KissMeData/272550/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205400	270732480	16830	16830	16830	16830	48
3	20241112	205300	270732480	16830	16830	16830	16830	0
4	20241112	205200	270732480	16830	16830	16830	16830	0
5	20241112	205100	270732480	16830	16830	16830	16830	0
6	20241112	205000	270732480	16830	16830	16830	16830	0
7	20241112	204900	270732480	16830	16830	16830	16830	0
8	20241112	204800	270732480	16830	16830	16830	16830	0
9	20241112	204700	270732480	16830	16830	16830	16830	0
10	20241112	204600	270732480	16830	16830	16830	16830	0
11	20241112	204500	270732480	16830	16830	16830	16830	0
12	20241112	204400	270732480	16830	16830	16830	16830	0
13	20241112	204300	270732480	16830	16830	16830	16830	0
14	20241112	204200	270732480	16830	16830	16830	16830	0
15	20241112	204100	270732480	16830	16830	16830	16830	0
16	20241112	204000	270732480	16830	16830	16830	16830	0
17	20241112	203900	270732480	16830	16830	16830	16830	0
18	20241112	203800	270732480	16830	16830	16830	16830	0
19	20241112	203700	270732480	16830	16830	16830	16830	0
20	20241112	203600	270732480	16830	16830	16830	16830	0
21	20241112	203500	270732480	16830	16830	16830	16830	0
22	20241112	203400	270732480	16830	16830	16830	16830	0
23	20241112	203300	270732480	16830	16830	16830	16830	0
24	20241112	203200	270732480	16830	16830	16830	16830	0
25	20241112	203100	270732480	16830	16830	16830	16830	0
26	20241112	203000	270732480	16830	16830	16830	16830	0
27	20241112	202900	270732480	16830	16830	16830	16830	0
28	20241112	202800	270732480	16830	16830	16830	16830	0
29	20241112	202700	270732480	16830	16830	16830	16830	0
30	20241112	202600	270732480	16830	16830	16830	16830	0
31	20241112	202500	270732480	16830	16830	16830	16830	0
32	20241112	202400	270732480	16830	16830	16830	16830	48
33	20241112	202300	270732480	16830	16830	16830	16830	0
34	20241112	202200	270732480	16830	16830	16830	16830	0
35	20241112	202100	270732480	16830	16830	16830	16830	0
36	20241112	202000	270732480	16830	16830	16830	16830	0
37	20241112	201900	270732480	16830	16830	16830	16830	0
38	20241112	201800	270732480	16830	16830	16830	16830	0
39	20241112	201700	270732480	16830	16830	16830	16830	0
40	20241112	201600	270732480	16830	16830	16830	16830	0
41	20241112	201500	270732480	16830	16830	16830	16830	0
42	20241112	201400	270732480	16830	16830	16830	16830	0
43	20241112	201300	270732480	16830	16830	16830	16830	0
44	20241112	201200	270732480	16830	16830	16830	16830	0
45	20241112	201100	270732480	16830	16830	16830	16830	0
46	20241112	201000	270732480	16830	16830	16830	16830	0
47	20241112	200900	270732480	16830	16830	16830	16830	0
48	20241112	200800	270732480	16830	16830	16830	16830	0
49	20241112	200700	270732480	16830	16830	16830	16830	0
50	20241112	200600	270732480	16830	16830	16830	16830	0
51	20241112	200500	270732480	16830	16830	16830	16830	0
52	20241112	200400	270732480	16830	16830	16830	16830	0
53	20241112	200300	270732480	16830	16830	16830	16830	0
54	20241112	200200	270732480	16830	16830	16830	16830	0
55	20241112	200100	270732480	16830	16830	16830	16830	0
56	20241112	200000	270732480	16830	16830	16830	16830	0
57	20241112	195900	270732480	16830	16830	16830	16830	0
58	20241112	195800	270732480	16830	16830	16830	16830	0
59	20241112	195700	270732480	16830	16830	16830	16830	0
60	20241112	195600	270732480	16830	16830	16830	16830	0
61	20241112	195500	270732480	16830	16830	16830	16830	0
62	20241112	195400	270732480	16830	16830	16830	16830	48
63	20241112	195300	270732480	16830	16830	16830	16830	0
64	20241112	195200	270732480	16830	16830	16830	16830	0
65	20241112	195100	270732480	16830	16830	16830	16830	0
66	20241112	195000	270732480	16830	16830	16830	16830	0
67	20241112	194900	270732480	16830	16830	16830	16830	0
68	20241112	194800	270732480	16830	16830	16830	16830	0
69	20241112	194700	270732480	16830	16830	16830	16830	0
70	20241112	194600	270732480	16830	16830	16830	16830	0
71	20241112	194500	270732480	16830	16830	16830	16830	0
72	20241112	194400	270732480	16830	16830	16830	16830	0
73	20241112	194300	270732480	16830	16830	16830	16830	0
74	20241112	194200	270732480	16830	16830	16830	16830	0
75	20241112	194100	270732480	16830	16830	16830	16830	0
76	20241112	194000	270732480	16830	16830	16830	16830	0
77	20241112	193900	270732480	16830	16830	16830	16830	0
78	20241112	193800	270732480	16830	16830	16830	16830	0
79	20241112	193700	270732480	16830	16830	16830	16830	0
80	20241112	193600	270732480	16830	16830	16830	16830	0
81	20241112	193500	270732480	16830	16830	16830	16830	0
82	20241112	193400	270732480	16830	16830	16830	16830	0
83	20241112	193300	270732480	16830	16830	16830	16830	0
84	20241112	193200	270732480	16830	16830	16830	16830	0
85	20241112	193100	270732480	16830	16830	16830	16830	0
86	20241112	193000	270732480	16830	16830	16830	16830	0
87	20241112	192900	270732480	16830	16830	16830	16830	0
88	20241112	192800	270732480	16830	16830	16830	16830	0
89	20241112	192700	270732480	16830	16830	16830	16830	0
90	20241112	192600	270732480	16830	16830	16830	16830	0
91	20241112	192500	270732480	16830	16830	16830	16830	0
