9210	9210	9210	2
373	20241126	142200	624030460	9210	9210	9210	9210	4
374	20241126	142100	623993620	9180	9180	9180	9180	59
375	20241126	142000	623452000	9220	9220	9220	9220	1
376	20241126	141900	623442780	9200	9200	9200	9200	10
377	20241126	141800	623350780	9220	9180	9220	9180	68
378	20241126	141700	622726140	9200	9200	9200	9200	17
379	20241126	141600	622569740	9200	9200	9200	9200	0
380	20241126	141500	622569740	9200	9200	9200	9200	58
381	20241126	141400	622036140	9220	9220	9220	9220	0
382	20241126	141300	622036140	9220	9220	9220	9220	0
383	20241126	141200	622036140	9220	9220	9220	9220	58
384	20241126	141100	621501380	9230	9230	9230	9230	1
385	20241126	141000	621492150	9200	9200	9200	9200	0
386	20241126	140900	621492150	9200	9200	9200	9200	158
387	20241126	140800	620038550	9200	9200	9200	9200	0
388	20241126	140700	620038550	9200	9200	9200	9200	0
389	20241126	140600	620038550	9200	9200	9200	9200	58
390	20241126	140500	619504950	9240	9240	9240	9240	0
391	20241126	140400	619504950	9240	9240	9240	9240	0
392	20241126	140300	619504950	9240	9200	9240	9200	84
393	20241126	140200	618731830	9240	9240	9240	9240	20
394	20241126	140100	618547030	9260	9260	9260	9260	0
395	20241126	140000	618547030	9260	9270	9270	9200	75
396	20241126	135900	617856250	9260	9240	9260	9240	33
397	20241126	135800	617550930	9230	9230	9230	9230	2
398	20241126	135700	617532470	9240	9200	9240	9200	60
399	20241126	135600	616980400	9240	9240	9240	9240	0
400	20241126	135500	616980400	9240	9240	9240	9240	0
401	20241126	135400	616980400	9240	9160	9240	9160	68
402	20241126	135300	616356720	9200	9200	9200	9200	45
403	20241126	135200	615942720	9200	9200	9200	9200	0
404	20241126	135100	615942720	9200	9200	9200	9190	23
405	20241126	135000	615731220	9250	9250	9250	9250	0
406	20241126	134900	615731220	9250	9250	9250	9250	0
407	20241126	134800	615731220	9250	9210	9250	9200	78
408	20241126	134700	615013220	9270	9250	9270	9250	20
409	20241126	134600	614828020	9230	9230	9230	9230	0
410	20241126	134500	614828020	9230	9230	9230	9200	120
411	20241126	134400	613722150	9200	9240	9240	9200	38
412	20241126	134300	613372410	9250	9250	9250	9250	279
413	20241126	134200	610791660	9280	9180	9280	9180	173
414	20241126	134100	609195860	9230	9210	9230	9210	120
415	20241126	134000	608090640	9200	9200	9200	9200	3886
416	20241126	133900	572339440	9160	9180	9180	9160	5108
417	20241126	133800	525509160	9180	9180	9180	9180	10
418	20241126	133700	525417360	9160	9160	9160	9160	10
419	20241126	133600	525325760	9140	9140	9140	9140	58
420	20241126	133500	524795640	9170	9170	9170	9170	0
421	20241126	133400	524795640	9170	9150	9190	9150	15
422	20241126	133300	524658330	9160	9160	9160	9160	58
423	20241126	133200	524127050	9190	9190	9190	9190	0
424	20241126	133100	524127050	9190	9190	9190	9190	5
425	20241126	133000	524081100	9190	9160	9190	9160	68
426	20241126	132900	523457920	9190	9190	9190	9190	500
427	20241126	132800	518862920	9190	9190	9190	9190	10
428	20241126	132700	518771020	9150	9150	9150	9140	61
429	20241126	132600	518212890	9180	9160	9180	9160	39
430	20241126	132500	517855630	9160	9160	9160	9160	0
431	20241126	132400	517855630	9160	9160	9160	9160	20
432	20241126	132300	517672430	9200	9190	9200	9190	10
433	20241126	132200	517580440	9200	9140	9200	9140	71
434	20241126	132100	516930870	9150	9150	9200	9150	88
435	20241126	132000	516125170	9160	9160	9160	9160	0
436	20241126	131900	516125170	9160	9160	9160	9160	50
