KissMeData/272550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205500	215144520	16610	16610	16610	16610	152
3	20241121	205400	215144520	16610	16610	16610	16610	0
4	20241121	205300	215144520	16610	16610	16610	16610	0
5	20241121	205200	215144520	16610	16610	16610	16610	0
6	20241121	205100	215144520	16610	16610	16610	16610	0
7	20241121	205000	215144520	16610	16610	16610	16610	0
8	20241121	204900	215144520	16610	16610	16610	16610	0
9	20241121	204800	215144520	16610	16610	16610	16610	0
10	20241121	204700	215144520	16610	16610	16610	16610	0
11	20241121	204600	215144520	16610	16610	16610	16610	0
12	20241121	204500	215144520	16610	16610	16610	16610	0
13	20241121	204400	215144520	16610	16610	16610	16610	0
14	20241121	204300	215144520	16610	16610	16610	16610	0
15	20241121	204200	215144520	16610	16610	16610	16610	0
16	20241121	204100	215144520	16610	16610	16610	16610	0
17	20241121	204000	215144520	16610	16610	16610	16610	0
18	20241121	203900	215144520	16610	16610	16610	16610	0
19	20241121	203800	215144520	16610	16610	16610	16610	0
20	20241121	203700	215144520	16610	16610	16610	16610	0
21	20241121	203600	215144520	16610	16610	16610	16610	0
22	20241121	203500	215144520	16610	16610	16610	16610	0
23	20241121	203400	215144520	16610	16610	16610	16610	0
24	20241121	203300	215144520	16610	16610	16610	16610	0
25	20241121	203200	215144520	16610	16610	16610	16610	0
26	20241121	203100	215144520	16610	16610	16610	16610	0
27	20241121	203000	215144520	16610	16610	16610	16610	0
28	20241121	202900	215144520	16610	16610	16610	16610	0
29	20241121	202800	215144520	16610	16610	16610	16610	0
30	20241121	202700	215144520	16610	16610	16610	16610	0
31	20241121	202600	215144520	16610	16610	16610	16610	0
32	20241121	202500	215144520	16610	16610	16610	16610	152
33	20241121	202400	215144520	16610	16610	16610	16610	0
34	20241121	202300	215144520	16610	16610	16610	16610	0
35	20241121	202200	215144520	16610	16610	16610	16610	0
36	20241121	202100	215144520	16610	16610	16610	16610	0
37	20241121	202000	215144520	16610	16610	16610	16610	0
38	20241121	201900	215144520	16610	16610	16610	16610	0
39	20241121	201800	215144520	16610	16610	16610	16610	0
40	20241121	201700	215144520	16610	16610	16610	16610	0
41	20241121	201600	215144520	16610	16610	16610	16610	0
42	20241121	201500	215144520	16610	16610	16610	16610	0
43	20241121	201400	215144520	16610	16610	16610	16610	0
44	20241121	201300	215144520	16610	16610	16610	16610	0
45	20241121	201200	215144520	16610	16610	16610	16610	0
46	20241121	201100	215144520	16610	16610	16610	16610	0
47	20241121	201000	215144520	16610	16610	16610	16610	0
48	20241121	200900	215144520	16610	16610	16610	16610	0
49	20241121	200800	215144520	16610	16610	16610	16610	0
50	20241121	200700	215144520	16610	16610	16610	16610	0
51	20241121	200600	215144520	16610	16610	16610	16610	0
52	20241121	200500	215144520	16610	16610	16610	16610	0
53	20241121	200400	215144520	16610	16610	16610	16610	0
54	20241121	200300	215144520	16610	16610	16610	16610	0
55	20241121	200200	215144520	16610	16610	16610	16610	0
56	20241121	200100	215144520	16610	16610	16610	16610	0
57	20241121	200000	215144520	16610	16610	16610	16610	0
58	20241121	195900	215144520	16610	16610	16610	16610	0
59	20241121	195800	215144520	16610	16610	16610	16610	0
