KissMeData/272550/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205400	205006000	16650	16650	16650	16650	123
3	20241122	205300	205006000	16650	16650	16650	16650	0
4	20241122	205200	205006000	16650	16650	16650	16650	0
5	20241122	205100	205006000	16650	16650	16650	16650	0
6	20241122	205000	205006000	16650	16650	16650	16650	0
7	20241122	204900	205006000	16650	16650	16650	16650	0
8	20241122	204800	205006000	16650	16650	16650	16650	0
9	20241122	204700	205006000	16650	16650	16650	16650	0
10	20241122	204600	205006000	16650	16650	16650	16650	0
11	20241122	204500	205006000	16650	16650	16650	16650	0
12	20241122	204400	205006000	16650	16650	16650	16650	0
13	20241122	204300	205006000	16650	16650	16650	16650	0
14	20241122	204200	205006000	16650	16650	16650	16650	0
15	20241122	204100	205006000	16650	16650	16650	16650	0
16	20241122	204000	205006000	16650	16650	16650	16650	0
17	20241122	203900	205006000	16650	16650	16650	16650	0
18	20241122	203800	205006000	16650	16650	16650	16650	0
19	20241122	203700	205006000	16650	16650	16650	16650	0
20	20241122	203600	205006000	16650	16650	16650	16650	0
21	20241122	203500	205006000	16650	16650	16650	16650	0
22	20241122	203400	205006000	16650	16650	16650	16650	0
23	20241122	203300	205006000	16650	16650	16650	16650	0
24	20241122	203200	205006000	16650	16650	16650	16650	0
25	20241122	203100	205006000	16650	16650	16650	16650	0
26	20241122	203000	205006000	16650	16650	16650	16650	0
27	20241122	202900	205006000	16650	16650	16650	16650	0
28	20241122	202800	205006000	16650	16650	16650	16650	0
29	20241122	202700	205006000	16650	16650	16650	16650	0
30	20241122	202600	205006000	16650	16650	16650	16650	0
31	20241122	202500	205006000	16650	16650	16650	16650	0
32	20241122	202400	205006000	16650	16650	16650	16650	123
33	20241122	202300	205006000	16650	16650	16650	16650	0
34	20241122	202200	205006000	16650	16650	16650	16650	0
35	20241122	202100	205006000	16650	16650	16650	16650	0
36	20241122	202000	205006000	16650	16650	16650	16650	0
37	20241122	201900	205006000	16650	16650	16650	16650	0
38	20241122	201800	205006000	16650	16650	16650	16650	0
39	20241122	201700	205006000	16650	16650	16650	16650	0
40	20241122	201600	205006000	16650	16650	16650	16650	0
41	20241122	201500	205006000	16650	16650	16650	16650	0
42	20241122	201400	205006000	16650	16650	16650	16650	0
43	20241122	201300	205006000	16650	16650	16650	16650	0
44	20241122	201200	205006000	16650	16650	16650	16650	0
45	20241122	201100	205006000	16650	16650	16650	16650	0
46	20241122	201000	205006000	16650	16650	16650	16650	0
47	20241122	200900	205006000	16650	16650	16650	16650	0
48	20241122	200800	205006000	16650	16650	16650	16650	0
49	20241122	200700	205006000	16650	16650	16650	16650	0
50	20241122	200600	205006000	16650	16650	16650	16650	0
51	20241122	200500	205006000	16650	16650	16650	16650	0
52	20241122	200400	205006000	16650	16650	16650	16650	0
53	20241122	200300	205006000	16650	16650	16650	16650	0
54	20241122	200200	205006000	16650	16650	16650	16650	0
55	20241122	200100	205006000	16650	16650	16650	16650	0
56	20241122	200000	205006000	16650	16650	16650	16650	0
57	20241122	195900	205006000	16650	16650	16650	16650	0
58	20241122	195800	205006000	16650	16650	16650	16650	0
59	20241122	195700	205006000	16650	16650	16650	16650	0
60	20241122	195600	205006000	16650	16650	16650	16650	0
61	20241122	195500	205006000	16650	16650	16650	16650	0
62	20241122	195400	205006000	16650	16650	16650	16650	123
63	20241122	195300	205006000	16650	16650	16650	16650	0
64	20241122	195200	205006000	16650	16650	16650	16650	0
65	20241122	195100	205006000	16650	16650	16650	16650	0
66	20241122	195000	205006000	16650	16650	16650	16650	0
67	20241122	194900	205006000	16650	16650	16650	16650	0
68	20241122	194800	205006000	16650	16650	16650	16650	0
69	20241122	194700	205006000	16650	16650	16650	16650	0
70	20241122	194600	205006000	16650	16650	16650	16650	0
71	20241122	194500	205006000	16650	16650	16650	16650	0
72	20241122	194400	205006000	16650	16650	16650	16650	0
73	20241122	194300	205006000	16650	16650	16650	16650	0
74	20241122	194200	205006000	16650	16650	16650	16650	0
75	20241122	194100	205006000	16650	16650	16650	16650	0
76	20241122	194000	205006000	16650	16650	16650	16650	0
77	20241122	193900	205006000	16650	16650	16650	16650	0
78	20241122	193800	205006000	16650	16650	16650	16650	0
79	20241122	193700	205006000	16650	16650	16650	16650	0
80	20241122	193600	205006000	16650	16650	16650	16650	0
81	20241122	193500	205006000	16650	16650	16650	16650	0
82	20241122	193400	205006000	16650	16650	16650	16650	0
83	20241122	193300	205006000	16650	16650	16650	16650	0
84	20241122	193200	205006000	16650	16650	16650	16650	0
85	20241122	193100	205006000	16650	16650	16650	16650	0
86	20241122	193000	205006000	16650	16650	16650	16650	0
87	20241122	192900	205006000	16650	16650	16650	16650	0
88	20241122	192800	205006000	16650	16650	16650	16650	0
89	20241122	192700	205006000	16650	16650	16650	16650	0
90	20241122	192600	205006000	16650	16650	16650	16650	0
91	20241122	192500	205006000	16650	16650	16650	16650	0
