KissMeData/265520/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210200	585036460	16780	16780	16780	16780	639
3	20241126	210100	585036460	16780	16780	16780	16780	0
4	20241126	210000	585036460	16780	16780	16780	16780	0
5	20241126	205900	585036460	16780	16780	16780	16780	0
6	20241126	205800	585036460	16780	16780	16780	16780	0
7	20241126	205700	585036460	16780	16780	16780	16780	0
8	20241126	205600	585036460	16780	16780	16780	16780	0
9	20241126	205500	585036460	16780	16780	16780	16780	0
10	20241126	205400	585036460	16780	16780	16780	16780	0
11	20241126	205300	585036460	16780	16780	16780	16780	0
12	20241126	205200	585036460	16780	16780	16780	16780	0
13	20241126	205100	585036460	16780	16780	16780	16780	0
14	20241126	205000	585036460	16780	16780	16780	16780	0
15	20241126	204900	585036460	16780	16780	16780	16780	0
16	20241126	204800	585036460	16780	16780	16780	16780	0
17	20241126	204700	585036460	16780	16780	16780	16780	0
18	20241126	204600	585036460	16780	16780	16780	16780	0
19	20241126	204500	585036460	16780	16780	16780	16780	0
20	20241126	204400	585036460	16780	16780	16780	16780	0
21	20241126	204300	585036460	16780	16780	16780	16780	0
22	20241126	204200	585036460	16780	16780	16780	16780	0
23	20241126	204100	585036460	16780	16780	16780	16780	0
24	20241126	204000	585036460	16780	16780	16780	16780	0
25	20241126	203900	585036460	16780	16780	16780	16780	0
26	20241126	203800	585036460	16780	16780	16780	16780	0
27	20241126	203700	585036460	16780	16780	16780	16780	0
28	20241126	203600	585036460	16780	16780	16780	16780	0
29	20241126	203500	585036460	16780	16780	16780	16780	0
30	20241126	203400	585036460	16780	16780	16780	16780	0
31	20241126	203300	585036460	16780	16780	16780	16780	0
32	20241126	203200	585036460	16780	16780	16780	16780	639
33	20241126	203100	585036460	16780	16780	16780	16780	0
34	20241126	203000	585036460	16780	16780	16780	16780	0
35	20241126	202900	585036460	16780	16780	16780	16780	0
36	20241126	202800	585036460	16780	16780	16780	16780	0
37	20241126	202700	585036460	16780	16780	16780	16780	0
38	20241126	202600	585036460	16780	16780	16780	16780	0
39	20241126	202500	585036460	16780	16780	16780	16780	0
40	20241126	202400	585036460	16780	16780	16780	16780	0
41	20241126	202300	585036460	16780	16780	16780	16780	0
42	20241126	202200	585036460	16780	16780	16780	16780	0
43	20241126	202100	585036460	16780	16780	16780	16780	0
44	20241126	202000	585036460	16780	16780	16780	16780	0
45	20241126	201900	585036460	16780	16780	16780	16780	0
46	20241126	201800	585036460	16780	16780	16780	16780	0
47	20241126	201700	585036460	16780	16780	16780	16780	0
48	20241126	201600	585036460	16780	16780	16780	16780	0
49	20241126	201500	585036460	16780	16780	16780	16780	0
50	20241126	201400	585036460	16780	16780	16780	16780	0
51	20241126	201300	585036460	16780	16780	16780	16780	0
52	20241126	201200	585036460	16780	16780	16780	16780	0
53	20241126	201100	585036460	16780	16780	16780	16780	0
54	20241126	201000	585036460	16780	16780	16780	16780	0
55	20241126	200900	585036460	16780	16780	16780	16780	0
56	20241126	200800	585036460	16780	16780	16780	16780	0
57	20241126	200700	585036460	16780	16780	16780	16780	0
58	20241126	200600	585036460	16780	16780	16780	16780	0
59	20241126	200500	585036460	16780	16780	16780	16780	0
60	20241126	200400	585036460	16780	16780	16780	16780	0
61	20241126	200300	585036460	16780	16780	16780	16780	0
62	20241126	200200	585036460	16780	16780	16780	16780	639
63	20241126	200100	585036460	16780	16780	16780	16780	0
64	20241126	200000	585036460	16780	16780	16780	16780	0
65	20241126	195900	585036460	16780	16780	16780	16780	0
66	20241126	195800	585036460	16780	16780	16780	16780	0
67	20241126	195700	585036460	16780	16780	16780	16780	0
68	20241126	195600	585036460	16780	16780	16780	16780	0
69	20241126	195500	585036460	16780	16780	16780	16780	0
70	20241126	195400	585036460	16780	16780	16780	16780	0
71	20241126	195300	585036460	16780	16780	16780	16780	0
72	20241126	195200	585036460	16780	16780	16780	16780	0
73	20241126	195100	585036460	16780	16780	16780	16780	0
74	20241126	195000	585036460	16780	16780	16780	16780	0
75	20241126	194900	585036460	16780	16780	16780	16780	0
76	20241126	194800	585036460	16780	16780	16780	16780	0
77	20241126	194700	585036460	16780	16780	16780	16780	0
78	20241126	194600	585036460	16780	16780	16780	16780	0
79	20241126	194500	585036460	16780	16780	16780	16780	0
80	20241126	194400	585036460	16780	16780	16780	16780	0
81	20241126	194300	585036460	16780	16780	16780	16780	0
82	20241126	194200	585036460	16780	16780	16780	16780	0
83	20241126	194100	585036460	16780	16780	16780	16780	0
84	20241126	194000	585036460	16780	16780	16780	16780	0
85	20241126	193900	585036460	16780	16780	16780	16780	0
86	20241126	193800	585036460	16780	16780	16780	16780	0
87	20241126	193700	585036460	16780	16780	16780	16780	0
88	20241126	193600	585036460	16780	16780	16780	16780	0
89	20241126	193500	585036460	16780	16780	16780	16780	0
90	20241126	193400	585036460	16780	16780	16780	16780	0
91	20241126	193300	585036460	16780	16780	16780	16780	0
92	20241126	193200	585036460	16780	16780	16780	16780	639