60	20241121	195700	215144520	16610	16610	16610	16610	0
61	20241121	195600	215144520	16610	16610	16610	16610	0
62	20241121	195500	215144520	16610	16610	16610	16610	152
63	20241121	195400	215144520	16610	16610	16610	16610	0
64	20241121	195300	215144520	16610	16610	16610	16610	0
65	20241121	195200	215144520	16610	16610	16610	16610	0
66	20241121	195100	215144520	16610	16610	16610	16610	0
67	20241121	195000	215144520	16610	16610	16610	16610	0
68	20241121	194900	215144520	16610	16610	16610	16610	0
69	20241121	194800	215144520	16610	16610	16610	16610	0
70	20241121	194700	215144520	16610	16610	16610	16610	0
71	20241121	194600	215144520	16610	16610	16610	16610	0
72	20241121	194500	215144520	16610	16610	16610	16610	0
73	20241121	194400	215144520	16610	16610	16610	16610	0
74	20241121	194300	215144520	16610	16610	16610	16610	0
75	20241121	194200	215144520	16610	16610	16610	16610	0
76	20241121	194100	215144520	16610	16610	16610	16610	0
77	20241121	194000	215144520	16610	16610	16610	16610	0
78	20241121	193900	215144520	16610	16610	16610	16610	0
79	20241121	193800	215144520	16610	16610	16610	16610	0
80	20241121	193700	215144520	16610	16610	16610	16610	0
81	20241121	193600	215144520	16610	16610	16610	16610	0
82	20241121	193500	215144520	16610	16610	16610	16610	0
83	20241121	193400	215144520	16610	16610	16610	16610	0
84	20241121	193300	215144520	16610	16610	16610	16610	0
85	20241121	193200	215144520	16610	16610	16610	16610	0
86	20241121	193100	215144520	16610	16610	16610	16610	0
87	20241121	193000	215144520	16610	16610	16610	16610	0
88	20241121	192900	215144520	16610	16610	16610	16610	0
89	20241121	192800	215144520	16610	16610	16610	16610	0
90	20241121	192700	215144520	16610	16610	16610	16610	0
91	20241121	192600	215144520	16610	16610	16610	16610	0
92	20241121	192500	215144520	16610	16610	16610	16610	152
93	20241121	192400	215144520	16610	16610	16610	16610	0
94	20241121	192300	215144520	16610	16610	16610	16610	0
95	20241121	192200	215144520	16610	16610	16610	16610	0
96	20241121	192100	215144520	16610	16610	16610	16610	0
97	20241121	192000	215144520	16610	16610	16610	16610	0
98	20241121	191900	215144520	16610	16610	16610	16610	0
99	20241121	191800	215144520	16610	16610	16610	16610	0
100	20241121	191700	215144520	16610	16610	16610	16610	0
101	20241121	191600	215144520	16610	16610	16610	16610	0
102	20241121	191500	215144520	16610	16610	16610	16610	0
103	20241121	191400	215144520	16610	16610	16610	16610	0
104	20241121	191300	215144520	16610	16610	16610	16610	0
105	20241121	191200	215144520	16610	16610	16610	16610	0
106	20241121	191100	215144520	16610	16610	16610	16610	0
107	20241121	191000	215144520	16610	16610	16610	16610	0
108	20241121	190900	215144520	16610	16610	16610	16610	0
109	20241121	190800	215144520	16610	16610	16610	16610	0
110	20241121	190700	215144520	16610	16610	16610	16610	0
111	20241121	190600	215144520	16610	16610	16610	16610	0
112	20241121	190500	215144520	16610	16610	16610	16610	0
113	20241121	190400	215144520	16610	16610	16610	16610	0
114	20241121	190300	215144520	16610	16610	16610	16610	0
115	20241121	190200	215144520	16610	16610	16610	16610	0
116	20241121	190100	215144520	16610	16610	16610	16610	0
117	20241121	190000	215144520	16610	16610	16610	16610	0
118	20241121	185900	215144520	16610	16610	16610	16610	0