92	20241112	192400	270732480	16830	16830	16830	16830	48
93	20241112	192300	270732480	16830	16830	16830	16830	0
94	20241112	192200	270732480	16830	16830	16830	16830	0
95	20241112	192100	270732480	16830	16830	16830	16830	0
96	20241112	192000	270732480	16830	16830	16830	16830	0
97	20241112	191900	270732480	16830	16830	16830	16830	0
98	20241112	191800	270732480	16830	16830	16830	16830	0
99	20241112	191700	270732480	16830	16830	16830	16830	0
100	20241112	191600	270732480	16830	16830	16830	16830	0
101	20241112	191500	270732480	16830	16830	16830	16830	0
102	20241112	191400	270732480	16830	16830	16830	16830	0
103	20241112	191300	270732480	16830	16830	16830	16830	0
104	20241112	191200	270732480	16830	16830	16830	16830	0
105	20241112	191100	270732480	16830	16830	16830	16830	0
106	20241112	191000	270732480	16830	16830	16830	16830	0
107	20241112	190900	270732480	16830	16830	16830	16830	0
108	20241112	190800	270732480	16830	16830	16830	16830	0
109	20241112	190700	270732480	16830	16830	16830	16830	0
110	20241112	190600	270732480	16830	16830	16830	16830	0
111	20241112	190500	270732480	16830	16830	16830	16830	0
112	20241112	190400	270732480	16830	16830	16830	16830	0
113	20241112	190300	270732480	16830	16830	16830	16830	0
114	20241112	190200	270732480	16830	16830	16830	16830	0
115	20241112	190100	270732480	16830	16830	16830	16830	0
116	20241112	190000	270732480	16830	16830	16830	16830	0
117	20241112	185900	270732480	16830	16830	16830	16830	0
118	20241112	185800	270732480	16830	16830	16830	16830	0
119	20241112	185700	270732480	16830	16830	16830	16830	0
120	20241112	185600	270732480	16830	16830	16830	16830	0
121	20241112	185500	270732480	16830	16830	16830	16830	0
122	20241112	185400	270732480	16830	16830	16830	16830	48
123	20241112	185300	270732480	16830	16830	16830	16830	0
124	20241112	185200	270732480	16830	16830	16830	16830	0
125	20241112	185100	270732480	16830	16830	16830	16830	0
126	20241112	185000	270732480	16830	16830	16830	16830	0
127	20241112	184900	270732480	16830	16830	16830	16830	0
128	20241112	184800	270732480	16830	16830	16830	16830	0
129	20241112	184700	270732480	16830	16830	16830	16830	0
130	20241112	184600	270732480	16830	16830	16830	16830	0
131	20241112	184500	270732480	16830	16830	16830	16830	0
132	20241112	184400	270732480	16830	16830	16830	16830	0
133	20241112	184300	270732480	16830	16830	16830	16830	0
134	20241112	184200	270732480	16830	16830	16830	16830	0
135	20241112	184100	270732480	16830	16830	16830	16830	0
136	20241112	184000	270732480	16830	16830	16830	16830	0
137	20241112	183900	270732480	16830	16830	16830	16830	0
138	20241112	183800	270732480	16830	16830	16830	16830	0
139	20241112	183700	270732480	16830	16830	16830	16830	0
140	20241112	183600	270732480	16830	16830	16830	16830	0
141	20241112	183500	270732480	16830	16830	16830	16830	0
142	20241112	183400	270732480	16830	16830	16830	16830	0
143	20241112	183300	270732480	16830	16830	16830	16830	0
144	20241112	183200	270732480	16830	16830	16830	16830	0
145	20241112	183100	270732480	16830	16830	16830	16830	0
146	20241112	183000	270732480	16830	16830	16830	16830	0
147	20241112	182900	270732480	16830	16830	16830	16830	0
148	20241112	182800	270732480	16830	16830	16830	16830	0
149	20241112	182700	270732480	16830	16830	16830	16830	0
150	20241112	182600	270732480	16830	16830	16830	16830	0
151	20241112	182500	270732480	16830	16830	16830	16830	0
152	20241112	182400	270732480	16830	16830	16830	16830	48
153	20241112	182300	270732480	16830	16830	16830	16830	0
154	20241112	182200	270732480	16830	16830	16830	16830	0
155	20241112	182100	270732480	16830	16830	16830	16830	0
156	20241112	182000	270732480	16830	16830	16830	16830	0
157	20241112	181900	270732480	16830	16830	16830	16830	0
158	20241112	181800	270732480	16830	16830	16830	16830	0
159	20241112	181700	270732480	16830	16830	16830	16830	0
160	20241112	181600	270732480	16830	16830	16830	16830	0
161	20241112	181500	270732480	16830	16830	16830	16830	0
162	20241112	181400	270732480	16830	16830	16830	16830	0
163	20241112	181300	270732480	16830	16830	16830	16830	0
164	20241112	181200	270732480	16830	16830	16830	16830	0
165	20241112	181100	270732480	16830	16830	16830	16830	0
166	20241112	181000	270732480	16830	16830	16830	16830	0
167	20241112	180900	270732480	16830	16830	16830	16830	0
168	20241112	180800	270732480	16830	16830	16830	16830	0
169	20241112	180700	270732480	16830	16830	16830	16830	0
170	20241112	180600	270732480	16830	16830	16830	16830	0
171	20241112	180500	270732480	16830	16830	16830	16830	0
172	20241112	180400	270732480	16830	16830	16830	16830	0
173	20241112	180300	270732480	16830	16830	16830	16830	0
174	20241112	180200	270732480	16830	16830	16830	16830	0
175	20241112	180100	270732480	16830	16830	16830	16830	0
176	20241112	180000	270732480	16830	16830	16830	16830	0
177	20241112	175900	270732480	16830	16830	16830	16830	0
178	20241112	175800	270732480	16830	16830	16830	16830	0
179	20241112	175700	270732480	16830	16830	16830	16830	0
180	20241112	175600	270732480	16830	16830	16830	16830	0
181	20241112	175500	270732480	16830	16830	16830	16830	0