93	20241126	193100	585036460	16780	16780	16780	16780	0
94	20241126	193000	585036460	16780	16780	16780	16780	0
95	20241126	192900	585036460	16780	16780	16780	16780	0
96	20241126	192800	585036460	16780	16780	16780	16780	0
97	20241126	192700	585036460	16780	16780	16780	16780	0
98	20241126	192600	585036460	16780	16780	16780	16780	0
99	20241126	192500	585036460	16780	16780	16780	16780	0
100	20241126	192400	585036460	16780	16780	16780	16780	0
101	20241126	192300	585036460	16780	16780	16780	16780	0
102	20241126	192200	585036460	16780	16780	16780	16780	0
103	20241126	192100	585036460	16780	16780	16780	16780	0
104	20241126	192000	585036460	16780	16780	16780	16780	0
105	20241126	191900	585036460	16780	16780	16780	16780	0
106	20241126	191800	585036460	16780	16780	16780	16780	0
107	20241126	191700	585036460	16780	16780	16780	16780	0
108	20241126	191600	585036460	16780	16780	16780	16780	0
109	20241126	191500	585036460	16780	16780	16780	16780	0
110	20241126	191400	585036460	16780	16780	16780	16780	0
111	20241126	191300	585036460	16780	16780	16780	16780	0
112	20241126	191200	585036460	16780	16780	16780	16780	0
113	20241126	191100	585036460	16780	16780	16780	16780	0
114	20241126	191000	585036460	16780	16780	16780	16780	0
115	20241126	190900	585036460	16780	16780	16780	16780	0
116	20241126	190800	585036460	16780	16780	16780	16780	0
117	20241126	190700	585036460	16780	16780	16780	16780	0
118	20241126	190600	585036460	16780	16780	16780	16780	0
119	20241126	190500	585036460	16780	16780	16780	16780	0
120	20241126	190400	585036460	16780	16780	16780	16780	0
121	20241126	190300	585036460	16780	16780	16780	16780	0
122	20241126	190200	585036460	16780	16780	16780	16780	639
123	20241126	190100	585036460	16780	16780	16780	16780	0
124	20241126	190000	585036460	16780	16780	16780	16780	0
125	20241126	185900	585036460	16780	16780	16780	16780	0
126	20241126	185800	585036460	16780	16780	16780	16780	0
127	20241126	185700	585036460	16780	16780	16780	16780	0
128	20241126	185600	585036460	16780	16780	16780	16780	0
129	20241126	185500	585036460	16780	16780	16780	16780	0
130	20241126	185400	585036460	16780	16780	16780	16780	0
131	20241126	185300	585036460	16780	16780	16780	16780	0
132	20241126	185200	585036460	16780	16780	16780	16780	0
133	20241126	185100	585036460	16780	16780	16780	16780	0
134	20241126	185000	585036460	16780	16780	16780	16780	0
135	20241126	184900	585036460	16780	16780	16780	16780	0
136	20241126	184800	585036460	16780	16780	16780	16780	0
137	20241126	184700	585036460	16780	16780	16780	16780	0
138	20241126	184600	585036460	16780	16780	16780	16780	0
139	20241126	184500	585036460	16780	16780	16780	16780	0
140	20241126	184400	585036460	16780	16780	16780	16780	0
141	20241126	184300	585036460	16780	16780	16780	16780	0
142	20241126	184200	585036460	16780	16780	16780	16780	0
143	20241126	184100	585036460	16780	16780	16780	16780	0
144	20241126	184000	585036460	16780	16780	16780	16780	0
145	20241126	183900	585036460	16780	16780	16780	16780	0
146	20241126	183800	585036460	16780	16780	16780	16780	0
147	20241126	183700	585036460	16780	16780	16780	16780	0
148	20241126	183600	585036460	16780	16780	16780	16780	0
149	20241126	183500	585036460	16780	16780	16780	16780	0
150	20241126	183400	585036460	16780	16780	16780	16780	0
151	20241126	183300	585036460	16780	16780	16780	16780	0
152	20241126	183200	585036460	16780	16780	16780	16780	639
153	20241126	183100	585036460	16780	16780	16780	16780	0
154	20241126	183000	585036460	16780	16780	16780	16780	0
155	20241126	182900	585036460	16780	16780	16780	16780	0
156	20241126	182800	585036460	16780	16780	16780	16780	0
157	20241126	182700	585036460	16780	16780	16780	16780	0
158	20241126	182600	585036460	16780	16780	16780	16780	0
159	20241126	182500	585036460	16780	16780	16780	16780	0
160	20241126	182400	585036460	16780	16780	16780	16780	0
161	20241126	182300	585036460	16780	16780	16780	16780	0
162	20241126	182200	585036460	16780	16780	16780	16780	0
163	20241126	182100	585036460	16780	16780	16780	16780	0
164	20241126	182000	585036460	16780	16780	16780	16780	0
165	20241126	181900	585036460	16780	16780	16780	16780	0
166	20241126	181800	585036460	16780	16780	16780	16780	0
167	20241126	181700	585036460	16780	16780	16780	16780	0
168	20241126	181600	585036460	16780	16780	16780	16780	0
169	20241126	181500	585036460	16780	16780	16780	16780	0
170	20241126	181400	585036460	16780	16780	16780	16780	0
171	20241126	181300	585036460	16780	16780	16780	16780	0
172	20241126	181200	585036460	16780	16780	16780	16780	0
173	20241126	181100	585036460	16780	16780	16780	16780	0
174	20241126	181000	585036460	16780	16780	16780	16780	0
175	20241126	180900	585036460	16780	16780	16780	16780	0
176	20241126	180800	585036460	16780	16780	16780	16780	0
177	20241126	180700	585036460	16780	16780	16780	16780	0
178	20241126	180600	585036460	16780	16780	16780	16780	0
179	20241126	180500	585036460	16780	16780	16780	16780	0
180	20241126	180400	585036460	16780	16780	16780	16780	0
181	20241126	180300	585036460	16780	16780	16780	16780	0
182	20241126	180200	585036460	16780	16780	16780	16780	639
183	20241126	180100	585036460	16780	16780	16780	16780	0