119	20241121	185800	215144520	16610	16610	16610	16610	0
120	20241121	185700	215144520	16610	16610	16610	16610	0
121	20241121	185600	215144520	16610	16610	16610	16610	0
122	20241121	185500	215144520	16610	16610	16610	16610	152
123	20241121	185400	215144520	16610	16610	16610	16610	0
124	20241121	185300	215144520	16610	16610	16610	16610	0
125	20241121	185200	215144520	16610	16610	16610	16610	0
126	20241121	185100	215144520	16610	16610	16610	16610	0
127	20241121	185000	215144520	16610	16610	16610	16610	0
128	20241121	184900	215144520	16610	16610	16610	16610	0
129	20241121	184800	215144520	16610	16610	16610	16610	0
130	20241121	184700	215144520	16610	16610	16610	16610	0
131	20241121	184600	215144520	16610	16610	16610	16610	0
132	20241121	184500	215144520	16610	16610	16610	16610	0
133	20241121	184400	215144520	16610	16610	16610	16610	0
134	20241121	184300	215144520	16610	16610	16610	16610	0
135	20241121	184200	215144520	16610	16610	16610	16610	0
136	20241121	184100	215144520	16610	16610	16610	16610	0
137	20241121	184000	215144520	16610	16610	16610	16610	0
138	20241121	183900	215144520	16610	16610	16610	16610	0
139	20241121	183800	215144520	16610	16610	16610	16610	0
140	20241121	183700	215144520	16610	16610	16610	16610	0
141	20241121	183600	215144520	16610	16610	16610	16610	0
142	20241121	183500	215144520	16610	16610	16610	16610	0
143	20241121	183400	215144520	16610	16610	16610	16610	0
144	20241121	183300	215144520	16610	16610	16610	16610	0
145	20241121	183200	215144520	16610	16610	16610	16610	0
146	20241121	183100	215144520	16610	16610	16610	16610	0
147	20241121	183000	215144520	16610	16610	16610	16610	0
148	20241121	182900	215144520	16610	16610	16610	16610	0
149	20241121	182800	215144520	16610	16610	16610	16610	0
150	20241121	182700	215144520	16610	16610	16610	16610	0
151	20241121	182600	215144520	16610	16610	16610	16610	0
152	20241121	182500	215144520	16610	16610	16610	16610	152
153	20241121	182400	215144520	16610	16610	16610	16610	0
154	20241121	182300	215144520	16610	16610	16610	16610	0
155	20241121	182200	215144520	16610	16610	16610	16610	0
156	20241121	182100	215144520	16610	16610	16610	16610	0
157	20241121	182000	215144520	16610	16610	16610	16610	0
158	20241121	181900	215144520	16610	16610	16610	16610	0
159	20241121	181800	215144520	16610	16610	16610	16610	0
160	20241121	181700	215144520	16610	16610	16610	16610	0
161	20241121	181600	215144520	16610	16610	16610	16610	0
162	20241121	181500	215144520	16610	16610	16610	16610	0
163	20241121	181400	215144520	16610	16610	16610	16610	0
164	20241121	181300	215144520	16610	16610	16610	16610	0
165	20241121	181200	215144520	16610	16610	16610	16610	0
166	20241121	181100	215144520	16610	16610	16610	16610	0
167	20241121	181000	215144520	16610	16610	16610	16610	0
168	20241121	180900	215144520	16610	16610	16610	16610	0
169	20241121	180800	215144520	16610	16610	16610	16610	0
170	20241121	180700	215144520	16610	16610	16610	16610	0
171	20241121	180600	215144520	16610	16610	16610	16610	0
172	20241121	180500	215144520	16610	16610	16610	16610	0
173	20241121	180400	215144520	16610	16610	16610	16610	0
174	20241121	180300	215144520	16610	16610	16610	16610	0
175	20241121	180200	215144520	16610	16610	16610	16610	0
176	20241121	180100	215144520	16610	16610	16610	16610	0