182	20241112	175400	270732480	16830	16830	16830	16830	48
183	20241112	175300	270732480	16830	16830	16830	16830	0
184	20241112	175200	270732480	16830	16830	16830	16830	0
185	20241112	175100	270732480	16830	16830	16830	16830	0
186	20241112	175000	270732480	16830	16830	16830	16830	0
187	20241112	174900	270732480	16830	16830	16830	16830	0
188	20241112	174800	270732480	16830	16830	16830	16830	0
189	20241112	174700	270732480	16830	16830	16830	16830	0
190	20241112	174600	270732480	16830	16830	16830	16830	0
191	20241112	174500	270732480	16830	16830	16830	16830	0
192	20241112	174400	270732480	16830	16830	16830	16830	0
193	20241112	174300	270732480	16830	16830	16830	16830	0
194	20241112	174200	270732480	16830	16830	16830	16830	0
195	20241112	174100	270732480	16830	16830	16830	16830	0
196	20241112	174000	270732480	16830	16830	16830	16830	0
197	20241112	173900	270732480	16830	16830	16830	16830	0
198	20241112	173800	270732480	16830	16830	16830	16830	0
199	20241112	173700	270732480	16830	16830	16830	16830	0
200	20241112	173600	270732480	16830	16830	16830	16830	0
201	20241112	173500	270732480	16830	16830	16830	16830	0
202	20241112	173400	270732480	16830	16830	16830	16830	0
203	20241112	173300	270732480	16830	16830	16830	16830	0
204	20241112	173200	270732480	16830	16830	16830	16830	0
205	20241112	173100	270732480	16830	16830	16830	16830	0
206	20241112	173000	270732480	16830	16830	16830	16830	0
207	20241112	172900	270732480	16830	16830	16830	16830	0
208	20241112	172800	270732480	16830	16830	16830	16830	0
209	20241112	172700	270732480	16830	16830	16830	16830	0
210	20241112	172600	270732480	16830	16830	16830	16830	0
211	20241112	172500	270732480	16830	16830	16830	16830	0
212	20241112	172400	270732480	16830	16830	16830	16830	48
213	20241112	172300	270732480	16830	16830	16830	16830	0
214	20241112	172200	270732480	16830	16830	16830	16830	0
215	20241112	172100	270732480	16830	16830	16830	16830	0
216	20241112	172000	270732480	16830	16830	16830	16830	0
217	20241112	171900	270732480	16830	16830	16830	16830	0
218	20241112	171800	270732480	16830	16830	16830	16830	0
219	20241112	171700	270732480	16830	16830	16830	16830	0
220	20241112	171600	270732480	16830	16830	16830	16830	0
221	20241112	171500	270732480	16830	16830	16830	16830	0
222	20241112	171400	270732480	16830	16830	16830	16830	0
223	20241112	171300	270732480	16830	16830	16830	16830	0
224	20241112	171200	270732480	16830	16830	16830	16830	0
225	20241112	171100	270732480	16830	16830	16830	16830	0
226	20241112	171000	270732480	16830	16830	16830	16830	0
227	20241112	170900	270732480	16830	16830	16830	16830	0
228	20241112	170800	270732480	16830	16830	16830	16830	0
229	20241112	170700	270732480	16830	16830	16830	16830	0
230	20241112	170600	270732480	16830	16830	16830	16830	0
231	20241112	170500	270732480	16830	16830	16830	16830	0
232	20241112	170400	270732480	16830	16830	16830	16830	0
233	20241112	170300	270732480	16830	16830	16830	16830	0
234	20241112	170200	270732480	16830	16830	16830	16830	0
235	20241112	170100	270732480	16830	16830	16830	16830	0
236	20241112	170000	270732480	16830	16830	16830	16830	0
237	20241112	165900	270732480	16830	16830	16830	16830	0
238	20241112	165800	270732480	16830	16830	16830	16830	0
239	20241112	165700	270732480	16830	16830	16830	16830	0
240	20241112	165600	270732480	16830	16830	16830	16830	0
241	20241112	165500	270732480	16830	16830	16830	16830	0
242	20241112	165400	270732480	16830	16830	16830	16830	48
243	20241112	165300	270732480	16830	16830	16830	16830	0
244	20241112	165200	270732480	16830	16830	16830	16830	0
245	20241112	165100	270732480	16830	16830	16830	16830	0
246	20241112	165000	270732480	16830	16830	16830	16830	0
247	20241112	164900	270732480	16830	16830	16830	16830	0
248	20241112	164800	270732480	16830	16830	16830	16830	0
249	20241112	164700	270732480	16830	16830	16830	16830	0
250	20241112	164600	270732480	16830	16830	16830	16830	0
251	20241112	164500	270732480	16830	16830	16830	16830	0
252	20241112	164400	270732480	16830	16830	16830	16830	0
253	20241112	164300	270732480	16830	16830	16830	16830	0
254	20241112	164200	270732480	16830	16830	16830	16830	0
255	20241112	164100	270732480	16830	16830	16830	16830	0
256	20241112	164000	270732480	16830	16830	16830	16830	0
257	20241112	163900	270732480	16830	16830	16830	16830	0
258	20241112	163800	270732480	16830	16830	16830	16830	0
259	20241112	163700	270732480	16830	16830	16830	16830	0
260	20241112	163600	270732480	16830	16830	16830	16830	0
261	20241112	163500	270732480	16830	16830	16830	16830	0
262	20241112	163400	270732480	16830	16830	16830	16830	0
263	20241112	163300	270732480	16830	16830	16830	16830	0
264	20241112	163200	270732480	16830	16830	16830	16830	0
265	20241112	163100	270732480	16830	16830	16830	16830	0
266	20241112	163000	270732480	16830	16830	16830	16830	0
267	20241112	162900	270732480	16830	16830	16830	16830	0
268	20241112	162800	270732480	16830	16830	16830	16830	0
269	20241112	162700	270732480	16830	16830	16830	16830	0
270	20241112	162600	270732480	16830	16830	16830	16830	0