184	20241126	180000	585036460	16780	16780	16780	16780	0
185	20241126	175900	585036460	16780	16780	16780	16780	0
186	20241126	175800	585036460	16780	16780	16780	16780	0
187	20241126	175700	585036460	16780	16780	16780	16780	0
188	20241126	175600	585036460	16780	16780	16780	16780	0
189	20241126	175500	585036460	16780	16780	16780	16780	0
190	20241126	175400	585036460	16780	16780	16780	16780	0
191	20241126	175300	585036460	16780	16780	16780	16780	0
192	20241126	175200	585036460	16780	16780	16780	16780	0
193	20241126	175100	585036460	16780	16780	16780	16780	0
194	20241126	175000	585036460	16780	16780	16780	16780	0
195	20241126	174900	585036460	16780	16780	16780	16780	0
196	20241126	174800	585036460	16780	16780	16780	16780	0
197	20241126	174700	585036460	16780	16780	16780	16780	0
198	20241126	174600	585036460	16780	16780	16780	16780	0
199	20241126	174500	585036460	16780	16780	16780	16780	0
200	20241126	174400	585036460	16780	16780	16780	16780	0
201	20241126	174300	585036460	16780	16780	16780	16780	0
202	20241126	174200	585036460	16780	16780	16780	16780	0
203	20241126	174100	585036460	16780	16780	16780	16780	0
204	20241126	174000	585036460	16780	16780	16780	16780	0
205	20241126	173900	585036460	16780	16780	16780	16780	0
206	20241126	173800	585036460	16780	16780	16780	16780	0
207	20241126	173700	585036460	16780	16780	16780	16780	0
208	20241126	173600	585036460	16780	16780	16780	16780	0
209	20241126	173500	585036460	16780	16780	16780	16780	0
210	20241126	173400	585036460	16780	16780	16780	16780	0
211	20241126	173300	585036460	16780	16780	16780	16780	0
212	20241126	173200	585036460	16780	16780	16780	16780	639
213	20241126	173100	585036460	16780	16780	16780	16780	0
214	20241126	173000	585036460	16780	16780	16780	16780	0
215	20241126	172900	585036460	16780	16780	16780	16780	0
216	20241126	172800	585036460	16780	16780	16780	16780	0
217	20241126	172700	585036460	16780	16780	16780	16780	0
218	20241126	172600	585036460	16780	16780	16780	16780	0
219	20241126	172500	585036460	16780	16780	16780	16780	0
220	20241126	172400	585036460	16780	16780	16780	16780	0
221	20241126	172300	585036460	16780	16780	16780	16780	0
222	20241126	172200	585036460	16780	16780	16780	16780	0
223	20241126	172100	585036460	16780	16780	16780	16780	0
224	20241126	172000	585036460	16780	16780	16780	16780	0
225	20241126	171900	585036460	16780	16780	16780	16780	0
226	20241126	171800	585036460	16780	16780	16780	16780	0
227	20241126	171700	585036460	16780	16780	16780	16780	0
228	20241126	171600	585036460	16780	16780	16780	16780	0
229	20241126	171500	585036460	16780	16780	16780	16780	0
230	20241126	171400	585036460	16780	16780	16780	16780	0
231	20241126	171300	585036460	16780	16780	16780	16780	0
232	20241126	171200	585036460	16780	16780	16780	16780	0
233	20241126	171100	585036460	16780	16780	16780	16780	0
234	20241126	171000	585036460	16780	16780	16780	16780	0
235	20241126	170900	585036460	16780	16780	16780	16780	0
236	20241126	170800	585036460	16780	16780	16780	16780	0
237	20241126	170700	585036460	16780	16780	16780	16780	0
238	20241126	170600	585036460	16780	16780	16780	16780	0
239	20241126	170500	585036460	16780	16780	16780	16780	0
240	20241126	170400	585036460	16780	16780	16780	16780	0
241	20241126	170300	585036460	16780	16780	16780	16780	0
242	20241126	170200	585036460	16780	16780	16780	16780	639
243	20241126	170100	585036460	16780	16780	16780	16780	0
244	20241126	170000	585036460	16780	16780	16780	16780	0
245	20241126	165900	585036460	16780	16780	16780	16780	0
246	20241126	165800	585036460	16780	16780	16780	16780	0
247	20241126	165700	585036460	16780	16780	16780	16780	0
248	20241126	165600	585036460	16780	16780	16780	16780	0
249	20241126	165500	585036460	16780	16780	16780	16780	0
250	20241126	165400	585036460	16780	16780	16780	16780	0
251	20241126	165300	585036460	16780	16780	16780	16780	0
252	20241126	165200	585036460	16780	16780	16780	16780	0
253	20241126	165100	585036460	16780	16780	16780	16780	0
254	20241126	165000	585036460	16780	16780	16780	16780	0
255	20241126	164900	585036460	16780	16780	16780	16780	0
256	20241126	164800	585036460	16780	16780	16780	16780	0
257	20241126	164700	585036460	16780	16780	16780	16780	0
258	20241126	164600	585036460	16780	16780	16780	16780	0
259	20241126	164500	585036460	16780	16780	16780	16780	0
260	20241126	164400	585036460	16780	16780	16780	16780	0
261	20241126	164300	585036460	16780	16780	16780	16780	0
262	20241126	164200	585036460	16780	16780	16780	16780	0
263	20241126	164100	585036460	16780	16780	16780	16780	0
264	20241126	164000	585036460	16780	16780	16780	16780	0
265	20241126	163900	585036460	16780	16780	16780	16780	0
266	20241126	163800	585036460	16780	16780	16780	16780	0
267	20241126	163700	585036460	16780	16780	16780	16780	0
268	20241126	163600	585036460	16780	16780	16780	16780	0
269	20241126	163500	585036460	16780	16780	16780	16780	0
270	20241126	163400	585036460	16780	16780	16780	16780	0
271	20241126	163300	585036460	16780	16780	16780	16780	0
272	20241126	163200	585036460	16780	16780	16780	16780	639
273	20241126	163100	585036460	16780	16780	16780	16780	0
274	20241126	163000	585036460	16780	16780	16780	16780	0