437	20241126	131800	515667170	9200	9160	9200	9160	68
438	20241126	131700	515043890	9200	9200	9200	9200	10
439	20241126	131600	514951890	9170	9180	9180	9100	400
440	20241126	131500	511297580	9200	9190	9210	9160	269
441	20241126	131400	508830080	9190	9190	9190	9190	13
442	20241126	131300	508710610	9210	9210	9210	9210	0
443	20241126	131200	508710610	9210	9210	9210	9210	10
444	20241126	131100	508618510	9160	9180	9210	9160	395
445	20241126	131000	504986570	9210	9210	9210	9210	0
446	20241126	130900	504986570	9210	9180	9210	9180	50
447	20241126	130800	504527270	9180	9180	9180	9180	59
448	20241126	130700	503985650	9250	9250	9250	9250	0
449	20241126	130600	503985650	9250	9160	9270	9160	2043
450	20241126	130500	485248290	9140	9160	9160	9140	59
451	20241126	130400	484709010	9150	9150	9150	9150	0
452	20241126	130300	484709010	9150	9150	9150	9150	181
453	20241126	130200	483052860	9140	9110	9140	9100	1379
454	20241126	130100	470464700	9120	9120	9120	9120	0
455	20241126	130000	470464700	9120	9120	9120	9120	5
456	20241126	125900	470419100	9090	9090	9090	9090	58
457	20241126	125800	469891880	9130	9130	9130	9130	0
458	20241126	125700	469891880	9130	9130	9130	9130	1
459	20241126	125600	469882750	9090	9130	9130	9090	60
460	20241126	125500	469337270	9130	9120	9130	9090	1601
461	20241126	125400	454784040	9090	9090	9090	9090	0
462	20241126	125300	454784040	9090	9090	9090	9090	58
463	20241126	125200	454256820	9090	9090	9090	9090	0
464	20241126	125100	454256820	9090	9090	9090	9090	0
465	20241126	125000	454256820	9090	9090	9090	9090	74
466	20241126	124900	453584160	9080	9080	9080	9080	0
467	20241126	124800	453584160	9080	9080	9080	9080	0
468	20241126	124700	453584160	9080	9080	9080	9080	58
469	20241126	124600	453057520	9080	9080	9080	9080	0
470	20241126	124500	453057520	9080	9080	9080	9080	0
471	20241126	124400	453057520	9080	9080	9080	9080	58
472	20241126	124300	452530880	9150	9090	9150	9090	300
473	20241126	124200	449792510	9070	9070	9070	9070	0
474	20241126	124100	449792510	9070	9070	9070	9070	73
475	20241126	124000	449130400	9070	9070	9070	9070	0
476	20241126	123900	449130400	9070	9070	9070	9070	0
477	20241126	123800	449130400	9070	9090	9090	9070	59
478	20241126	123700	448595250	9070	9070	9070	9070	0
479	20241126	123600	448595250	9070	9070	9070	9070	0
480	20241126	123500	448595250	9070	9070	9070	9070	58
481	20241126	123400	448069190	9090	9090	9090	9090	0
482	20241126	123300	448069190	9090	9090	9090	9090	1
483	20241126	123200	448060100	9090	9070	9090	9070	154
484	20241126	123100	446663300	9070	9070	9070	9070	0
485	20241126	123000	446663300	9070	9080	9090	9070	14
486	20241126	122900	446536190	9070	9070	9070	9070	59
487	20241126	122800	446001060	9090	9090	9090	9090	0
488	20241126	122700	446001060	9090	9090	9090	9090	4
489	20241126	122600	445964700	9090	9110	9110	9090	93
490	20241126	122500	445118450	9110	9110	9110	9110	0
491	20241126	122400	445118450	9110	9110	9110	9110	1
492	20241126	122300	445109340	9110	9090	9110	9090	74
493	20241126	122200	444436660	9070	9070	9070	9070	0
494	20241126	122100	444436660	9070	9070	9070	9070	3
495	20241126	122000	444409450	9070	9070	9070	9070	55
496	20241126	121900	443910600	9110	9110	9110	9110	1
497	20241126	121800	443901490	9070	9070	9070	9070	20
498	20241126	121700	443720090	9070	9070	9070	9070	38
499	20241126	121600	443375430	9060	9060	9060	9060	0
500	20241126	121500	443375430	9060	9060	9060	9060	0