271	20241112	162500	270732480	16830	16830	16830	16830	0
272	20241112	162400	270732480	16830	16830	16830	16830	48
273	20241112	162300	270732480	16830	16830	16830	16830	0
274	20241112	162200	270732480	16830	16830	16830	16830	0
275	20241112	162100	270732480	16830	16830	16830	16830	0
276	20241112	162000	270732480	16830	16830	16830	16830	0
277	20241112	161900	270732480	16830	16830	16830	16830	0
278	20241112	161800	270732480	16830	16830	16830	16830	0
279	20241112	161700	270732480	16830	16830	16830	16830	0
280	20241112	161600	270732480	16830	16830	16830	16830	0
281	20241112	161500	270732480	16830	16830	16830	16830	0
282	20241112	161400	270732480	16830	16830	16830	16830	0
283	20241112	161300	270732480	16830	16830	16830	16830	0
284	20241112	161200	270732480	16830	16830	16830	16830	0
285	20241112	161100	270732480	16830	16830	16830	16830	0
286	20241112	161000	270732480	16830	16830	16830	16830	0
287	20241112	160900	270732480	16830	16830	16830	16830	0
288	20241112	160800	270732480	16830	16830	16830	16830	0
289	20241112	160700	270732480	16830	16830	16830	16830	0
290	20241112	160600	270732480	16830	16830	16830	16830	0
291	20241112	160500	270732480	16830	16830	16830	16830	0
292	20241112	160400	270732480	16830	16830	16830	16830	0
293	20241112	160300	270732480	16830	16830	16830	16830	0
294	20241112	160200	270732480	16830	16830	16830	16830	0
295	20241112	160100	270732480	16830	16830	16830	16830	0
296	20241112	160000	270732480	16830	16830	16830	16830	0
297	20241112	155900	270732480	16830	16830	16830	16830	0
298	20241112	155800	270732480	16830	16830	16830	16830	0
299	20241112	155700	270732480	16830	16830	16830	16830	0
300	20241112	155600	270732480	16830	16830	16830	16830	0
301	20241112	155500	270732480	16830	16830	16830	16830	0
302	20241112	155400	270732480	16830	16830	16830	16830	48
303	20241112	155300	270732480	16830	16830	16830	16830	0
304	20241112	155200	270732480	16830	16830	16830	16830	0
305	20241112	155100	270732480	16830	16830	16830	16830	0
306	20241112	155000	270732480	16830	16830	16830	16830	0
307	20241112	154900	270732480	16830	16830	16830	16830	0
308	20241112	154800	270732480	16830	16830	16830	16830	0
309	20241112	154700	270732480	16830	16830	16830	16830	0
310	20241112	154600	270732480	16830	16830	16830	16830	0
311	20241112	154500	270732480	16830	16830	16830	16830	0
312	20241112	154400	270732480	16830	16830	16830	16830	0
313	20241112	154300	270732480	16830	16830	16830	16830	0
314	20241112	154200	270732480	16830	16830	16830	16830	0
315	20241112	154100	270732480	16830	16830	16830	16830	0
316	20241112	154000	270732480	16830	16830	16830	16830	0
317	20241112	153900	270732480	16830	16830	16830	16830	0
318	20241112	153800	270732480	16830	16830	16830	16830	0
319	20241112	153700	270732480	16830	16830	16830	16830	0
320	20241112	153600	270732480	16830	16830	16830	16830	0
321	20241112	153500	270732480	16830	16830	16830	16830	0
322	20241112	153400	270732480	16830	16830	16830	16830	0
323	20241112	153300	270732480	16830	16830	16830	16830	0
324	20241112	153200	270732480	16830	16830	16830	16830	0
325	20241112	153100	270732480	16830	16830	16830	16830	0
326	20241112	153000	270732480	16830	16830	16830	16830	48
327	20241112	152900	269924640	16820	16820	16820	16820	0
328	20241112	152800	269924640	16820	16820	16820	16820	0
329	20241112	152700	269924640	16820	16820	16820	16820	0
330	20241112	152600	269924640	16820	16820	16820	16820	0
331	20241112	152500	269924640	16820	16820	16820	16820	0
332	20241112	152400	269924640	16820	16820	16820	16820	0
333	20241112	152300	269924640	16820	16820	16820	16820	0
334	20241112	152200	269924640	16820	16820	16820	16820	0
335	20241112	152100	269924640	16820	16820	16820	16820	0
336	20241112	152000	269924640	16820	16820	16820	16820	0
337	20241112	151900	269924640	16820	16830	16830	16820	4
338	20241112	151800	269857330	16850	16840	16850	16840	15
339	20241112	151700	269604600	16850	16850	16850	16850	0
340	20241112	151600	269604600	16850	16850	16850	16850	11
341	20241112	151500	269419250	16830	16830	16830	16830	0
342	20241112	151400	269419250	16830	16830	16830	16830	2
343	20241112	151300	269385590	16830	16830	16830	16830	0
344	20241112	151200	269385590	16830	16830	16830	16830	1
345	20241112	151100	269368760	16830	16830	16830	16830	0
346	20241112	151000	269368760	16830	16840	16840	16830	10
347	20241112	150900	269200440	16840	16840	16840	16840	8
348	20241112	150800	269065720	16850	16850	16850	16850	0
349	20241112	150700	269065720	16850	16850	16850	16850	0
350	20241112	150600	269065720	16850	16850	16850	16850	54
351	20241112	150500	268155820	16840	16840	16840	16840	2
352	20241112	150400	268122140	16840	16840	16840	16840	24
353	20241112	150300	267717980	16850	16850	16850	16850	19
354	20241112	150200	267397830	16840	16840	16840	16840	0
355	20241112	150100	267397830	16840	16840	16840	16840	0
356	20241112	150000	267397830	16840	16840	16840	16840	0
357	20241112	145900	267397830	16840	16840	16840	16840	35
358	20241112	145800	266808430	16850	16850	16850	16850	0
359	20241112	145700	266808430	16850	16850	16850	16850	0