275	20241126	162900	585036460	16780	16780	16780	16780	0
276	20241126	162800	585036460	16780	16780	16780	16780	0
277	20241126	162700	585036460	16780	16780	16780	16780	0
278	20241126	162600	585036460	16780	16780	16780	16780	0
279	20241126	162500	585036460	16780	16780	16780	16780	0
280	20241126	162400	585036460	16780	16780	16780	16780	0
281	20241126	162300	585036460	16780	16780	16780	16780	0
282	20241126	162200	585036460	16780	16780	16780	16780	0
283	20241126	162100	585036460	16780	16780	16780	16780	0
284	20241126	162000	585036460	16780	16780	16780	16780	0
285	20241126	161900	585036460	16780	16780	16780	16780	0
286	20241126	161800	585036460	16780	16780	16780	16780	0
287	20241126	161700	585036460	16780	16780	16780	16780	0
288	20241126	161600	585036460	16780	16780	16780	16780	0
289	20241126	161500	585036460	16780	16780	16780	16780	0
290	20241126	161400	585036460	16780	16780	16780	16780	0
291	20241126	161300	585036460	16780	16780	16780	16780	0
292	20241126	161200	585036460	16780	16780	16780	16780	0
293	20241126	161100	585036460	16780	16780	16780	16780	0
294	20241126	161000	585036460	16780	16780	16780	16780	0
295	20241126	160900	585036460	16780	16780	16780	16780	0
296	20241126	160800	585036460	16780	16780	16780	16780	0
297	20241126	160700	585036460	16780	16780	16780	16780	0
298	20241126	160600	585036460	16780	16780	16780	16780	0
299	20241126	160500	585036460	16780	16780	16780	16780	0
300	20241126	160400	585036460	16780	16780	16780	16780	0
301	20241126	160300	585036460	16780	16780	16780	16780	0
302	20241126	160200	585036460	16780	16780	16780	16780	639
303	20241126	160100	585036460	16780	16780	16780	16780	0
304	20241126	160000	585036460	16780	16780	16780	16780	0
305	20241126	155900	585036460	16780	16780	16780	16780	0
306	20241126	155800	585036460	16780	16780	16780	16780	0
307	20241126	155700	585036460	16780	16780	16780	16780	0
308	20241126	155600	585036460	16780	16780	16780	16780	0
309	20241126	155500	585036460	16780	16780	16780	16780	0
310	20241126	155400	585036460	16780	16780	16780	16780	0
311	20241126	155300	585036460	16780	16780	16780	16780	0
312	20241126	155200	585036460	16780	16780	16780	16780	0
313	20241126	155100	585036460	16780	16780	16780	16780	0
314	20241126	155000	585036460	16780	16780	16780	16780	0
315	20241126	154900	585036460	16780	16780	16780	16780	0
316	20241126	154800	585036460	16780	16780	16780	16780	0
317	20241126	154700	585036460	16780	16780	16780	16780	0
318	20241126	154600	585036460	16780	16780	16780	16780	0
319	20241126	154500	585036460	16780	16780	16780	16780	0
320	20241126	154400	585036460	16780	16780	16780	16780	0
321	20241126	154300	585036460	16780	16780	16780	16780	0
322	20241126	154200	585036460	16780	16780	16780	16780	0
323	20241126	154100	585036460	16780	16780	16780	16780	0
324	20241126	154000	585036460	16780	16780	16780	16780	0
325	20241126	153900	585036460	16780	16780	16780	16780	0
326	20241126	153800	585036460	16780	16780	16780	16780	0
327	20241126	153700	585036460	16780	16780	16780	16780	0
328	20241126	153600	585036460	16780	16780	16780	16780	0
329	20241126	153500	585036460	16780	16780	16780	16780	0
330	20241126	153400	585036460	16780	16780	16780	16780	0
331	20241126	153300	585036460	16780	16780	16780	16780	0
332	20241126	153200	585036460	16780	16780	16780	16780	639
333	20241126	153100	585036460	16780	16780	16780	16780	0
334	20241126	153000	585036460	16780	16780	16780	16780	639
335	20241126	152900	574314040	16760	16760	16760	16760	0
336	20241126	152800	574314040	16760	16760	16760	16760	0
337	20241126	152700	574314040	16760	16760	16760	16760	0
338	20241126	152600	574314040	16760	16760	16760	16760	0
339	20241126	152500	574314040	16760	16760	16760	16760	0
340	20241126	152400	574314040	16760	16760	16760	16760	0
341	20241126	152300	574314040	16760	16760	16760	16760	0
342	20241126	152200	574314040	16760	16760	16760	16760	0
343	20241126	152100	574314040	16760	16760	16760	16760	0
344	20241126	152000	574314040	16760	16760	16760	16760	0
345	20241126	151900	574314040	16760	16760	16770	16750	68
346	20241126	151800	573174740	16770	16770	16770	16760	10
347	20241126	151700	573007060	16760	16770	16770	16760	32
348	20241126	151600	572470580	16770	16780	16780	16760	25
349	20241126	151500	572051340	16780	16760	16780	16750	70
350	20241126	151400	570878140	16760	16770	16770	16750	34
351	20241126	151300	570308210	16750	16760	16770	16750	44
352	20241126	151200	569570710	16760	16770	16770	16750	112
353	20241126	151100	567692730	16780	16780	16780	16770	25
354	20241126	151000	567273290	16780	16780	16780	16770	23
355	20241126	150900	566887400	16780	16780	16780	16770	21
356	20241126	150800	566535070	16780	16780	16780	16770	23
357	20241126	150700	566149170	16770	16760	16780	16760	118
358	20241126	150600	564170290	16760	16750	16770	16750	19
359	20241126	150500	563851820	16750	16750	16760	16750	10
360	20241126	150400	563684310	16760	16750	16760	16750	131
361	20241126	150300	561488830	16750	16750	16750	16750	1
362	20241126	150200	561472080	16760	16760	16760	16760	15
363	20241126	150100	561220680	16760	16760	16760	16760	5
364	20241126	150000	561136880	16760	16760	16760	16750	20
365	20241126	145900	560801720	16750	16750	16750	16740	25