501	20241126	121400	443375430	9060	9060	9060	9060	58
502	20241126	121300	442849950	9110	9110	9110	9110	1
503	20241126	121200	442840840	9050	9050	9050	9050	0
504	20241126	121100	442840840	9050	9050	9050	9050	59
505	20241126	121000	442306890	9100	9100	9100	9100	0
506	20241126	120900	442306890	9100	9100	9100	9100	1
507	20241126	120800	442297790	9090	9080	9090	9060	82
508	20241126	120700	441554800	9080	9070	9080	9070	7
509	20241126	120600	441491250	9070	9070	9070	9070	0
510	20241126	120500	441491250	9070	9010	9070	9010	541
511	20241126	120400	436587860	9090	9120	9120	9000	10514
512	20241126	120300	341431530	9120	9120	9120	9120	0
513	20241126	120200	341431530	9120	9120	9120	9120	58
514	20241126	120100	340902570	9120	9120	9120	9120	58
515	20241126	120000	340373610	9120	9120	9120	9120	0
516	20241126	115900	340373610	9120	9120	9120	9120	58
517	20241126	115800	339844650	9120	9120	9120	9120	0
518	20241126	115700	339844650	9120	9120	9120	9120	15
519	20241126	115600	339707850	9120	9120	9120	9120	58
520	20241126	115500	339178890	9120	9120	9120	9120	0
521	20241126	115400	339178890	9120	9120	9120	9120	0
522	20241126	115300	339178890	9120	9120	9120	9120	96
523	20241126	115200	338303370	9140	9110	9140	9110	102
524	20241126	115100	337374090	9120	9120	9120	9120	0
525	20241126	115000	337374090	9120	9150	9150	9120	451
526	20241126	114900	333260770	9150	9150	9150	9140	13
527	20241126	114800	333141840	9160	9160	9160	9160	1
528	20241126	114700	333132680	9170	9120	9170	9120	258
529	20241126	114600	330769720	9130	9170	9170	9130	3
530	20241126	114500	330742290	9130	9170	9170	9130	9
531	20241126	114400	330660080	9120	9120	9120	9120	64
532	20241126	114300	330076400	9160	9160	9160	9160	2
533	20241126	114200	330058080	9120	9120	9120	9120	4
534	20241126	114100	330021600	9120	9120	9120	9120	58
535	20241126	114000	329492640	9120	9120	9120	9120	0
536	20241126	113900	329492640	9120	9120	9120	9120	0
537	20241126	113800	329492640	9120	9120	9120	9120	58
538	20241126	113700	328963680	9170	9170	9170	9170	0
539	20241126	113600	328963680	9170	9170	9170	9170	0
540	20241126	113500	328963680	9170	9120	9170	9110	75
541	20241126	113400	328279780	9170	9170	9170	9170	0
542	20241126	113300	328279780	9170	9170	9170	9170	1
543	20241126	113200	328270610	9120	9120	9120	9120	73
544	20241126	113100	327604850	9170	9170	9170	9170	1
545	20241126	113000	327595680	9110	9110	9110	9110	15
546	20241126	112900	327459030	9110	9150	9150	9110	308
547	20241126	112800	324643150	9120	9120	9120	9120	11
548	20241126	112700	324542830	9150	9150	9150	9150	0
549	20241126	112600	324542830	9150	9100	9150	9100	167
550	20241126	112500	323018320	9090	9090	9090	9090	0
551	20241126	112400	323018320	9090	9120	9120	9090	3000
552	20241126	112300	295724440	9170	9130	9170	9130	88
553	20241126	112200	294919800	9170	9170	9170	9170	0
554	20241126	112100	294919800	9170	9170	9170	9170	1
555	20241126	112000	294910630	9170	9120	9180	9120	159
556	20241126	111900	293455400	9170	9170	9170	9170	2
557	20241126	111800	293437060	9170	9170	9170	9170	0
558	20241126	111700	293437060	9170	9130	9170	9130	350
559	20241126	111600	290232560	9110	9120	9120	9110	76
560	20241126	111500	289540030	9090	9090	9090	9090	3
561	20241126	111400	289512760	9080	9080	9080	9080	0
562	20241126	111300	289512760	9080	9100	9100	9080	3058
563	20241126	111200	261716770	9100	9100	9100	9100	0
564	20241126	111100	261716770	9100	9170	9170	9100	4002
565	20241126	111000	225286210	9170	9200	9220	9120	7146