177	20241121	180000	215144520	16610	16610	16610	16610	0
178	20241121	175900	215144520	16610	16610	16610	16610	0
179	20241121	175800	215144520	16610	16610	16610	16610	0
180	20241121	175700	215144520	16610	16610	16610	16610	0
181	20241121	175600	215144520	16610	16610	16610	16610	0
182	20241121	175500	215144520	16610	16610	16610	16610	152
183	20241121	175400	215144520	16610	16610	16610	16610	0
184	20241121	175300	215144520	16610	16610	16610	16610	0
185	20241121	175200	215144520	16610	16610	16610	16610	0
186	20241121	175100	215144520	16610	16610	16610	16610	0
187	20241121	175000	215144520	16610	16610	16610	16610	0
188	20241121	174900	215144520	16610	16610	16610	16610	0
189	20241121	174800	215144520	16610	16610	16610	16610	0
190	20241121	174700	215144520	16610	16610	16610	16610	0
191	20241121	174600	215144520	16610	16610	16610	16610	0
192	20241121	174500	215144520	16610	16610	16610	16610	0
193	20241121	174400	215144520	16610	16610	16610	16610	0
194	20241121	174300	215144520	16610	16610	16610	16610	0
195	20241121	174200	215144520	16610	16610	16610	16610	0
196	20241121	174100	215144520	16610	16610	16610	16610	0
197	20241121	174000	215144520	16610	16610	16610	16610	0
198	20241121	173900	215144520	16610	16610	16610	16610	0
199	20241121	173800	215144520	16610	16610	16610	16610	0
200	20241121	173700	215144520	16610	16610	16610	16610	0
201	20241121	173600	215144520	16610	16610	16610	16610	0
202	20241121	173500	215144520	16610	16610	16610	16610	0
203	20241121	173400	215144520	16610	16610	16610	16610	0
204	20241121	173300	215144520	16610	16610	16610	16610	0
205	20241121	173200	215144520	16610	16610	16610	16610	0
206	20241121	173100	215144520	16610	16610	16610	16610	0
207	20241121	173000	215144520	16610	16610	16610	16610	0
208	20241121	172900	215144520	16610	16610	16610	16610	0
209	20241121	172800	215144520	16610	16610	16610	16610	0
210	20241121	172700	215144520	16610	16610	16610	16610	0
211	20241121	172600	215144520	16610	16610	16610	16610	0
212	20241121	172500	215144520	16610	16610	16610	16610	152
213	20241121	172400	215144520	16610	16610	16610	16610	0
214	20241121	172300	215144520	16610	16610	16610	16610	0
215	20241121	172200	215144520	16610	16610	16610	16610	0
216	20241121	172100	215144520	16610	16610	16610	16610	0
217	20241121	172000	215144520	16610	16610	16610	16610	0
218	20241121	171900	215144520	16610	16610	16610	16610	0
219	20241121	171800	215144520	16610	16610	16610	16610	0
220	20241121	171700	215144520	16610	16610	16610	16610	0
221	20241121	171600	215144520	16610	16610	16610	16610	0
222	20241121	171500	215144520	16610	16610	16610	16610	0
223	20241121	171400	215144520	16610	16610	16610	16610	0
224	20241121	171300	215144520	16610	16610	16610	16610	0
225	20241121	171200	215144520	16610	16610	16610	16610	0
226	20241121	171100	215144520	16610	16610	16610	16610	0
227	20241121	171000	215144520	16610	16610	16610	16610	0
228	20241121	170900	215144520	16610	16610	16610	16610	0
229	20241121	170800	215144520	16610	16610	16610	16610	0
230	20241121	170700	215144520	16610	16610	16610	16610	0
231	20241121	170600	215144520	16610	16610	16610	16610	0
232	20241121	170500	215144520	16610	16610	16610	16610	0
233	20241121	170400	215144520	16610	16610	16610	16610	0
234	20241121	170300	215144520	16610	16610	16610	16610	0