360	20241112	145600	266808430	16850	16850	16850	16850	0
361	20241112	145500	266808430	16850	16850	16850	16850	1
362	20241112	145400	266791580	16850	16850	16850	16850	0
363	20241112	145300	266791580	16850	16850	16850	16850	18
364	20241112	145200	266488280	16850	16850	16850	16850	0
365	20241112	145100	266488280	16850	16850	16850	16850	200
366	20241112	145000	263118280	16860	16870	16870	16860	9
367	20241112	144900	262966510	16870	16870	16870	16870	6
368	20241112	144800	262865290	16870	16860	16870	16860	6
369	20241112	144700	262764100	16860	16860	16860	16850	19
370	20241112	144600	262443890	16860	16860	16860	16860	4
371	20241112	144500	262376450	16860	16860	16860	16860	15
372	20241112	144400	262123550	16860	16860	16860	16860	6
373	20241112	144300	262022390	16860	16860	16860	16860	6
374	20241112	144200	261921230	16860	16860	16860	16860	36
375	20241112	144100	261314270	16850	16850	16850	16850	0
376	20241112	144000	261314270	16850	16860	16860	16850	640
377	20241112	143900	250530150	16860	16860	16860	16860	1
378	20241112	143800	250513290	16860	16860	16860	16860	6
379	20241112	143700	250412130	16860	16860	16860	16860	4
380	20241112	143600	250344690	16860	16860	16860	16860	11
381	20241112	143500	250159230	16870	16870	16870	16870	5
382	20241112	143400	250074880	16870	16870	16870	16870	10
383	20241112	143300	249906180	16870	16870	16870	16870	3
384	20241112	143200	249855570	16860	16860	16860	16860	5
385	20241112	143100	249771270	16860	16860	16860	16860	6
386	20241112	143000	249670110	16860	16860	16860	16860	8
387	20241112	142900	249535230	16860	16850	16860	16850	189
388	20241112	142800	246350550	16860	16860	16860	16860	8
389	20241112	142700	246215670	16860	16860	16860	16860	3
390	20241112	142600	246165090	16850	16850	16850	16850	0
391	20241112	142500	246165090	16850	16850	16860	16850	243
392	20241112	142400	242069900	16850	16850	16850	16850	6
393	20241112	142300	241968800	16850	16860	16860	16850	25
394	20241112	142200	241547520	16860	16860	16860	16860	5
395	20241112	142100	241463220	16860	16860	16860	16860	9
396	20241112	142000	241311480	16860	16860	16860	16850	204
397	20241112	141900	237874030	16860	16860	16860	16860	8
398	20241112	141800	237739150	16850	16860	16860	16850	11
399	20241112	141700	237553770	16860	16850	16860	16850	344
400	20241112	141600	231755930	16860	16860	16860	16860	5
401	20241112	141500	231671630	16860	16860	16860	16860	6
402	20241112	141400	231570470	16860	16860	16860	16860	5
403	20241112	141300	231486170	16860	16860	16860	16860	7
404	20241112	141200	231368150	16860	16860	16860	16860	6
405	20241112	141100	231266990	16860	16860	16860	16860	6
406	20241112	141000	231165830	16860	16860	16860	16860	4
407	20241112	140900	231098390	16860	16860	16860	16860	6
408	20241112	140800	230997230	16860	16860	16860	16860	16
409	20241112	140700	230727470	16860	16860	16860	16860	8
410	20241112	140600	230592590	16850	16860	16860	16850	39
411	20241112	140500	229935390	16860	16860	16860	16860	6
412	20241112	140400	229834230	16860	16860	16860	16860	5
413	20241112	140300	229749930	16860	16860	16860	16860	8
414	20241112	140200	229615050	16850	16850	16850	16850	0
415	20241112	140100	229615050	16850	16860	16860	16850	43
416	20241112	140000	228890270	16870	16870	16870	16870	3
417	20241112	135900	228839660	16860	16860	16860	16860	0
418	20241112	135800	228839660	16860	16900	16900	16860	516
419	20241112	135700	220124240	16890	16890	16890	16890	0
420	20241112	135600	220124240	16890	16890	16890	16890	0
421	20241112	135500	220124240	16890	16890	16890	16890	5
422	20241112	135400	220039790	16890	16890	16890	16890	6
423	20241112	135300	219938450	16890	16890	16890	16890	5
424	20241112	135200	219854000	16890	16890	16890	16890	7
425	20241112	135100	219735770	16890	16890	16890	16890	5
426	20241112	135000	219651320	16890	16890	16890	16890	6
427	20241112	134900	219549980	16890	16890	16890	16890	8
428	20241112	134800	219414860	16880	16860	16880	16860	33
429	20241112	134700	218857960	16850	16850	16850	16850	0
430	20241112	134600	218857960	16850	16850	16850	16850	0
431	20241112	134500	218857960	16850	16850	16850	16850	0
432	20241112	134400	218857960	16850	16850	16850	16850	0
433	20241112	134300	218857960	16850	16850	16850	16850	0
434	20241112	134200	218857960	16850	16850	16850	16850	0
435	20241112	134100	218857960	16850	16870	16870	16850	121
436	20241112	134000	216818900	16870	16860	16870	16860	4
437	20241112	133900	216751440	16860	16860	16860	16860	3
438	20241112	133800	216700860	16860	16930	16930	16860	377
439	20241112	133700	210337020	16930	16900	16930	16900	7
440	20241112	133600	210218690	16900	16910	16910	16900	37
441	20241112	133500	209593340	16910	16920	16920	16910	32
442	20241112	133400	209052180	16920	16920	16920	16920	9
443	20241112	133300	208899900	16920	16930	16930	16920	8
444	20241112	133200	208764480	16930	16930	16930	16930	5
445	20241112	133100	208679830	16930	16930	16930	16930	8
446	20241112	133000	208544390	16930	16930	16930	16930	5
447	20241112	132900	208459740	16930	16930	16930	16930	6
448	20241112	132800	208358160	16930	16930	16930	16930	9