566	20241126	110900	159867740	9200	9200	9200	9200	355
567	20241126	110800	156601740	9200	9200	9200	9200	15
568	20241126	110700	156463740	9200	9200	9200	9200	98
569	20241126	110600	155562140	9190	9190	9190	9190	0
570	20241126	110500	155562140	9190	9190	9190	9190	208
571	20241126	110400	153650620	9190	9270	9280	9190	1514
572	20241126	110300	139712100	9230	9250	9250	9230	527
573	20241126	110200	134845290	9290	9250	9290	9250	71
574	20241126	110100	134188500	9250	9290	9290	9250	74
575	20241126	110000	133503960	9250	9250	9250	9250	0
576	20241126	105900	133503960	9250	9250	9250	9250	0
577	20241126	105800	133503960	9250	9290	9290	9250	139
578	20241126	105700	132215010	9290	9290	9290	9290	0
579	20241126	105600	132215010	9290	9250	9290	9250	31
580	20241126	105500	131928220	9250	9250	9250	9250	58
581	20241126	105400	131391720	9280	9280	9280	9280	1
582	20241126	105300	131382440	9280	9260	9280	9250	2001
583	20241126	105200	112872240	9260	9260	9260	9260	58
584	20241126	105100	112335160	9290	9290	9290	9290	0
585	20241126	105000	112335160	9290	9290	9290	9290	0
586	20241126	104900	112335160	9290	9280	9290	9260	360
587	20241126	104800	108992510	9260	9260	9260	9260	0
588	20241126	104700	108992510	9260	9260	9260	9260	2
589	20241126	104600	108973990	9260	9260	9260	9260	60
590	20241126	104500	108418390	9260	9260	9260	9260	0
591	20241126	104400	108418390	9260	9260	9260	9260	0
592	20241126	104300	108418390	9260	9300	9300	9260	69
593	20241126	104200	107779410	9280	9280	9280	9280	0
594	20241126	104100	107779410	9280	9280	9280	9280	0
595	20241126	104000	107779410	9280	9280	9280	9280	59
596	20241126	103900	107231890	9280	9280	9280	9280	0
597	20241126	103800	107231890	9280	9280	9280	9280	57
598	20241126	103700	106702930	9270	9280	9280	9270	3
599	20241126	103600	106675110	9320	9320	9320	9320	0
600	20241126	103500	106675110	9320	9320	9320	9320	1
601	20241126	103400	106665790	9250	9250	9250	9250	58
602	20241126	103300	106129290	9320	9260	9320	9250	600
603	20241126	103200	100574180	9300	9300	9300	9300	2
604	20241126	103100	100555580	9300	9260	9300	9260	60
605	20241126	103000	99999900	9260	9260	9260	9260	0
606	20241126	102900	99999900	9260	9260	9260	9260	0
607	20241126	102800	99999900	9260	9260	9260	9260	58
608	20241126	102700	99462820	9320	9320	9320	9320	0
609	20241126	102600	99462820	9320	9300	9320	9300	773
610	20241126	102500	92264000	9270	9270	9270	9270	58
611	20241126	102400	91726340	9280	9280	9280	9280	170
612	20241126	102300	90148740	9260	9260	9260	9260	0
613	20241126	102200	90148740	9260	9260	9260	9260	59
614	20241126	102100	89602400	9250	9270	9270	9250	1400
615	20241126	102000	76634450	9280	9280	9280	9280	6
616	20241126	101900	76578770	9280	9280	9280	9280	8
617	20241126	101800	76504530	9300	9300	9300	9300	2
618	20241126	101700	76485930	9300	9300	9300	9300	2
619	20241126	101600	76467330	9300	9300	9300	9300	0
620	20241126	101500	76467330	9300	9300	9300	9300	0
621	20241126	101400	76467330	9300	9300	9300	9300	0
622	20241126	101300	76467330	9300	9300	9300	9300	10
623	20241126	101200	76374330	9300	9300	9300	9300	0
624	20241126	101100	76374330	9300	9300	9300	9300	0
625	20241126	101000	76374330	9300	9300	9300	9300	0
626	20241126	100900	76374330	9300	9300	9300	9300	116
627	20241126	100800	75295530	9300	9300	9300	9300	0
628	20241126	100700	75295530	9300	9300	9300	9300	8
629	20241126	100600	75221130	9280	9290	9290	9280	150