235	20241121	170200	215144520	16610	16610	16610	16610	0
236	20241121	170100	215144520	16610	16610	16610	16610	0
237	20241121	170000	215144520	16610	16610	16610	16610	0
238	20241121	165900	215144520	16610	16610	16610	16610	0
239	20241121	165800	215144520	16610	16610	16610	16610	0
240	20241121	165700	215144520	16610	16610	16610	16610	0
241	20241121	165600	215144520	16610	16610	16610	16610	0
242	20241121	165500	215144520	16610	16610	16610	16610	152
243	20241121	165400	215144520	16610	16610	16610	16610	0
244	20241121	165300	215144520	16610	16610	16610	16610	0
245	20241121	165200	215144520	16610	16610	16610	16610	0
246	20241121	165100	215144520	16610	16610	16610	16610	0
247	20241121	165000	215144520	16610	16610	16610	16610	0
248	20241121	164900	215144520	16610	16610	16610	16610	0
249	20241121	164800	215144520	16610	16610	16610	16610	0
250	20241121	164700	215144520	16610	16610	16610	16610	0
251	20241121	164600	215144520	16610	16610	16610	16610	0
252	20241121	164500	215144520	16610	16610	16610	16610	0
253	20241121	164400	215144520	16610	16610	16610	16610	0
254	20241121	164300	215144520	16610	16610	16610	16610	0
255	20241121	164200	215144520	16610	16610	16610	16610	0
256	20241121	164100	215144520	16610	16610	16610	16610	0
257	20241121	164000	215144520	16610	16610	16610	16610	0
258	20241121	163900	215144520	16610	16610	16610	16610	0
259	20241121	163800	215144520	16610	16610	16610	16610	0
260	20241121	163700	215144520	16610	16610	16610	16610	0
261	20241121	163600	215144520	16610	16610	16610	16610	0
262	20241121	163500	215144520	16610	16610	16610	16610	0
263	20241121	163400	215144520	16610	16610	16610	16610	0
264	20241121	163300	215144520	16610	16610	16610	16610	0
265	20241121	163200	215144520	16610	16610	16610	16610	0
266	20241121	163100	215144520	16610	16610	16610	16610	0
267	20241121	163000	215144520	16610	16610	16610	16610	0
268	20241121	162900	215144520	16610	16610	16610	16610	0
269	20241121	162800	215144520	16610	16610	16610	16610	0
270	20241121	162700	215144520	16610	16610	16610	16610	0
271	20241121	162600	215144520	16610	16610	16610	16610	0
272	20241121	162500	215144520	16610	16610	16610	16610	152
273	20241121	162400	215144520	16610	16610	16610	16610	0
274	20241121	162300	215144520	16610	16610	16610	16610	0
275	20241121	162200	215144520	16610	16610	16610	16610	0
276	20241121	162100	215144520	16610	16610	16610	16610	0
277	20241121	162000	215144520	16610	16610	16610	16610	0
278	20241121	161900	215144520	16610	16610	16610	16610	0
279	20241121	161800	215144520	16610	16610	16610	16610	0
280	20241121	161700	215144520	16610	16610	16610	16610	0
281	20241121	161600	215144520	16610	16610	16610	16610	0
282	20241121	161500	215144520	16610	16610	16610	16610	0
283	20241121	161400	215144520	16610	16610	16610	16610	0
284	20241121	161300	215144520	16610	16610	16610	16610	0
285	20241121	161200	215144520	16610	16610	16610	16610	0
286	20241121	161100	215144520	16610	16610	16610	16610	0
287	20241121	161000	215144520	16610	16610	16610	16610	0
288	20241121	160900	215144520	16610	16610	16610	16610	0
289	20241121	160800	215144520	16610	16610	16610	16610	0
290	20241121	160700	215144520	16610	16610	16610	16610	0
291	20241121	160600	215144520	16610	16610	16610	16610	0