92	20241122	192400	205006000	16650	16650	16650	16650	123
93	20241122	192300	205006000	16650	16650	16650	16650	0
94	20241122	192200	205006000	16650	16650	16650	16650	0
95	20241122	192100	205006000	16650	16650	16650	16650	0
96	20241122	192000	205006000	16650	16650	16650	16650	0
97	20241122	191900	205006000	16650	16650	16650	16650	0
98	20241122	191800	205006000	16650	16650	16650	16650	0
99	20241122	191700	205006000	16650	16650	16650	16650	0
100	20241122	191600	205006000	16650	16650	16650	16650	0
101	20241122	191500	205006000	16650	16650	16650	16650	0
102	20241122	191400	205006000	16650	16650	16650	16650	0
103	20241122	191300	205006000	16650	16650	16650	16650	0
104	20241122	191200	205006000	16650	16650	16650	16650	0
105	20241122	191100	205006000	16650	16650	16650	16650	0
106	20241122	191000	205006000	16650	16650	16650	16650	0
107	20241122	190900	205006000	16650	16650	16650	16650	0
108	20241122	190800	205006000	16650	16650	16650	16650	0
109	20241122	190700	205006000	16650	16650	16650	16650	0
110	20241122	190600	205006000	16650	16650	16650	16650	0
111	20241122	190500	205006000	16650	16650	16650	16650	0
112	20241122	190400	205006000	16650	16650	16650	16650	0
113	20241122	190300	205006000	16650	16650	16650	16650	0
114	20241122	190200	205006000	16650	16650	16650	16650	0
115	20241122	190100	205006000	16650	16650	16650	16650	0
116	20241122	190000	205006000	16650	16650	16650	16650	0
117	20241122	185900	205006000	16650	16650	16650	16650	0
118	20241122	185800	205006000	16650	16650	16650	16650	0
119	20241122	185700	205006000	16650	16650	16650	16650	0
120	20241122	185600	205006000	16650	16650	16650	16650	0
121	20241122	185500	205006000	16650	16650	16650	16650	0
122	20241122	185400	205006000	16650	16650	16650	16650	123
123	20241122	185300	205006000	16650	16650	16650	16650	0
124	20241122	185200	205006000	16650	16650	16650	16650	0
125	20241122	185100	205006000	16650	16650	16650	16650	0
126	20241122	185000	205006000	16650	16650	16650	16650	0
127	20241122	184900	205006000	16650	16650	16650	16650	0
128	20241122	184800	205006000	16650	16650	16650	16650	0
129	20241122	184700	205006000	16650	16650	16650	16650	0
130	20241122	184600	205006000	16650	16650	16650	16650	0
131	20241122	184500	205006000	16650	16650	16650	16650	0
132	20241122	184400	205006000	16650	16650	16650	16650	0
133	20241122	184300	205006000	16650	16650	16650	16650	0
134	20241122	184200	205006000	16650	16650	16650	16650	0
135	20241122	184100	205006000	16650	16650	16650	16650	0
136	20241122	184000	205006000	16650	16650	16650	16650	0
137	20241122	183900	205006000	16650	16650	16650	16650	0
138	20241122	183800	205006000	16650	16650	16650	16650	0
139	20241122	183700	205006000	16650	16650	16650	16650	0
140	20241122	183600	205006000	16650	16650	16650	16650	0
141	20241122	183500	205006000	16650	16650	16650	16650	0
142	20241122	183400	205006000	16650	16650	16650	16650	0
143	20241122	183300	205006000	16650	16650	16650	16650	0
144	20241122	183200	205006000	16650	16650	16650	16650	0
145	20241122	183100	205006000	16650	16650	16650	16650	0
146	20241122	183000	205006000	16650	16650	16650	16650	0
147	20241122	182900	205006000	16650	16650	16650	16650	0
148	20241122	182800	205006000	16650	16650	16650	16650	0
149	20241122	182700	205006000	16650	16650	16650	16650	0
150	20241122	182600	205006000	16650	16650	16650	16650	0
151	20241122	182500	205006000	16650	16650	16650	16650	0
152	20241122	182400	205006000	16650	16650	16650	16650	123
153	20241122	182300	205006000	16650	16650	16650	16650	0
154	20241122	182200	205006000	16650	16650	16650	16650	0
155	20241122	182100	205006000	16650	16650	16650	16650	0
156	20241122	182000	205006000	16650	16650	16650	16650	0
157	20241122	181900	205006000	16650	16650	16650	16650	0
158	20241122	181800	205006000	16650	16650	16650	16650	0
159	20241122	181700	205006000	16650	16650	16650	16650	0
160	20241122	181600	205006000	16650	16650	16650	16650	0
161	20241122	181500	205006000	16650	16650	16650	16650	0
162	20241122	181400	205006000	16650	16650	16650	16650	0
163	20241122	181300	205006000	16650	16650	16650	16650	0
164	20241122	181200	205006000	16650	16650	16650	16650	0
165	20241122	181100	205006000	16650	16650	16650	16650	0
166	20241122	181000	205006000	16650	16650	16650	16650	0
167	20241122	180900	205006000	16650	16650	16650	16650	0
168	20241122	180800	205006000	16650	16650	16650	16650	0
169	20241122	180700	205006000	16650	16650	16650	16650	0
170	20241122	180600	205006000	16650	16650	16650	16650	0
171	20241122	180500	205006000	16650	16650	16650	16650	0
172	20241122	180400	205006000	16650	16650	16650	16650	0
173	20241122	180300	205006000	16650	16650	16650	16650	0
174	20241122	180200	205006000	16650	16650	16650	16650	0
175	20241122	180100	205006000	16650	16650	16650	16650	0
176	20241122	180000	205006000	16650	16650	16650	16650	0
177	20241122	175900	205006000	16650	16650	16650	16650	0
178	20241122	175800	205006000	16650	16650	16650	16650	0
179	20241122	175700	205006000	16650	16650	16650	16650	0
180	20241122	175600	205006000	16650	16650	16650	16650	0