630	20241126	100500	73828630	9310	9310	9310	9310	1
631	20241126	100400	73819320	9300	9310	9310	9300	2
632	20241126	100300	73800710	9300	9300	9300	9300	55
633	20241126	100200	73289210	9310	9300	9310	9300	54
634	20241126	100100	72787000	9310	9310	9310	9310	0
635	20241126	100000	72787000	9310	9310	9310	9310	111
636	20241126	095900	71753590	9320	9320	9320	9320	0
637	20241126	095800	71753590	9320	9320	9320	9320	0
638	20241126	095700	71753590	9320	9320	9320	9320	0
639	20241126	095600	71753590	9320	9320	9320	9320	0
640	20241126	095500	71753590	9320	9300	9320	9300	249
641	20241126	095400	69436730	9290	9290	9290	9290	0
642	20241126	095300	69436730	9290	9280	9300	9250	529
643	20241126	095200	64535050	9280	9300	9300	9280	50
644	20241126	095100	64070650	9280	9270	9280	9270	13
645	20241126	095000	63950090	9280	9280	9280	9270	345
646	20241126	094900	60749140	9280	9320	9320	9280	26
647	20241126	094800	60507820	9310	9310	9310	9310	0
648	20241126	094700	60507820	9310	9310	9310	9310	1
649	20241126	094600	60498510	9310	9310	9310	9310	1
650	20241126	094500	60489200	9320	9320	9320	9320	0
651	20241126	094400	60489200	9320	9320	9320	9320	5
652	20241126	094300	60442600	9280	9320	9320	9280	2
653	20241126	094200	60424000	9330	9330	9330	9330	1
654	20241126	094100	60414670	9260	9310	9310	9260	2126
655	20241126	094000	40704820	9300	9300	9300	9300	0
656	20241126	093900	40704820	9300	9300	9300	9300	0
657	20241126	093800	40704820	9300	9320	9320	9300	124
658	20241126	093700	39550630	9350	9350	9350	9350	0
659	20241126	093600	39550630	9350	9370	9370	9350	70
660	20241126	093500	38895410	9370	9370	9370	9370	50
661	20241126	093400	38426910	9410	9410	9410	9410	0
662	20241126	093300	38426910	9410	9410	9410	9410	31
663	20241126	093200	38135200	9410	9410	9410	9410	0
664	20241126	093100	38135200	9410	9410	9410	9410	5
665	20241126	093000	38088150	9410	9410	9410	9410	125
666	20241126	092900	36911900	9380	9380	9380	9380	0
667	20241126	092800	36911900	9380	9380	9380	9380	0
668	20241126	092700	36911900	9380	9380	9380	9380	0
669	20241126	092600	36911900	9380	9380	9380	9380	10
670	20241126	092500	36818100	9410	9410	9410	9410	34
671	20241126	092400	36498160	9420	9420	9420	9420	0
672	20241126	092300	36498160	9420	9420	9420	9420	0
673	20241126	092200	36498160	9420	9410	9420	9410	50
674	20241126	092100	36027640	9400	9410	9410	9400	10
675	20241126	092000	35933590	9410	9410	9410	9410	0
676	20241126	091900	35933590	9410	9410	9410	9410	1
677	20241126	091800	35924180	9450	9450	9450	9450	1
678	20241126	091700	35914730	9490	9370	9490	9370	162
679	20241126	091600	34390320	9370	9370	9390	9370	4
680	20241126	091500	34352820	9370	9380	9390	9370	8
681	20241126	091400	34277800	9360	9360	9360	9360	82
682	20241126	091300	33510280	9360	9360	9360	9360	55
683	20241126	091200	32995480	9290	9290	9290	9290	0
684	20241126	091100	32995480	9290	9290	9290	9290	3
685	20241126	091000	32967610	9360	9360	9360	9360	2
686	20241126	090900	32948890	9280	9340	9340	9280	422
687	20241126	090800	29030560	9290	9290	9290	9290	0
688	20241126	090700	29030560	9290	9290	9290	9280	532
689	20241126	090600	24088700	9290	9320	9320	9290	1388
690	20241126	090500	11180820	9330	9330	9330	9330	56
691	20241126	090400	10658340	9300	9300	9300	9300	0
692	20241126	090300	10658340	9300	9300	9300	9300	0
693	20241126	090200	10658340	9300	9300	9300	9300	0
694	20241126	090100	10658340	9300	9300	9300	9300	0
695	20241126	090000	10658340	9300	9340	9340	9300	1143