292	20241121	160500	215144520	16610	16610	16610	16610	0
293	20241121	160400	215144520	16610	16610	16610	16610	0
294	20241121	160300	215144520	16610	16610	16610	16610	0
295	20241121	160200	215144520	16610	16610	16610	16610	0
296	20241121	160100	215144520	16610	16610	16610	16610	0
297	20241121	160000	215144520	16610	16610	16610	16610	0
298	20241121	155900	215144520	16610	16610	16610	16610	0
299	20241121	155800	215144520	16610	16610	16610	16610	0
300	20241121	155700	215144520	16610	16610	16610	16610	0
301	20241121	155600	215144520	16610	16610	16610	16610	0
302	20241121	155500	215144520	16610	16610	16610	16610	152
303	20241121	155400	215144520	16610	16610	16610	16610	0
304	20241121	155300	215144520	16610	16610	16610	16610	0
305	20241121	155200	215144520	16610	16610	16610	16610	0
306	20241121	155100	215144520	16610	16610	16610	16610	0
307	20241121	155000	215144520	16610	16610	16610	16610	0
308	20241121	154900	215144520	16610	16610	16610	16610	0
309	20241121	154800	215144520	16610	16610	16610	16610	0
310	20241121	154700	215144520	16610	16610	16610	16610	0
311	20241121	154600	215144520	16610	16610	16610	16610	0
312	20241121	154500	215144520	16610	16610	16610	16610	0
313	20241121	154400	215144520	16610	16610	16610	16610	0
314	20241121	154300	215144520	16610	16610	16610	16610	0
315	20241121	154200	215144520	16610	16610	16610	16610	0
316	20241121	154100	215144520	16610	16610	16610	16610	0
317	20241121	154000	215144520	16610	16610	16610	16610	0
318	20241121	153900	215144520	16610	16610	16610	16610	0
319	20241121	153800	215144520	16610	16610	16610	16610	0
320	20241121	153700	215144520	16610	16610	16610	16610	0
321	20241121	153600	215144520	16610	16610	16610	16610	0
322	20241121	153500	215144520	16610	16610	16610	16610	0
323	20241121	153400	215144520	16610	16610	16610	16610	0
324	20241121	153300	215144520	16610	16610	16610	16610	0
325	20241121	153200	215144520	16610	16610	16610	16610	0
326	20241121	153100	215144520	16610	16610	16610	16610	0
327	20241121	153000	215144520	16610	16610	16610	16610	152
328	20241121	152900	212619800	16610	16610	16610	16610	0
329	20241121	152800	212619800	16610	16610	16610	16610	0
330	20241121	152700	212619800	16610	16610	16610	16610	0
331	20241121	152600	212619800	16610	16610	16610	16610	0
332	20241121	152500	212619800	16610	16610	16610	16610	0
333	20241121	152400	212619800	16610	16610	16610	16610	0
334	20241121	152300	212619800	16610	16610	16610	16610	0
335	20241121	152200	212619800	16610	16610	16610	16610	0
336	20241121	152100	212619800	16610	16610	16610	16610	0
337	20241121	152000	212619800	16610	16610	16610	16610	0
338	20241121	151900	212619800	16610	16610	16610	16610	0
339	20241121	151800	212619800	16610	16610	16610	16610	10
340	20241121	151700	212453700	16610	16610	16610	16610	2
341	20241121	151600	212420480	16620	16620	16620	16620	300
342	20241121	151500	207434480	16620	16620	16620	16620	0
343	20241121	151400	207434480	16620	16620	16620	16620	0
344	20241121	151300	207434480	16620	16620	16620	16620	0
345	20241121	151200	207434480	16620	16620	16620	16620	0
346	20241121	151100	207434480	16620	16620	16620	16620	0
347	20241121	151000	207434480	16620	16620	16620	16620	1
348	20241121	150900	207417860	16610	16610	16610	16610	0
349	20241121	150800	207417860	16610	16610	16610	16610	0