181	20241122	175500	205006000	16650	16650	16650	16650	0
182	20241122	175400	205006000	16650	16650	16650	16650	123
183	20241122	175300	205006000	16650	16650	16650	16650	0
184	20241122	175200	205006000	16650	16650	16650	16650	0
185	20241122	175100	205006000	16650	16650	16650	16650	0
186	20241122	175000	205006000	16650	16650	16650	16650	0
187	20241122	174900	205006000	16650	16650	16650	16650	0
188	20241122	174800	205006000	16650	16650	16650	16650	0
189	20241122	174700	205006000	16650	16650	16650	16650	0
190	20241122	174600	205006000	16650	16650	16650	16650	0
191	20241122	174500	205006000	16650	16650	16650	16650	0
192	20241122	174400	205006000	16650	16650	16650	16650	0
193	20241122	174300	205006000	16650	16650	16650	16650	0
194	20241122	174200	205006000	16650	16650	16650	16650	0
195	20241122	174100	205006000	16650	16650	16650	16650	0
196	20241122	174000	205006000	16650	16650	16650	16650	0
197	20241122	173900	205006000	16650	16650	16650	16650	0
198	20241122	173800	205006000	16650	16650	16650	16650	0
199	20241122	173700	205006000	16650	16650	16650	16650	0
200	20241122	173600	205006000	16650	16650	16650	16650	0
201	20241122	173500	205006000	16650	16650	16650	16650	0
202	20241122	173400	205006000	16650	16650	16650	16650	0
203	20241122	173300	205006000	16650	16650	16650	16650	0
204	20241122	173200	205006000	16650	16650	16650	16650	0
205	20241122	173100	205006000	16650	16650	16650	16650	0
206	20241122	173000	205006000	16650	16650	16650	16650	0
207	20241122	172900	205006000	16650	16650	16650	16650	0
208	20241122	172800	205006000	16650	16650	16650	16650	0
209	20241122	172700	205006000	16650	16650	16650	16650	0
210	20241122	172600	205006000	16650	16650	16650	16650	0
211	20241122	172500	205006000	16650	16650	16650	16650	0
212	20241122	172400	205006000	16650	16650	16650	16650	123
213	20241122	172300	205006000	16650	16650	16650	16650	0
214	20241122	172200	205006000	16650	16650	16650	16650	0
215	20241122	172100	205006000	16650	16650	16650	16650	0
216	20241122	172000	205006000	16650	16650	16650	16650	0
217	20241122	171900	205006000	16650	16650	16650	16650	0
218	20241122	171800	205006000	16650	16650	16650	16650	0
219	20241122	171700	205006000	16650	16650	16650	16650	0
220	20241122	171600	205006000	16650	16650	16650	16650	0
221	20241122	171500	205006000	16650	16650	16650	16650	0
222	20241122	171400	205006000	16650	16650	16650	16650	0
223	20241122	171300	205006000	16650	16650	16650	16650	0
224	20241122	171200	205006000	16650	16650	16650	16650	0
225	20241122	171100	205006000	16650	16650	16650	16650	0
226	20241122	171000	205006000	16650	16650	16650	16650	0
227	20241122	170900	205006000	16650	16650	16650	16650	0
228	20241122	170800	205006000	16650	16650	16650	16650	0
229	20241122	170700	205006000	16650	16650	16650	16650	0
230	20241122	170600	205006000	16650	16650	16650	16650	0
231	20241122	170500	205006000	16650	16650	16650	16650	0
232	20241122	170400	205006000	16650	16650	16650	16650	0
233	20241122	170300	205006000	16650	16650	16650	16650	0
234	20241122	170200	205006000	16650	16650	16650	16650	0
235	20241122	170100	205006000	16650	16650	16650	16650	0
236	20241122	170000	205006000	16650	16650	16650	16650	0
237	20241122	165900	205006000	16650	16650	16650	16650	0
238	20241122	165800	205006000	16650	16650	16650	16650	0
239	20241122	165700	205006000	16650	16650	16650	16650	0
240	20241122	165600	205006000	16650	16650	16650	16650	0
241	20241122	165500	205006000	16650	16650	16650	16650	0
242	20241122	165400	205006000	16650	16650	16650	16650	123
243	20241122	165300	205006000	16650	16650	16650	16650	0
244	20241122	165200	205006000	16650	16650	16650	16650	0
245	20241122	165100	205006000	16650	16650	16650	16650	0
246	20241122	165000	205006000	16650	16650	16650	16650	0
247	20241122	164900	205006000	16650	16650	16650	16650	0
248	20241122	164800	205006000	16650	16650	16650	16650	0
249	20241122	164700	205006000	16650	16650	16650	16650	0
250	20241122	164600	205006000	16650	16650	16650	16650	0
251	20241122	164500	205006000	16650	16650	16650	16650	0
252	20241122	164400	205006000	16650	16650	16650	16650	0
253	20241122	164300	205006000	16650	16650	16650	16650	0
254	20241122	164200	205006000	16650	16650	16650	16650	0
255	20241122	164100	205006000	16650	16650	16650	16650	0
256	20241122	164000	205006000	16650	16650	16650	16650	0
257	20241122	163900	205006000	16650	16650	16650	16650	0
258	20241122	163800	205006000	16650	16650	16650	16650	0
259	20241122	163700	205006000	16650	16650	16650	16650	0
260	20241122	163600	205006000	16650	16650	16650	16650	0
261	20241122	163500	205006000	16650	16650	16650	16650	0
262	20241122	163400	205006000	16650	16650	16650	16650	0
263	20241122	163300	205006000	16650	16650	16650	16650	0
264	20241122	163200	205006000	16650	16650	16650	16650	0
265	20241122	163100	205006000	16650	16650	16650	16650	0
266	20241122	163000	205006000	16650	16650	16650	16650	0
267	20241122	162900	205006000	16650	16650	16650	16650	0
268	20241122	162800	205006000	16650	16650	16650	16650	0
269	20241122	162700	205006000	16650	16650	16650	16650	0