366	20241126	145800	560382980	16750	16730	16750	16730	128
367	20241126	145700	558240340	16730	16740	16740	16730	169
368	20241126	145600	555412950	16740	16740	16740	16740	0
369	20241126	145500	555412950	16740	16730	16740	16730	42
370	20241126	145400	554709880	16740	16740	16740	16740	34
371	20241126	145300	554140720	16740	16750	16750	16740	331
372	20241126	145200	548599720	16750	16750	16750	16750	2
373	20241126	145100	548566220	16750	16750	16750	16750	4
374	20241126	145000	548499220	16750	16750	16750	16750	170
375	20241126	144900	545651720	16770	16760	16770	16750	19
376	20241126	144800	545333270	16750	16760	16760	16750	39
377	20241126	144700	544679930	16750	16770	16770	16750	2076
378	20241126	144600	509884910	16780	16780	16780	16780	1
379	20241126	144500	509868130	16770	16770	16770	16770	0
380	20241126	144400	509868130	16770	16780	16780	16770	39
381	20241126	144300	509213750	16770	16770	16770	16770	64
382	20241126	144200	508140470	16770	16770	16770	16770	2
383	20241126	144100	508106930	16770	16770	16770	16770	10
384	20241126	144000	507939230	16770	16770	16770	16770	54
385	20241126	143900	507033650	16770	16760	16770	16760	112
386	20241126	143800	505155430	16760	16760	16760	16760	0
387	20241126	143700	505155430	16760	16770	16770	16760	125
388	20241126	143600	503059220	16770	16770	16770	16770	0
389	20241126	143500	503059220	16770	16770	16770	16770	0
390	20241126	143400	503059220	16770	16770	16770	16770	54
391	20241126	143300	502153640	16780	16780	16780	16780	73
392	20241126	143200	500928700	16780	16760	16780	16760	163
393	20241126	143100	498194410	16760	16760	16760	16760	50
394	20241126	143000	497356410	16750	16750	16750	16750	0
395	20241126	142900	497356410	16750	16750	16750	16750	5
396	20241126	142800	497272660	16750	16750	16750	16750	0
397	20241126	142700	497272660	16750	16760	16760	16750	14
398	20241126	142600	497038060	16750	16750	16750	16750	0
399	20241126	142500	497038060	16750	16750	16750	16750	16
400	20241126	142400	496770060	16750	16750	16750	16750	4
401	20241126	142300	496703060	16760	16750	16760	16750	1110
402	20241126	142200	478104510	16740	16740	16740	16740	0
403	20241126	142100	478104510	16740	16740	16750	16740	362
404	20241126	142000	472042180	16750	16750	16750	16750	0
405	20241126	141900	472042180	16750	16750	16750	16750	0
406	20241126	141800	472042180	16750	16750	16750	16750	17
407	20241126	141700	471757430	16740	16740	16740	16740	4
408	20241126	141600	471690470	16740	16740	16740	16740	9
409	20241126	141500	471539810	16740	16750	16750	16740	109
410	20241126	141400	469715130	16750	16750	16750	16740	16
411	20241126	141300	469447170	16750	16750	16750	16750	120
412	20241126	141200	467437170	16750	16750	16750	16750	37
413	20241126	141100	466817420	16750	16740	16750	16740	92
414	20241126	141000	465276550	16750	16750	16750	16750	90
415	20241126	140900	463769050	16750	16760	16760	16750	103
416	20241126	140800	462043790	16760	16760	16760	16760	2
417	20241126	140700	462010270	16760	16750	16760	16750	1125
418	20241126	140600	443165520	16750	16750	16750	16750	0
419	20241126	140500	443165520	16750	16740	16750	16740	12
420	20241126	140400	442964530	16740	16740	16740	16740	3
421	20241126	140300	442914310	16740	16750	16750	16740	543
422	20241126	140200	433823060	16750	16740	16750	16740	552
423	20241126	140100	424582100	16730	16730	16730	16730	635
424	20241126	140000	413958550	16730	16730	16730	16730	20
425	20241126	135900	413623950	16740	16740	16740	16740	2
426	20241126	135800	413590470	16740	16740	16740	16740	0
427	20241126	135700	413590470	16740	16740	16740	16740	4
428	20241126	135600	413523510	16740	16740	16740	16740	253
429	20241126	135500	409288290	16740	16740	16740	16740	1
430	20241126	135400	409271550	16750	16760	16760	16750	194
431	20241126	135300	406022040	16760	16770	16770	16750	665
432	20241126	135200	394877920	16770	16750	16780	16750	538
433	20241126	135100	385856890	16740	16740	16740	16740	8
434	20241126	135000	385722970	16750	16750	16750	16750	0
435	20241126	134900	385722970	16750	16750	16750	16750	0
436	20241126	134800	385722970	16750	16750	16750	16750	6
437	20241126	134700	385622470	16750	16750	16750	16750	85
438	20241126	134600	384198720	16750	16750	16750	16750	0
439	20241126	134500	384198720	16750	16750	16750	16750	1
440	20241126	134400	384181970	16750	16770	16770	16740	354
441	20241126	134300	378252610	16770	16770	16770	16770	0
442	20241126	134200	378252610	16770	16770	16770	16770	1
443	20241126	134100	378235840	16790	16760	16790	16760	6
444	20241126	134000	378135240	16760	16760	16760	16760	2
445	20241126	133900	378101720	16760	16760	16760	16760	0
446	20241126	133800	378101720	16760	16760	16760	16760	4
447	20241126	133700	378034680	16760	16760	16760	16760	0
448	20241126	133600	378034680	16760	16760	16760	16760	0
449	20241126	133500	378034680	16760	16760	16760	16760	0
450	20241126	133400	378034680	16760	16760	16760	16760	4
451	20241126	133300	377967640	16760	16760	16760	16760	1
452	20241126	133200	377950880	16770	16770	16770	16770	0
453	20241126	133100	377950880	16770	16750	16770	16750	80
454	20241126	133000	376609480	16740	16740	16740	16740	4