449	20241112	132700	208205790	16920	16920	16920	16920	0
450	20241112	132600	208205790	16920	16930	16930	16920	8
451	20241112	132500	208070410	16930	16930	16930	16930	9
452	20241112	132400	207918040	16930	16920	16930	16920	3
453	20241112	132300	207867260	16920	16920	16920	16920	3
454	20241112	132200	207816500	16920	16940	16940	16920	8
455	20241112	132100	207681040	16940	16940	16940	16940	4
456	20241112	132000	207613280	16940	16940	16940	16940	6
457	20241112	131900	207511640	16940	16940	16940	16940	6
458	20241112	131800	207410000	16940	16940	16940	16940	5
459	20241112	131700	207325300	16940	16940	16940	16940	7
460	20241112	131600	207206720	16940	16940	16940	16940	6
461	20241112	131500	207105080	16940	16940	16940	16940	6
462	20241112	131400	207003440	16940	16930	16940	16930	51
463	20241112	131300	206139510	16920	16920	16920	16920	0
464	20241112	131200	206139510	16920	16920	16920	16920	8
465	20241112	131100	206004150	16920	16920	16920	16920	0
466	20241112	131000	206004150	16920	16940	16940	16920	18
467	20241112	130900	205699370	16940	16940	16940	16940	1
468	20241112	130800	205682430	16930	16940	16940	16930	5
469	20241112	130700	205597740	16940	16940	16940	16940	5
470	20241112	130600	205513040	16940	16940	16940	16940	6
471	20241112	130500	205411400	16940	16940	16940	16940	5
472	20241112	130400	205326700	16940	16940	16940	16940	5
473	20241112	130300	205242000	16940	16940	16940	16940	9
474	20241112	130200	205089540	16940	16940	16940	16940	26
475	20241112	130100	204649100	16940	16940	16940	16940	6
476	20241112	130000	204547460	16940	16940	16940	16940	6
477	20241112	125900	204445820	16940	16940	16940	16940	5
478	20241112	125800	204361120	16940	16940	16940	16940	9
479	20241112	125700	204208660	16930	16930	16930	16930	2
480	20241112	125600	204174800	16920	16920	16920	16920	27
481	20241112	125500	203717960	16910	16910	16910	16910	0
482	20241112	125400	203717960	16910	16910	16910	16910	0
483	20241112	125300	203717960	16910	16910	16910	16910	0
484	20241112	125200	203717960	16910	16910	16910	16910	0
485	20241112	125100	203717960	16910	16930	16930	16910	6
486	20241112	125000	203616460	16930	16930	16930	16930	5
487	20241112	124900	203531810	16930	16930	16930	16930	308
488	20241112	124800	198317370	16930	16930	16930	16930	21
489	20241112	124700	197961840	16930	16930	16930	16930	10
490	20241112	124600	197792540	16940	16940	16940	16940	6
491	20241112	124500	197690900	16940	16950	16950	16940	9
492	20241112	124400	197538410	16950	16950	16950	16950	6
493	20241112	124300	197436710	16950	16950	16950	16950	5
494	20241112	124200	197351960	16950	16950	16950	16950	7
495	20241112	124100	197233310	16950	16950	16950	16950	5
496	20241112	124000	197148560	16950	16950	16950	16950	6
497	20241112	123900	197046860	16950	16950	16950	16950	5
498	20241112	123800	196962110	16950	16950	16950	16950	5
499	20241112	123700	196877360	16950	16950	16950	16950	5
500	20241112	123600	196792610	16950	16950	16950	16950	4
501	20241112	123500	196724810	16950	16950	16950	16950	7
502	20241112	123400	196606160	16950	16950	16950	16950	6
503	20241112	123300	196504460	16950	16950	16950	16950	6
504	20241112	123200	196402760	16950	16950	16950	16950	5
505	20241112	123100	196318010	16950	16950	16950	16950	6
506	20241112	123000	196216310	16950	16950	16950	16950	6
507	20241112	122900	196114610	16950	16950	16950	16950	6
508	20241112	122800	196012910	16950	16950	16950	16950	12
509	20241112	122700	195809510	16940	16940	16940	16940	10
510	20241112	122600	195640110	16940	16940	16940	16940	5
511	20241112	122500	195555410	16940	16940	16940	16940	6
512	20241112	122400	195453770	16940	16940	16940	16940	4
513	20241112	122300	195386010	16940	16940	16940	16940	16
514	20241112	122200	195114970	16910	16910	16910	16910	0
515	20241112	122100	195114970	16910	16940	16940	16910	25
516	20241112	122000	194691870	16930	16930	16930	16930	11
517	20241112	121900	194505640	16920	16920	16920	16920	0
518	20241112	121800	194505640	16920	16920	16920	16920	37
519	20241112	121700	193879600	16910	16910	16910	16910	0
520	20241112	121600	193879600	16910	16910	16910	16910	0
521	20241112	121500	193879600	16910	16910	16910	16910	0
522	20241112	121400	193879600	16910	16910	16910	16910	0
523	20241112	121300	193879600	16910	16910	16910	16910	0
524	20241112	121200	193879600	16910	16910	16910	16910	0
525	20241112	121100	193879600	16910	16910	16910	16910	0
526	20241112	121000	193879600	16910	16950	16950	16910	4
527	20241112	120900	193811840	16950	16950	16950	16950	6
528	20241112	120800	193710140	16950	16950	16950	16950	6
529	20241112	120700	193608440	16950	16940	16950	16940	12
530	20241112	120600	193405140	16940	16950	16950	16940	10
531	20241112	120500	193235710	16950	16950	16950	16950	115
532	20241112	120400	191286460	16950	16950	16950	16950	6
533	20241112	120300	191184760	16950	16950	16950	16950	6
534	20241112	120200	191083060	16950	16950	16950	16950	6
535	20241112	120100	190981360	16950	16940	16950	16940	7
536	20241112	120000	190862720	16930	16930	16930	16930	0
537	20241112	115900	190862720	16930	16930	16930	16930	3
538	20241112	115800	190811930	16930	16920	16930	16920	6