270	20241122	162600	205006000	16650	16650	16650	16650	0
271	20241122	162500	205006000	16650	16650	16650	16650	0
272	20241122	162400	205006000	16650	16650	16650	16650	123
273	20241122	162300	205006000	16650	16650	16650	16650	0
274	20241122	162200	205006000	16650	16650	16650	16650	0
275	20241122	162100	205006000	16650	16650	16650	16650	0
276	20241122	162000	205006000	16650	16650	16650	16650	0
277	20241122	161900	205006000	16650	16650	16650	16650	0
278	20241122	161800	205006000	16650	16650	16650	16650	0
279	20241122	161700	205006000	16650	16650	16650	16650	0
280	20241122	161600	205006000	16650	16650	16650	16650	0
281	20241122	161500	205006000	16650	16650	16650	16650	0
282	20241122	161400	205006000	16650	16650	16650	16650	0
283	20241122	161300	205006000	16650	16650	16650	16650	0
284	20241122	161200	205006000	16650	16650	16650	16650	0
285	20241122	161100	205006000	16650	16650	16650	16650	0
286	20241122	161000	205006000	16650	16650	16650	16650	0
287	20241122	160900	205006000	16650	16650	16650	16650	0
288	20241122	160800	205006000	16650	16650	16650	16650	0
289	20241122	160700	205006000	16650	16650	16650	16650	0
290	20241122	160600	205006000	16650	16650	16650	16650	0
291	20241122	160500	205006000	16650	16650	16650	16650	0
292	20241122	160400	205006000	16650	16650	16650	16650	0
293	20241122	160300	205006000	16650	16650	16650	16650	0
294	20241122	160200	205006000	16650	16650	16650	16650	0
295	20241122	160100	205006000	16650	16650	16650	16650	0
296	20241122	160000	205006000	16650	16650	16650	16650	0
297	20241122	155900	205006000	16650	16650	16650	16650	0
298	20241122	155800	205006000	16650	16650	16650	16650	0
299	20241122	155700	205006000	16650	16650	16650	16650	0
300	20241122	155600	205006000	16650	16650	16650	16650	0
301	20241122	155500	205006000	16650	16650	16650	16650	0
302	20241122	155400	205006000	16650	16650	16650	16650	123
303	20241122	155300	205006000	16650	16650	16650	16650	0
304	20241122	155200	205006000	16650	16650	16650	16650	0
305	20241122	155100	205006000	16650	16650	16650	16650	0
306	20241122	155000	205006000	16650	16650	16650	16650	0
307	20241122	154900	205006000	16650	16650	16650	16650	0
308	20241122	154800	205006000	16650	16650	16650	16650	0
309	20241122	154700	205006000	16650	16650	16650	16650	0
310	20241122	154600	205006000	16650	16650	16650	16650	0
311	20241122	154500	205006000	16650	16650	16650	16650	0
312	20241122	154400	205006000	16650	16650	16650	16650	0
313	20241122	154300	205006000	16650	16650	16650	16650	0
314	20241122	154200	205006000	16650	16650	16650	16650	0
315	20241122	154100	205006000	16650	16650	16650	16650	0
316	20241122	154000	205006000	16650	16650	16650	16650	0
317	20241122	153900	205006000	16650	16650	16650	16650	0
318	20241122	153800	205006000	16650	16650	16650	16650	0
319	20241122	153700	205006000	16650	16650	16650	16650	0
320	20241122	153600	205006000	16650	16650	16650	16650	0
321	20241122	153500	205006000	16650	16650	16650	16650	0
322	20241122	153400	205006000	16650	16650	16650	16650	0
323	20241122	153300	205006000	16650	16650	16650	16650	0
324	20241122	153200	205006000	16650	16650	16650	16650	0
325	20241122	153100	205006000	16650	16650	16650	16650	0
326	20241122	153000	205006000	16650	16650	16650	16650	123
327	20241122	152900	202958050	16650	16650	16650	16650	0
328	20241122	152800	202958050	16650	16650	16650	16650	0
329	20241122	152700	202958050	16650	16650	16650	16650	0
330	20241122	152600	202958050	16650	16650	16650	16650	0
331	20241122	152500	202958050	16650	16650	16650	16650	0
332	20241122	152400	202958050	16650	16650	16650	16650	0
333	20241122	152300	202958050	16650	16650	16650	16650	0
334	20241122	152200	202958050	16650	16650	16650	16650	0
335	20241122	152100	202958050	16650	16650	16650	16650	0
336	20241122	152000	202958050	16650	16650	16650	16650	0
337	20241122	151900	202958050	16650	16650	16650	16650	3
338	20241122	151800	202908100	16630	16630	16630	16630	0
339	20241122	151700	202908100	16630	16630	16630	16630	1
340	20241122	151600	202891470	16730	16650	16730	16650	2
341	20241122	151500	202858090	16650	16650	16650	16650	147
342	20241122	151400	200410540	16650	16690	16730	16650	15
343	20241122	151300	200160240	16740	16740	16740	16740	1
344	20241122	151200	200143500	16630	16630	16630	16630	0
345	20241122	151100	200143500	16630	16630	16630	16630	1
346	20241122	151000	200126870	16630	16630	16630	16630	22
347	20241122	150900	199761010	16740	16740	16740	16740	0
348	20241122	150800	199761010	16740	16740	16740	16740	9
349	20241122	150700	199610350	16620	16620	16620	16620	0
350	20241122	150600	199610350	16620	16620	16620	16620	1
351	20241122	150500	199593730	16610	16610	16610	16610	0
352	20241122	150400	199593730	16610	16550	16610	16550	3351
353	20241122	150300	144127330	16540	16540	16540	16540	0
354	20241122	150200	144127330	16540	16540	16540	16540	2
355	20241122	150100	144094250	16540	16540	16540	16540	0
356	20241122	150000	144094250	16540	16540	16540	16540	9
357	20241122	145900	143945390	16550	16550	16550	16550	61