455	20241126	132900	376542520	16750	16750	16750	16750	0
456	20241126	132800	376542520	16750	16750	16750	16750	3
457	20241126	132700	376492270	16780	16780	16780	16780	0
458	20241126	132600	376492270	16780	16760	16780	16760	2
459	20241126	132500	376458730	16760	16750	16760	16750	5
460	20241126	132400	376374950	16740	16750	16750	16740	24
461	20241126	132300	375973180	16750	16750	16750	16750	0
462	20241126	132200	375973180	16750	16750	16750	16750	50
463	20241126	132100	375135680	16750	16750	16750	16750	4
464	20241126	132000	375068680	16750	16750	16750	16750	10
465	20241126	131900	374901180	16760	16760	16760	16760	0
466	20241126	131800	374901180	16760	16760	16760	16760	35
467	20241126	131700	374314580	16790	16770	16790	16770	35
468	20241126	131600	373727420	16760	16760	16760	16760	0
469	20241126	131500	373727420	16760	16760	16760	16760	0
470	20241126	131400	373727420	16760	16760	16760	16760	4
471	20241126	131300	373660380	16760	16760	16760	16760	0
472	20241126	131200	373660380	16760	16770	16770	16760	32
473	20241126	131100	373123750	16770	16770	16770	16770	4
474	20241126	131000	373056670	16770	16770	16770	16770	0
475	20241126	130900	373056670	16770	16770	16770	16770	6
476	20241126	130800	372956050	16770	16770	16770	16770	4
477	20241126	130700	372888970	16770	16770	16770	16770	0
478	20241126	130600	372888970	16770	16770	16770	16770	0
479	20241126	130500	372888970	16770	16770	16770	16770	0
480	20241126	130400	372888970	16770	16770	16770	16770	5
481	20241126	130300	372805120	16770	16770	16770	16770	0
482	20241126	130200	372805120	16770	16770	16770	16770	1
483	20241126	130100	372788350	16770	16770	16770	16770	4
484	20241126	130000	372721270	16770	16770	16770	16770	1
485	20241126	125900	372704500	16770	16770	16770	16770	0
486	20241126	125800	372704500	16770	16780	16780	16770	7
487	20241126	125700	372587100	16780	16790	16790	16780	14
488	20241126	125600	372352050	16790	16740	16800	16740	373
489	20241126	125500	366090400	16730	16730	16730	16730	0
490	20241126	125400	366090400	16730	16730	16730	16730	4
491	20241126	125300	366023480	16730	16730	16730	16730	1
492	20241126	125200	366006750	16730	16730	16730	16730	0
493	20241126	125100	366006750	16730	16730	16730	16730	4
494	20241126	125000	365939830	16730	16730	16730	16730	0
495	20241126	124900	365939830	16730	16730	16730	16730	1
496	20241126	124800	365923100	16730	16730	16730	16730	4
497	20241126	124700	365856180	16730	16730	16730	16730	0
498	20241126	124600	365856180	16730	16730	16730	16730	4
499	20241126	124500	365789260	16730	16730	16730	16730	20
500	20241126	124400	365454660	16730	16730	16730	16730	5
501	20241126	124300	365371010	16730	16730	16730	16730	0
502	20241126	124200	365371010	16730	16730	16730	16730	0
503	20241126	124100	365371010	16730	16730	16730	16730	4
504	20241126	124000	365304090	16730	16730	16730	16730	0
505	20241126	123900	365304090	16730	16730	16730	16730	0
506	20241126	123800	365304090	16730	16730	16730	16730	7
507	20241126	123700	365186980	16730	16730	16730	16730	10
508	20241126	123600	365019680	16730	16730	16730	16720	224
509	20241126	123500	361272170	16730	16730	16730	16730	24
510	20241126	123400	360870650	16730	16730	16750	16730	6
511	20241126	123300	360770250	16720	16720	16720	16720	1
512	20241126	123200	360753530	16720	16720	16720	16720	7
513	20241126	123100	360636490	16720	16720	16720	16720	4
514	20241126	123000	360569610	16740	16730	16740	16730	29
515	20241126	122900	360084160	16720	16720	16720	16720	6
516	20241126	122800	359983840	16710	16710	16710	16710	0
517	20241126	122700	359983840	16710	16710	16710	16710	0
518	20241126	122600	359983840	16710	16720	16720	16710	128
519	20241126	122500	357844900	16730	16730	16730	16730	2
520	20241126	122400	357811440	16730	16730	16730	16730	0
521	20241126	122300	357811440	16730	16740	16740	16730	2
522	20241126	122200	357777970	16730	16720	16730	16720	60
523	20241126	122100	356774200	16720	16720	16720	16720	1
524	20241126	122000	356757480	16720	16720	16720	16720	6
525	20241126	121900	356657160	16720	16720	16720	16720	15
526	20241126	121800	356406360	16710	16720	16720	16710	7
527	20241126	121700	356289360	16710	16710	16710	16710	0
528	20241126	121600	356289360	16710	16710	16710	16710	2
529	20241126	121500	356255940	16710	16710	16710	16710	4
530	20241126	121400	356189100	16700	16700	16700	16700	0
531	20241126	121300	356189100	16700	16710	16710	16700	56
532	20241126	121200	355253690	16710	16710	16710	16710	1
533	20241126	121100	355236980	16720	16720	16730	16720	102
534	20241126	121000	353531330	16700	16700	16700	16700	0
535	20241126	120900	353531330	16700	16700	16700	16700	0
536	20241126	120800	353531330	16700	16690	16700	16690	8
537	20241126	120700	353397780	16690	16690	16690	16690	10
538	20241126	120600	353230880	16700	16700	16700	16700	1
539	20241126	120500	353214180	16690	16690	16690	16690	0
540	20241126	120400	353214180	16690	16710	16720	16690	145
541	20241126	120300	350793330	16710	16710	16710	16710	0
542	20241126	120200	350793330	16710	16710	16710	16710	0
543	20241126	120100	350793330	16710	16710	16710	16710	4
544	20241126	120000	350726490	16720	16720	16720	16720	1
545	20241126	115900	350709770	16720	16720	16720	16720	0