539	20241112	115700	190710360	16930	16930	16930	16930	6
540	20241112	115600	190608780	16930	16930	16930	16930	5
541	20241112	115500	190524130	16930	16930	16930	16930	6
542	20241112	115400	190422550	16940	16950	16950	16940	10
543	20241112	115300	190253100	16950	16940	16950	16940	14
544	20241112	115200	190015850	16940	16940	16940	16940	0
545	20241112	115100	190015850	16940	16950	16950	16940	7
546	20241112	115000	189897210	16950	16950	16950	16950	6
547	20241112	114900	189795510	16950	16950	16950	16950	5
548	20241112	114800	189710760	16950	16950	16950	16950	5
549	20241112	114700	189626010	16950	16950	16950	16950	6
550	20241112	114600	189524310	16950	16950	16950	16950	8
551	20241112	114500	189388710	16950	16950	16950	16950	4
552	20241112	114400	189320910	16950	16950	16950	16950	4
553	20241112	114300	189253110	16950	16950	16950	16950	9
554	20241112	114200	189100560	16940	16940	16940	16940	5
555	20241112	114100	189015860	16940	16940	16940	16940	7
556	20241112	114000	188897280	16940	16940	16940	16940	3
557	20241112	113900	188846460	16930	16930	16930	16930	0
558	20241112	113800	188846460	16930	16930	16930	16930	11
559	20241112	113700	188660230	16930	16930	16930	16930	0
560	20241112	113600	188660230	16930	16930	16930	16930	10
561	20241112	113500	188490930	16930	16940	16940	16930	110
562	20241112	113400	186628620	16950	16950	16950	16950	5
563	20241112	113300	186543870	16950	16950	16950	16950	5
564	20241112	113200	186459120	16950	16950	16950	16950	8
565	20241112	113100	186323520	16950	16950	16950	16950	4
566	20241112	113000	186255720	16950	16950	16950	16950	4
567	20241112	112900	186187920	16950	16950	16950	16950	6
568	20241112	112800	186086220	16950	16950	16950	16950	5
569	20241112	112700	186001470	16950	16950	16950	16950	6
570	20241112	112600	185899770	16950	16950	16950	16950	5
571	20241112	112500	185815020	16950	16960	16960	16950	16
572	20241112	112400	185543760	16960	16960	16960	16960	4
573	20241112	112300	185475920	16960	16960	16960	16960	5
574	20241112	112200	185391120	16960	16960	16960	16960	6
575	20241112	112100	185289360	16960	16960	16960	16960	9
576	20241112	112000	185136720	16950	16950	16950	16950	0
577	20241112	111900	185136720	16950	16960	16960	16950	3
578	20241112	111800	185085850	16960	16960	16960	16960	8
579	20241112	111700	184950170	16960	16960	16960	16960	5
580	20241112	111600	184865370	16960	16970	16970	16960	10
581	20241112	111500	184695740	16970	16970	16970	16970	11
582	20241112	111400	184509070	16970	16970	16970	16970	5
583	20241112	111300	184424220	16970	16970	16970	16970	5
584	20241112	111200	184339370	16970	16970	16970	16970	11
585	20241112	111100	184152700	16970	16970	16970	16970	8
586	20241112	111000	184016940	16970	16970	16970	16970	4
587	20241112	110900	183949060	16970	16970	16970	16970	6
588	20241112	110800	183847240	16970	16970	16970	16970	4
589	20241112	110700	183779360	16970	16970	16970	16970	9
590	20241112	110600	183626630	16960	16960	16960	16960	20
591	20241112	110500	183287430	16960	16960	16960	16960	4
592	20241112	110400	183219590	16960	16960	16960	16960	8
593	20241112	110300	183083910	16960	16960	16960	16960	33
594	20241112	110200	182524230	16960	16950	16960	16950	6
595	20241112	110100	182422500	16940	16920	16940	16920	57
596	20241112	110000	181457650	16910	16920	16920	16910	12
597	20241112	105900	181254640	16920	16920	16920	16920	0
598	20241112	105800	181254640	16920	16920	16920	16920	2
599	20241112	105700	181220800	16920	16920	16920	16920	9
600	20241112	105600	181068520	16920	16920	16920	16920	5
601	20241112	105500	180983920	16920	16920	16920	16920	4
602	20241112	105400	180916240	16920	16920	16920	16920	5
603	20241112	105300	180831640	16920	16920	16920	16920	5
604	20241112	105200	180747040	16920	16970	16970	16920	250
605	20241112	105100	176513100	16970	16970	16970	16970	6
606	20241112	105000	176411280	16970	16980	16980	16970	15
607	20241112	104900	176156700	16980	16980	16980	16980	2
608	20241112	104800	176122740	16970	16970	16970	16970	17
609	20241112	104700	175834250	16970	16970	16970	16970	9
610	20241112	104600	175681520	16970	16960	16970	16960	15
611	20241112	104500	175426990	16960	16950	16960	16950	42
612	20241112	104400	174715060	16940	16940	16940	16940	26
613	20241112	104300	174274620	16950	16940	16950	16940	4
614	20241112	104200	174206830	16920	16950	16950	16920	67
615	20241112	104100	173072680	16950	16950	16950	16950	16
616	20241112	104000	172801480	16950	16930	16950	16930	107
617	20241112	103900	170989450	16920	16920	16920	16920	67
618	20241112	103800	169855810	16920	16920	16920	16920	16
619	20241112	103700	169585090	16920	16930	16930	16920	31
620	20241112	103600	169060440	16930	16930	16930	16930	8
621	20241112	103500	168925000	16920	16920	16920	16920	1
622	20241112	103400	168908080	16910	16950	16950	16910	122
623	20241112	103300	166844350	16950	16950	16950	16950	14
624	20241112	103200	166607050	16920	16940	16940	16920	36
625	20241112	103100	165997590	16940	16940	16940	16940	5
626	20241112	103000	165912890	16940	16940	16940	16940	14
627	20241112	102900	165675730	16940	16940	16940	16940	18