358	20241122	145800	142935840	16540	16540	16540	16540	0
359	20241122	145700	142935840	16540	16540	16540	16540	7
360	20241122	145600	142820060	16550	16560	16560	16550	170
361	20241122	145500	140005630	16560	16560	16560	16560	1
362	20241122	145400	139989070	16560	16560	16560	16560	0
363	20241122	145300	139989070	16560	16560	16560	16560	8
364	20241122	145200	139856590	16560	16560	16560	16560	0
365	20241122	145100	139856590	16560	16560	16560	16560	0
366	20241122	145000	139856590	16560	16570	16570	16560	11
367	20241122	144900	139674400	16560	16570	16570	16560	7
368	20241122	144800	139558420	16570	16570	16570	16570	6
369	20241122	144700	139459000	16560	16580	16580	16560	14
370	20241122	144600	139227070	16580	16590	16590	16560	72
371	20241122	144500	138034560	16590	16590	16590	16590	5
372	20241122	144400	137951610	16580	16580	16590	16580	15
373	20241122	144300	137702850	16590	16590	16590	16590	5
374	20241122	144200	137619900	16590	16590	16590	16580	34
375	20241122	144100	137056130	16580	16590	16590	16580	14
376	20241122	144000	136823950	16590	16590	16590	16590	5
377	20241122	143900	136741000	16590	16590	16590	16590	5
378	20241122	143800	136658050	16580	16590	16590	16580	15
379	20241122	143700	136409290	16590	16590	16590	16590	5
380	20241122	143600	136326340	16590	16600	16600	16590	14
381	20241122	143500	136094030	16590	16600	16600	16590	13
382	20241122	143400	135878310	16600	16600	16600	16600	106
383	20241122	143300	134118710	16600	16590	16600	16590	6
384	20241122	143200	134019120	16590	16600	16600	16590	13
385	20241122	143100	133803400	16600	16600	16600	16600	6
386	20241122	143000	133703800	16600	16600	16600	16600	5
387	20241122	142900	133620800	16600	16600	16600	16590	15
388	20241122	142800	133371870	16600	16600	16600	16600	5
389	20241122	142700	133288870	16590	16600	16600	16590	7
390	20241122	142600	133172680	16590	16600	16600	16590	20
391	20241122	142500	132840760	16600	16600	16600	16600	59
392	20241122	142400	131861360	16610	16610	16610	16610	8
393	20241122	142300	131728480	16600	16610	16610	16600	16
394	20241122	142200	131462800	16600	16610	16610	16600	7
395	20241122	142100	131346540	16610	16610	16610	16610	2
396	20241122	142000	131313320	16600	16610	16610	16600	17
397	20241122	141900	131031030	16610	16610	16610	16610	8
398	20241122	141800	130898150	16610	16610	16610	16610	2
399	20241122	141700	130864930	16600	16610	16610	16600	19
400	20241122	141600	130549420	16600	16600	16600	16600	1
401	20241122	141500	130532820	16600	16600	16600	16600	0
402	20241122	141400	130532820	16600	16610	16610	16600	13
403	20241122	141300	130316970	16610	16610	16610	16610	6
404	20241122	141200	130217310	16610	16610	16610	16610	6
405	20241122	141100	130117650	16600	16610	16610	16600	73
406	20241122	141000	128905200	16620	16620	16620	16620	11
407	20241122	140900	128722380	16620	16620	16620	16620	3
408	20241122	140800	128672520	16610	16620	16620	16610	13
409	20241122	140700	128456540	16620	16620	16620	16620	5
410	20241122	140600	128373440	16620	16620	16620	16620	8
411	20241122	140500	128240480	16610	16620	16620	16610	15
412	20241122	140400	127991270	16620	16620	16620	16620	2
413	20241122	140300	127958030	16610	16610	16610	16610	60
414	20241122	140200	126961430	16610	16630	16630	16610	89
415	20241122	140100	125482310	16620	16620	16620	16620	1
416	20241122	140000	125465690	16620	16620	16620	16620	1
417	20241122	135900	125449070	16620	16630	16630	16620	14
418	20241122	135800	125216330	16630	16630	16630	16630	5
419	20241122	135700	125133180	16630	16630	16630	16630	297
420	20241122	135600	120194070	16630	16660	16660	16630	102
421	20241122	135500	118496450	16660	16660	16660	16660	8
422	20241122	135400	118363170	16650	16660	16660	16650	4
423	20241122	135300	118296540	16650	16660	16660	16650	12
424	20241122	135200	118096690	16660	16660	16660	16660	8
425	20241122	135100	117963410	16660	16660	16660	16660	3
426	20241122	135000	117913430	16650	16660	16660	16650	16
427	20241122	134900	117646950	16660	16660	16660	16650	9
428	20241122	134800	117497020	16660	16660	16660	16660	3
429	20241122	134700	117447040	16650	16660	16660	16650	12
430	20241122	134600	117247190	16660	16660	16660	16660	8
431	20241122	134500	117113910	16660	16660	16660	16660	3
432	20241122	134400	117063930	16650	16660	16660	16650	16
433	20241122	134300	116797450	16650	16660	16660	16650	3
434	20241122	134200	116747480	16660	16660	16660	16660	8
435	20241122	134100	116614200	16650	16660	16660	16650	13
436	20241122	134000	116397690	16660	16660	16660	16660	5
437	20241122	133900	116314390	16660	16660	16660	16660	8
438	20241122	133800	116181110	16650	16650	16660	16650	11
439	20241122	133700	115997930	16660	16660	16660	16660	57
440	20241122	133600	115048310	16660	16660	16660	16660	3
441	20241122	133500	114998330	16650	16640	16660	16640	789
442	20241122	133400	101868050	16630	16630	16630	16630	0
443	20241122	133300	101868050	16630	16650	16650	16630	5
444	20241122	133200	101784820	16670	16690	16690	16670	8
445	20241122	133100	101651350	16690	16700	16700	16690	6
446	20241122	133000	101551180	16700	16730	16730	16700	259