546	20241126	115800	350709770	16720	16720	16720	16710	9
547	20241126	115700	350559340	16720	16720	16720	16720	0
548	20241126	115600	350559340	16720	16720	16720	16720	0
549	20241126	115500	350559340	16720	16710	16720	16710	10
550	20241126	115400	350392220	16720	16720	16720	16720	0
551	20241126	115300	350392220	16720	16720	16720	16720	1
552	20241126	115200	350375500	16720	16720	16720	16720	1
553	20241126	115100	350358780	16720	16720	16730	16720	3
554	20241126	115000	350308610	16700	16700	16700	16700	0
555	20241126	114900	350308610	16700	16710	16710	16700	6
556	20241126	114800	350208400	16710	16710	16710	16710	3
557	20241126	114700	350158270	16700	16700	16700	16700	9
558	20241126	114600	350007970	16700	16710	16710	16700	43
559	20241126	114500	349289550	16710	16720	16720	16710	89
560	20241126	114400	347801510	16720	16720	16720	16720	0
561	20241126	114300	347801510	16720	16720	16720	16720	2
562	20241126	114200	347768070	16720	16720	16720	16720	0
563	20241126	114100	347768070	16720	16720	16720	16720	4
564	20241126	114000	347701190	16740	16740	16740	16740	0
565	20241126	113900	347701190	16740	16730	16740	16730	11
566	20241126	113800	347517150	16730	16730	16740	16720	16
567	20241126	113700	347249560	16730	16730	16730	16730	0
568	20241126	113600	347249560	16730	16730	16730	16730	11
569	20241126	113500	347065530	16720	16730	16750	16720	4
570	20241126	113400	346998600	16730	16730	16730	16730	16
571	20241126	113300	346730920	16720	16720	16720	16720	0
572	20241126	113200	346730920	16720	16720	16720	16720	18
573	20241126	113100	346429960	16720	16720	16720	16720	67
574	20241126	113000	345309720	16730	16730	16730	16730	1
575	20241126	112900	345292990	16730	16730	16730	16730	0
576	20241126	112800	345292990	16730	16730	16730	16730	11
577	20241126	112700	345108960	16710	16710	16710	16700	138
578	20241126	112600	342803280	16710	16730	16730	16710	1026
579	20241126	112500	325658300	16730	16720	16730	16720	12
580	20241126	112400	325457580	16720	16750	16750	16720	14
581	20241126	112300	325223190	16760	16720	16760	16720	38
582	20241126	112200	324587450	16710	16710	16710	16710	14
583	20241126	112100	324353510	16730	16730	16730	16730	0
584	20241126	112000	324353510	16730	16730	16730	16730	0
585	20241126	111900	324353510	16730	16730	16730	16730	5
586	20241126	111800	324269860	16740	16750	16750	16740	52
587	20241126	111700	323398920	16750	16770	16770	16750	784
588	20241126	111600	310259050	16780	16780	16780	16780	1
589	20241126	111500	310242270	16780	16780	16780	16780	0
590	20241126	111400	310242270	16780	16780	16780	16780	0
591	20241126	111300	310242270	16780	16780	16780	16780	0
592	20241126	111200	310242270	16780	16780	16780	16780	4
593	20241126	111100	310175150	16790	16780	16790	16780	35
594	20241126	111000	309587790	16770	16770	16770	16770	12
595	20241126	110900	309386550	16760	16760	16760	16760	10
596	20241126	110800	309218950	16760	16760	16760	16760	38
597	20241126	110700	308582070	16760	16760	16760	16760	1
598	20241126	110600	308565310	16770	16770	16770	16770	10
599	20241126	110500	308397610	16760	16760	16760	16760	6
600	20241126	110400	308297050	16760	16760	16760	16760	121
601	20241126	110300	306269090	16760	16760	16760	16760	500
602	20241126	110200	297889090	16770	16770	16770	16770	86
603	20241126	110100	296446870	16770	16770	16770	16770	2
604	20241126	110000	296413330	16770	16780	16780	16770	24
605	20241126	105900	296010620	16780	16780	16780	16780	150
606	20241126	105800	293493620	16790	16790	16790	16790	53
607	20241126	105700	292603750	16790	16790	16790	16790	0
608	20241126	105600	292603750	16790	16800	16800	16790	20
609	20241126	105500	292267760	16800	16810	16810	16800	60
610	20241126	105400	291259480	16810	16810	16810	16810	174
611	20241126	105300	288334540	16810	16810	16810	16810	1
612	20241126	105200	288317730	16810	16810	16810	16810	8
613	20241126	105100	288183250	16820	16790	16820	16790	1135
614	20241126	105000	269116720	16780	16780	16780	16780	1
615	20241126	104900	269099940	16780	16780	16780	16780	1
616	20241126	104800	269083160	16780	16780	16780	16780	4
617	20241126	104700	269016040	16790	16790	16800	16790	149
618	20241126	104600	266514220	16780	16780	16780	16780	2
619	20241126	104500	266480660	16780	16770	16780	16770	147
620	20241126	104400	264014070	16780	16780	16780	16780	1
621	20241126	104300	263997290	16790	16780	16790	16780	430
622	20241126	104200	256781880	16780	16780	16780	16770	329
623	20241126	104100	251261430	16770	16760	16770	16760	342
624	20241126	104000	245528630	16760	16750	16770	16730	23
625	20241126	103900	245143480	16760	16750	16760	16750	7
626	20241126	103800	245026190	16750	16750	16770	16750	51
627	20241126	103700	244171490	16750	16750	16750	16750	0
628	20241126	103600	244171490	16750	16750	16750	16750	1
629	20241126	103500	244154740	16750	16740	16770	16740	324
630	20241126	103400	238727450	16750	16750	16770	16740	812
631	20241126	103300	225120420	16750	16750	16750	16750	58
632	20241126	103200	224148920	16750	16750	16750	16750	4
633	20241126	103100	224081920	16760	16760	16760	16760	1
634	20241126	103000	224065160	16770	16770	16770	16770	0
635	20241126	102900	224065160	16770	16750	16770	16750	3