628	20241112	102800	165370810	16940	16940	16940	16940	19
629	20241112	102700	165048950	16930	16930	16930	16930	10
630	20241112	102600	164879650	16920	16920	16920	16920	10
631	20241112	102500	164710450	16920	16920	16920	16920	6
632	20241112	102400	164608930	16920	16930	16930	16920	17
633	20241112	102300	164321260	16930	16930	16930	16900	24
634	20241112	102200	163915000	16930	16940	16940	16930	25
635	20241112	102100	163491600	16940	16980	16980	16940	23
636	20241112	102000	163101310	16980	16980	16980	16980	9
637	20241112	101900	162948490	16980	16960	16980	16960	16
638	20241112	101800	162676890	16950	16950	16950	16950	63
639	20241112	101700	161609040	16940	16940	16940	16910	579
640	20241112	101600	151804080	16940	16950	16950	16940	13
641	20241112	101500	151583740	16950	16950	16950	16950	69
642	20241112	101400	150414190	16950	16950	16950	16950	6
643	20241112	101300	150312490	16950	16960	16960	16950	16
644	20241112	101200	150041260	16960	16960	16960	16960	26
645	20241112	101100	149600300	16970	16970	16970	16970	15
646	20241112	101000	149345750	16970	16980	16980	16970	21
647	20241112	100900	148989230	16970	16970	16970	16970	14
648	20241112	100800	148751650	16970	16970	16970	16960	262
649	20241112	100700	144305610	16970	16970	16970	16970	16
650	20241112	100600	144034090	16970	16970	16970	16970	14
651	20241112	100500	143796510	16900	16960	16970	16900	825
652	20241112	100400	129830580	16960	16930	16960	16930	43
653	20241112	100300	129101910	16920	16920	16920	16920	4
654	20241112	100200	129034230	16930	16920	16930	16890	285
655	20241112	100100	124215120	16920	16940	16970	16920	736
656	20241112	100000	111744050	16940	16920	16940	16920	47
657	20241112	095900	110948450	16900	16900	16900	16900	99
658	20241112	095800	109275350	16880	16900	16910	16880	1094
659	20241112	095700	90788540	16860	16860	16860	16860	28
660	20241112	095600	90316460	16900	16900	16900	16900	16
661	20241112	095500	90046060	16900	16900	16900	16900	154
662	20241112	095400	87443460	16900	16900	16900	16900	498
663	20241112	095300	79027260	16860	16890	16890	16860	741
664	20241112	095200	66520250	16880	16880	16880	16880	1
665	20241112	095100	66503370	16880	16880	16880	16880	10
666	20241112	095000	66334570	16860	16890	16890	16860	51
667	20241112	094900	65473670	16880	16880	16880	16880	3
668	20241112	094800	65423030	16880	16880	16880	16880	20
669	20241112	094700	65085430	16870	16870	16870	16870	0
670	20241112	094600	65085430	16870	16870	16870	16870	10
671	20241112	094500	64916730	16870	16870	16870	16870	0
672	20241112	094400	64916730	16870	16880	16900	16870	352
673	20241112	094300	58975000	16870	16870	16870	16870	24
674	20241112	094200	58570120	16860	16850	16860	16850	338
675	20241112	094100	52871510	16830	16830	16830	16830	0
676	20241112	094000	52871510	16830	16830	16830	16830	0
677	20241112	093900	52871510	16830	16830	16830	16830	0
678	20241112	093800	52871510	16830	16830	16830	16830	0
679	20241112	093700	52871510	16830	16830	16830	16830	0
680	20241112	093600	52871510	16830	16830	16830	16830	0
681	20241112	093500	52871510	16830	16850	16860	16830	8
682	20241112	093400	52736690	16830	16860	16860	16830	1232
683	20241112	093300	31980370	16860	16860	16860	16860	28
684	20241112	093200	31508290	16860	16870	16870	16860	69
685	20241112	093100	30344910	16850	16860	16860	16850	71
686	20241112	093000	29148160	16860	16860	16860	16860	0
687	20241112	092900	29148160	16860	16870	16870	16860	31
688	20241112	092800	28625470	16870	16870	16870	16870	5
689	20241112	092700	28541120	16870	16870	16870	16870	11
690	20241112	092600	28355550	16870	16870	16870	16870	9
691	20241112	092500	28203720	16860	16860	16860	16860	0
692	20241112	092400	28203720	16860	16890	16890	16860	176
693	20241112	092300	25234700	16890	16890	16890	16890	4
694	20241112	092200	25167140	16890	16890	16890	16890	5
695	20241112	092100	25082690	16890	16890	16890	16890	5
696	20241112	092000	24998240	16890	16890	16890	16890	5
697	20241112	091900	24913790	16890	16890	16890	16890	8
698	20241112	091800	24778670	16890	16900	16900	16890	15
699	20241112	091700	24525290	16900	16900	16900	16900	9
700	20241112	091600	24373190	16900	16900	16900	16900	3
701	20241112	091500	24322490	16890	16890	16890	16890	0
702	20241112	091400	24322490	16890	16900	16900	16890	443
703	20241112	091300	16836980	16900	16920	16920	16890	419
704	20241112	091200	9754190	16910	16910	16910	16910	0
705	20241112	091100	9754190	16910	16910	16910	16910	1
706	20241112	091000	9737280	16900	16900	16900	16900	0
707	20241112	090900	9737280	16900	16900	16900	16900	10
708	20241112	090800	9568280	16900	16950	16950	16900	31
709	20241112	090700	9043690	16950	16940	16950	16940	5
710	20241112	090600	8958960	16940	16940	16940	16940	40
711	20241112	090500	8281360	16940	16930	16940	16930	24
712	20241112	090400	7874950	16900	16900	16900	16900	55
713	20241112	090300	6945450	16900	16900	16900	16900	366
714	20241112	090200	760050	16900	16900	16900	16880	19
715	20241112	090100	438990	16900	16900	16900	16900	10
716	20241112	090000	269990	16900	16870	16900	16870	16