447	20241122	132900	97221390	16730	16740	16740	16730	12
448	20241122	132800	97020580	16740	16740	16740	16740	11
449	20241122	132700	96836440	16740	16730	16740	16730	4
450	20241122	132600	96769490	16730	16740	16740	16730	13
451	20241122	132500	96551950	16740	16740	16740	16740	8
452	20241122	132400	96418030	16740	16740	16740	16740	3
453	20241122	132300	96367810	16730	16740	16740	16730	13
454	20241122	132200	96150270	16740	16740	16740	16740	8
455	20241122	132100	96016350	16740	16740	16740	16730	6
456	20241122	132000	95915920	16730	16740	16740	16730	14
457	20241122	131900	95681640	16740	16740	16740	16740	8
458	20241122	131800	95547720	16740	16740	16740	16740	2
459	20241122	131700	95514240	16730	16740	16740	16730	14
460	20241122	131600	95279960	16740	16730	16740	16730	9
461	20241122	131500	95129310	16740	16740	16740	16740	2
462	20241122	131400	95095830	16730	16740	16740	16730	16
463	20241122	131300	94828070	16740	16740	16740	16740	6
464	20241122	131200	94727630	16740	16740	16740	16740	8
465	20241122	131100	94593710	16730	16740	16740	16730	10
466	20241122	131000	94426390	16730	16740	16740	16730	9
467	20241122	130900	94275740	16740	16740	16740	16740	3
468	20241122	130800	94225520	16730	16740	16740	16730	13
469	20241122	130700	94007980	16740	16740	16740	16740	8
470	20241122	130600	93874060	16740	16740	16740	16740	9
471	20241122	130500	93723400	16730	16740	16740	16730	30
472	20241122	130400	93221440	16730	16730	16730	16730	0
473	20241122	130300	93221440	16730	16730	16730	16730	5
474	20241122	130200	93137790	16740	16750	16750	16740	8
475	20241122	130100	93003820	16750	16750	16750	16750	5
476	20241122	130000	92920070	16750	16750	16750	16750	9
477	20241122	125900	92769320	16760	16770	16770	16760	17
478	20241122	125800	92484300	16760	16750	16760	16750	860
479	20241122	125700	78078180	16740	16740	16740	16740	0
480	20241122	125600	78078180	16740	16750	16750	16740	16
481	20241122	125500	77810260	16740	16740	16740	16740	0
482	20241122	125400	77810260	16740	16740	16740	16740	1
483	20241122	125300	77793520	16740	16750	16750	16740	11
484	20241122	125200	77609350	16740	16750	16750	16740	11
485	20241122	125100	77425180	16750	16750	16750	16750	5
486	20241122	125000	77341430	16750	16750	16750	16750	8
487	20241122	124900	77207430	16740	16740	16740	16740	7
488	20241122	124800	77090250	16740	16750	16750	16740	69
489	20241122	124700	75934510	16750	16750	16750	16750	2
490	20241122	124600	75901010	16740	16750	16750	16740	22
491	20241122	124500	75532680	16750	16750	16750	16750	8
492	20241122	124400	75398680	16740	16740	16740	16740	0
493	20241122	124300	75398680	16740	16750	16750	16740	10
494	20241122	124200	75231260	16750	16750	16750	16750	6
495	20241122	124100	75130760	16750	16750	16750	16750	8
496	20241122	124000	74996760	16740	16750	16750	16740	9
497	20241122	123900	74846080	16750	16750	16750	16750	11
498	20241122	123800	74661830	16750	16750	16750	16750	3
499	20241122	123700	74611580	16740	16750	16750	16740	16
500	20241122	123600	74343660	16740	16740	16740	16740	0
501	20241122	123500	74343660	16740	16740	16740	16740	43
502	20241122	123400	73623840	16750	16760	16760	16750	12
503	20241122	123300	73422810	16760	16760	16760	16760	5
504	20241122	123200	73339010	16760	16770	16770	16760	24
505	20241122	123100	72936720	16760	16770	16770	16760	11
506	20241122	123000	72752330	16770	16770	16770	16770	5
507	20241122	122900	72668480	16770	16770	16770	16770	5
508	20241122	122800	72584630	16770	16770	16770	16770	8
509	20241122	122700	72450470	16770	16770	16770	16770	3
510	20241122	122600	72400160	16760	16770	16770	16760	26
511	20241122	122500	71964150	16770	16770	16770	16770	28
512	20241122	122400	71494590	16770	16770	16770	16770	33
513	20241122	122300	70941180	16770	16770	16770	16770	5
514	20241122	122200	70857330	16770	16770	16770	16770	8
515	20241122	122100	70723170	16760	16770	16770	16760	64
516	20241122	122000	69649900	16770	16770	16770	16770	8
517	20241122	121900	69515740	16760	16770	16770	16760	10
518	20241122	121800	69348120	16770	16770	16770	16770	11
519	20241122	121700	69163650	16760	16760	16760	16760	0
520	20241122	121600	69163650	16760	16760	16760	16760	8
521	20241122	121500	69029570	16760	16770	16770	16760	14
522	20241122	121400	68794800	16770	16770	16770	16770	0
523	20241122	121300	68794800	16770	16780	16780	16770	12
524	20241122	121200	68593510	16780	16780	16780	16780	5
525	20241122	121100	68509610	16780	16780	16780	16780	4
526	20241122	121000	68442490	16770	16780	16780	16770	14
527	20241122	120900	68207660	16770	16770	16770	16770	0
528	20241122	120800	68207660	16770	16770	16770	16770	0
529	20241122	120700	68207660	16770	16780	16780	16770	14
530	20241122	120600	67972820	16780	16780	16780	16780	5
531	20241122	120500	67888920	16780	16780	16780	16780	11
532	20241122	120400	67704340	16770	16770	16770	16770	8
533	20241122	120300	67570180	16760	16760	16760	16760	0
534	20241122	120200	67570180	16760	16770	16770	16760	8
535	20241122	120100	67436060	16780	16780	16780	16780	5
536	20241122	120000	67352160	16780	16780	16780	16780	8