636	20241126	102800	224014880	16740	16740	16770	16740	326
637	20241126	102700	218553560	16730	16730	16730	16730	0
638	20241126	102600	218553560	16730	16730	16730	16730	0
639	20241126	102500	218553560	16730	16730	16730	16730	4
640	20241126	102400	218486640	16730	16730	16730	16730	9
641	20241126	102300	218336070	16730	16730	16730	16730	0
642	20241126	102200	218336070	16730	16730	16750	16730	285
643	20241126	102100	213564000	16730	16730	16730	16730	131
644	20241126	102000	211372370	16730	16730	16730	16730	0
645	20241126	101900	211372370	16730	16720	16730	16720	143
646	20241126	101800	208981400	16720	16720	16720	16720	4
647	20241126	101700	208914520	16730	16730	16730	16730	0
648	20241126	101600	208914520	16730	16730	16730	16730	3
649	20241126	101500	208864330	16720	16720	16720	16720	106
650	20241126	101400	207092010	16710	16710	16710	16710	34
651	20241126	101300	206523870	16710	16710	16710	16710	30
652	20241126	101200	206022570	16710	16740	16740	16710	13
653	20241126	101100	205805260	16740	16740	16750	16730	23
654	20241126	101000	205420240	16740	16740	16740	16740	157
655	20241126	100900	202792060	16740	16710	16740	16710	295
656	20241126	100800	197854250	16720	16680	16730	16680	146
657	20241126	100700	195415330	16680	16680	16680	16680	1
658	20241126	100600	195398650	16680	16680	16680	16680	0
659	20241126	100500	195398650	16680	16680	16690	16680	564
660	20241126	100400	185991120	16690	16690	16690	16690	8
661	20241126	100300	185857600	16700	16700	16700	16700	0
662	20241126	100200	185857600	16700	16690	16700	16690	34
663	20241126	100100	185289840	16700	16700	16700	16700	0
664	20241126	100000	185289840	16700	16700	16700	16700	1
665	20241126	095900	185273140	16690	16690	16690	16690	134
666	20241126	095800	183036680	16700	16690	16700	16690	33
667	20241126	095700	182485710	16690	16690	16690	16690	30
668	20241126	095600	181985010	16690	16680	16690	16680	23
669	20241126	095500	181601180	16680	16680	16680	16680	107
670	20241126	095400	179816420	16690	16700	16700	16690	11
671	20241126	095300	179632730	16700	16680	16700	16680	73
672	20241126	095200	178415040	16700	16670	16700	16670	175
673	20241126	095100	175496010	16650	16650	16650	16650	579
674	20241126	095000	165855660	16650	16660	16660	16650	155
675	20241126	094900	163273460	16660	16690	16690	16660	357
676	20241126	094800	157320460	16700	16710	16710	16700	241
677	20241126	094700	153295320	16710	16710	16710	16710	1
678	20241126	094600	153278610	16720	16720	16720	16720	1
679	20241126	094500	153261890	16730	16750	16750	16730	34
680	20241126	094400	152692750	16750	16740	16750	16740	2
681	20241126	094300	152659260	16750	16720	16750	16710	280
682	20241126	094200	147972260	16720	16710	16740	16710	8
683	20241126	094100	147838490	16710	16690	16710	16690	3
684	20241126	094000	147788390	16720	16690	16720	16690	60
685	20241126	093900	146786920	16700	16710	16710	16700	519
686	20241126	093800	138117860	16720	16730	16730	16720	224
687	20241126	093700	134371140	16730	16740	16750	16730	63
688	20241126	093600	133317090	16750	16750	16750	16750	0
689	20241126	093500	133317090	16750	16740	16750	16740	18
690	20241126	093400	133015710	16740	16730	16740	16730	60
691	20241126	093300	132011900	16750	16750	16750	16750	0
692	20241126	093200	132011900	16750	16750	16750	16740	103
693	20241126	093100	130286670	16740	16720	16740	16720	48
694	20241126	093000	129483210	16730	16730	16730	16730	23
695	20241126	092900	129098420	16730	16710	16740	16710	102
696	20241126	092800	127392950	16710	16710	16710	16710	5
697	20241126	092700	127309400	16710	16710	16720	16710	5
698	20241126	092600	127225840	16710	16710	16720	16710	46
699	20241126	092500	126457170	16710	16710	16710	16710	0
700	20241126	092400	126457170	16710	16710	16710	16710	1
701	20241126	092300	126440460	16700	16700	16700	16700	2
702	20241126	092200	126407060	16710	16710	16710	16710	23
703	20241126	092100	126022730	16710	16710	16710	16710	63
704	20241126	092000	124970000	16730	16720	16730	16720	4
705	20241126	091900	124903110	16730	16730	16730	16730	0
706	20241126	091800	124903110	16730	16730	16730	16730	51
707	20241126	091700	124049880	16730	16700	16730	16690	246
708	20241126	091600	119936590	16720	16720	16720	16680	969
709	20241126	091500	103752920	16740	16720	16740	16720	115
710	20241126	091400	101829410	16740	16750	16750	16740	97
711	20241126	091300	100205480	16750	16720	16750	16720	498
712	20241126	091200	91869440	16710	16700	16720	16690	372
713	20241126	091100	85654040	16680	16660	16680	16660	105
714	20241126	091000	83903560	16630	16630	16630	16630	1
715	20241126	090900	83886930	16600	16570	16600	16570	412
716	20241126	090800	77058100	16590	16560	16590	16560	58
717	20241126	090700	76097320	16560	16570	16570	16550	2612
718	20241126	090600	32841790	16560	16610	16610	16560	220
719	20241126	090500	29189660	16620	16640	16640	16620	150
720	20241126	090400	26694160	16660	16680	16680	16660	446
721	20241126	090300	19263680	16660	16660	16660	16660	132
722	20241126	090200	17064560	16660	16680	16680	16640	197
723	20241126	090100	13781880	16680	16690	16690	16680	24
724	20241126	090000	13381410	16700	16760	16760	16700	799