537	20241122	115900	67217920	16780	16770	16780	16770	13
538	20241122	115800	66999880	16760	16760	16760	16760	0
539	20241122	115700	66999880	16760	16760	16760	16760	0
540	20241122	115600	66999880	16760	16780	16780	16760	14
541	20241122	115500	66765070	16780	16770	16780	16770	6
542	20241122	115400	66664400	16760	16760	16760	16760	1
543	20241122	115300	66647640	16760	16770	16770	16760	7
544	20241122	115200	66530280	16780	16780	16780	16780	8
545	20241122	115100	66396040	16780	16770	16780	16770	3
546	20241122	115000	66345710	16760	16780	16780	16760	13
547	20241122	114900	66127660	16770	16760	16770	16760	3
548	20241122	114800	66077370	16750	16750	16750	16750	1
549	20241122	114700	66060620	16750	16760	16760	16750	7
550	20241122	114600	65943320	16780	16770	16780	16770	8
551	20241122	114500	65809110	16770	16760	16770	16760	6
552	20241122	114400	65708520	16750	16760	16760	16750	7
553	20241122	114300	65591240	16770	16750	16770	16750	6
554	20241122	114200	65490660	16750	16750	16750	16750	0
555	20241122	114100	65490660	16750	16780	16780	16750	10
556	20241122	114000	65323040	16780	16770	16780	16770	8
557	20241122	113900	65188860	16760	16760	16760	16760	3
558	20241122	113800	65138580	16750	16760	16760	16750	8
559	20241122	113700	65004540	16760	16770	16770	16760	3
560	20241122	113600	64954240	16770	16770	16770	16770	12
561	20241122	113500	64753000	16760	16750	16760	16750	12
562	20241122	113400	64551950	16740	16740	16740	16740	30
563	20241122	113300	64049750	16730	16730	16730	16730	0
564	20241122	113200	64049750	16730	16730	16730	16730	9
565	20241122	113100	63899180	16740	16740	16740	16740	8
566	20241122	113000	63765260	16740	16740	16740	16740	2
567	20241122	112900	63731780	16730	16730	16730	16730	8
568	20241122	112800	63597940	16730	16730	16730	16730	0
569	20241122	112700	63597940	16730	16740	16740	16730	30
570	20241122	112600	63095870	16730	16730	16730	16730	8
571	20241122	112500	62962030	16720	16720	16720	16720	0
572	20241122	112400	62962030	16720	16720	16720	16720	0
573	20241122	112300	62962030	16720	16740	16740	16720	9
574	20241122	112200	62811510	16740	16740	16740	16740	8
575	20241122	112100	62677590	16740	16720	16740	16720	12
576	20241122	112000	62476730	16720	16750	16760	16720	25
577	20241122	111900	62058420	16750	16740	16750	16740	5
578	20241122	111800	61974690	16730	16730	16730	16730	2
579	20241122	111700	61941230	16720	16740	16740	16720	10
580	20241122	111600	61773930	16730	16720	16730	16720	5
581	20241122	111500	61690310	16710	16710	16710	16710	1
582	20241122	111400	61673600	16710	16730	16730	16710	15
583	20241122	111300	61422760	16730	16720	16730	16720	6
584	20241122	111200	61322410	16710	16710	16710	16710	0
585	20241122	111100	61322410	16710	16730	16730	16710	14
586	20241122	111000	61088270	16730	16720	16730	16720	9
587	20241122	110900	60937710	16730	16720	16730	16720	4
588	20241122	110800	60870820	16710	16700	16710	16700	18
589	20241122	110700	60570110	16690	16690	16690	16690	0
590	20241122	110600	60570110	16690	16690	16690	16690	0
591	20241122	110500	60570110	16690	16710	16710	16690	15
592	20241122	110400	60319600	16710	16690	16710	16690	304
593	20241122	110300	55241320	16690	16690	16690	16690	0
594	20241122	110200	55241320	16690	16700	16700	16690	10
595	20241122	110100	55074400	16700	16700	16700	16700	8
596	20241122	110000	54940800	16700	16700	16700	16700	13
597	20241122	105900	54723700	16700	16710	16710	16700	15
598	20241122	105800	54473140	16710	16710	16710	16710	2
599	20241122	105700	54439720	16700	16700	16700	16700	0
600	20241122	105600	54439720	16700	16710	16710	16700	11
601	20241122	105500	54255970	16710	16710	16710	16710	7
602	20241122	105400	54139000	16700	16690	16700	16690	10
603	20241122	105300	53972070	16690	16700	16700	16690	4
604	20241122	105200	53905280	16690	16690	16690	16690	0
605	20241122	105100	53905280	16690	16730	16740	16690	570
606	20241122	105000	44372190	16720	16720	16720	16720	0
607	20241122	104900	44372190	16720	16720	16720	16720	0
608	20241122	104800	44372190	16720	16730	16730	16720	18
609	20241122	104700	44071070	16720	16720	16720	16720	0
610	20241122	104600	44071070	16720	16720	16720	16720	0
611	20241122	104500	44071070	16720	16710	16720	16710	86
612	20241122	104400	42633530	16700	16700	16700	16700	0
613	20241122	104300	42633530	16700	16700	16700	16700	0
614	20241122	104200	42633530	16700	16690	16700	16690	8
615	20241122	104100	42500000	16680	16680	16680	16680	0
616	20241122	104000	42500000	16680	16680	16680	16680	0
617	20241122	103900	42500000	16680	16680	16680	16680	7
618	20241122	103800	42383240	16670	16670	16670	16670	0
619	20241122	103700	42383240	16670	16670	16670	16670	6
620	20241122	103600	42283220	16670	16670	16670	16670	7
621	20241122	103500	42166530	16670	16690	16690	16670	200
622	20241122	103400	38832040	16680	16680	16680	16680	0
623	20241122	103300	38832040	16680	16680	16680	16680	45
624	20241122	103200	38081440	16670	16670	16670	16670	0
625	20241122	103100	38081440	16670	16670	16670	16670	1
626	20241122	103000	38064770	16670	16690	16690	16670	49
627	20241122	102900	37247480	16680	16680	16680	16680	0
628	20241122	102800	37247480	16680	16680	16680	16680	0
629	20241122	102700	37247480	16680	16690	16690	16680	8
630	20241122	102600	37114010	16680	16670	16680	16670	3
631	20241122	102500	37063980	16660	16660	16660	16660	0
632	20241122	102400	37063980	16660	16670	16670	16660	16
633	20241122	102300	36797330	16660	16660	16660	16660	0
634	20241122	102200	36797330	16660	16660	16660	16660	11
635	20241122	102100	36614070	16650	16660	16660	16650	10
636	20241122	102000	36447540	16650	16660	16660	16650	6
637	20241122	101900	36347590	16660	16660	16660	16660	8
638	20241122	101800	36214310	16650	16660	16660	16650	13
639	20241122	101700	35997810	16660	16660	16660	16660	8
640	20241122	101600	35864530	16660	16660	16660	16660	2
641	20241122	101500	35831210	16650	16660	16660	16650	30
642	20241122	101400	35331500	16660	16660	16660	16660	6
643	20241122	101300	35231540	16660	16660	16660	16660	3
644	20241122	101200	35181560	16650	16660	16660	16650	16
645	20241122	101100	34915080	16660	16660	16660	16660	3
646	20241122	101000	34865100	16650	16650	16650	16650	4
647	20241122	100900	34798500	16650	16680	16680	16650	9
648	20241122	100800	34648580	16680	16670	16680	16670	11
649	20241122	100700	34465180	16640	16640	16640	16640	0
650	20241122	100600	34465180	16640	16660	16660	16640	9
651	20241122	100500	34315330	16650	16640	16650	16640	25
652	20241122	100400	33899300	16630	16650	16650	16630	4
653	20241122	100300	33832720	16650	16650	16650	16650	5
654	20241122	100200	33749470	16670	16710	16710	16670	256
655	20241122	100100	29479300	16710	16710	16710	16710	8
656	20241122	100000	29345620	16710	16710	16710	16710	7
657	20241122	095900	29228650	16710	16710	16710	16710	5
658	20241122	095800	29145100	16710	16710	16710	16710	5
659	20241122	095700	29061550	16710	16720	16720	16710	12
660	20241122	095600	28861000	16720	16720	16720	16720	5
661	20241122	095500	28777400	16730	16730	16730	16730	5
662	20241122	095400	28693750	16730	16730	16730	16730	8
663	20241122	095300	28559910	16730	16720	16730	16720	7
664	20241122	095200	28442830	16720	16720	16720	16720	5
665	20241122	095100	28359230	16720	16720	16720	16720	5
666	20241122	095000	28275630	16720	16720	16720	16720	9
667	20241122	094900	28125150	16720	16720	16720	16720	2
668	20241122	094800	28091710	16710	16710	16710	16710	7
669	20241122	094700	27974740	16700	16700	16700	16700	20
670	20241122	094600	27640740	16690	16690	16690	16690	4
671	20241122	094500	27573980	16700	16760	16760	16700	434
672	20241122	094400	20310390	16750	16750	16750	16750	0
673	20241122	094300	20310390	16750	16750	16750	16750	0
674	20241122	094200	20310390	16750	16750	16750	16750	0
675	20241122	094100	20310390	16750	16780	16780	16750	145
676	20241122	094000	17881260	16780	16780	16780	16780	8
677	20241122	093900	17747020	16770	16770	16770	16770	0
678	20241122	093800	17747020	16770	16780	16780	16770	19
679	20241122	093700	17428360	16780	16780	16780	16780	5
680	20241122	093600	17344460	16780	16780	16780	16780	6
681	20241122	093500	17243780	16780	16780	16780	16780	5
682	20241122	093400	17159880	16780	16780	16780	16780	6
683	20241122	093300	17059200	16780	16780	16780	16780	10
684	20241122	093200	16891400	16780	16780	16780	16780	8
685	20241122	093100	16757160	16780	16780	16780	16780	5
686	20241122	093000	16673260	16780	16780	16780	16780	11
687	20241122	092900	16488680	16780	16780	16780	16780	6
688	20241122	092800	16388000	16780	16780	16780	16780	5
689	20241122	092700	16304100	16780	16780	16780	16780	5
690	20241122	092600	16220200	16780	16780	16780	16780	11
691	20241122	092500	16035620	16770	16770	16770	16770	0
692	20241122	092400	16035620	16770	16770	16770	16770	34
693	20241122	092300	15465440	16760	16760	16760	16760	0
694	20241122	092200	15465440	16760	16760	16760	16760	0
695	20241122	092100	15465440	16760	16760	16760	16760	0
696	20241122	092000	15465440	16760	16760	16760	16760	0
697	20241122	091900	15465440	16760	16780	16780	16760	129
698	20241122	091800	13303360	16780	16780	16780	16780	6
699	20241122	091700	13202680	16780	16780	16780	16780	5
700	20241122	091600	13118780	16780	16770	16780	16760	156
701	20241122	091500	10503630	16660	16660	16660	16660	130
702	20241122	091400	8337830	16630	16630	16630	16630	0
703	20241122	091300	8337830	16630	16630	16630	16630	0
704	20241122	091200	8337830	16630	16630	16630	16630	0
705	20241122	091100	8337830	16630	16630	16630	16630	0
706	20241122	091000	8337830	16630	16630	16630	16630	41
707	20241122	090900	7656000	16620	16620	16620	16620	0
708	20241122	090800	7656000	16620	16620	16620	16620	0
709	20241122	090700	7656000	16620	16620	16620	16620	0
710	20241122	090600	7656000	16620	16620	16620	16620	0
711	20241122	090500	7656000	16620	16620	16620	16620	1
712	20241122	090400	7639380	16610	16610	16610	16610	0
713	20241122	090300	7639380	16610	16600	16610	16600	299
714	20241122	090200	2673050	16600	16600	16600	16590	95
715	20241122	090100	1096070	16600	16600	16600	16600	6
716	20241122	090000	996470	16600	16610	16610	16600	60