350	20241121	150700	207417860	16610	16610	16610	16610	0
351	20241121	150600	207417860	16610	16610	16610	16610	0
352	20241121	150500	207417860	16610	16610	16610	16610	0
353	20241121	150400	207417860	16610	16610	16610	16610	0
354	20241121	150300	207417860	16610	16610	16610	16610	177
355	20241121	150200	204477890	16610	16610	16610	16610	6
356	20241121	150100	204378230	16620	16620	16620	16620	0
357	20241121	150000	204378230	16620	16610	16620	16610	2
358	20241121	145900	204345000	16620	16630	16630	16620	2
359	20241121	145800	204311750	16620	16620	16620	16620	104
360	20241121	145700	202583270	16620	16630	16630	16620	173
361	20241121	145600	199706400	16640	16640	16640	16640	0
362	20241121	145500	199706400	16640	16640	16640	16640	118
363	20241121	145400	197742880	16650	16650	16650	16650	1
364	20241121	145300	197726230	16650	16650	16650	16650	0
365	20241121	145200	197726230	16650	16650	16650	16650	0
366	20241121	145100	197726230	16650	16650	16650	16650	0
367	20241121	145000	197726230	16650	16650	16650	16640	348
368	20241121	144900	191932140	16650	16650	16650	16650	11
369	20241121	144800	191748990	16650	16650	16650	16650	7
370	20241121	144700	191632440	16650	16650	16650	16650	6
371	20241121	144600	191532540	16650	16650	16650	16650	6
372	20241121	144500	191432640	16650	16650	16650	16650	6
373	20241121	144400	191332740	16650	16650	16650	16650	11
374	20241121	144300	191149590	16650	16650	16650	16650	7
375	20241121	144200	191033040	16650	16650	16650	16650	6
376	20241121	144100	190933140	16650	16650	16650	16650	6
377	20241121	144000	190833240	16650	16650	16650	16650	6
378	20241121	143900	190733340	16650	16650	16650	16650	6
379	20241121	143800	190633440	16650	16650	16650	16650	9
380	20241121	143700	190483590	16650	16650	16650	16650	6
381	20241121	143600	190383690	16650	16650	16650	16650	5
382	20241121	143500	190300440	16650	16650	16650	16650	9
383	20241121	143400	190150590	16640	16640	16640	16640	1
384	20241121	143300	190133950	16640	16650	16650	16640	5
385	20241121	143200	190050740	16660	16650	16660	16650	6
386	20241121	143100	189950800	16650	16660	16660	16650	199
387	20241121	143000	186636370	16670	16670	16670	16670	6
388	20241121	142900	186536350	16670	16670	16670	16670	5
389	20241121	142800	186453000	16670	16670	16670	16670	6
390	20241121	142700	186352980	16670	16670	16670	16670	7
391	20241121	142600	186236290	16670	16670	16670	16670	5
392	20241121	142500	186152940	16670	16670	16670	16670	6
393	20241121	142400	186052920	16670	16670	16670	16670	6
394	20241121	142300	185952900	16670	16670	16670	16670	6
395	20241121	142200	185852880	16670	16670	16670	16670	5
396	20241121	142100	185769530	16670	16670	16670	16670	7
397	20241121	142000	185652840	16670	16670	16670	16670	6
398	20241121	141900	185552820	16670	16670	16670	16670	5
399	20241121	141800	185469470	16670	16670	16670	16670	6
400	20241121	141700	185369450	16670	16670	16670	16670	6
401	20241121	141600	185269430	16670	16670	16670	16670	8
402	20241121	141500	185136070	16670	16670	16670	16670	5
403	20241121	141400	185052720	16670	16670	16670	16670	6
404	20241121	141300	184952700	16670	16670	16670	16670	6
405	20241121	141200	184852680	16670	16670	16670	16670	5
406	20241121	141100	184769330	16670	16670	16670	16670	7
407	20241121	141000	184652640	16670	16670	16670	16670	6
408	20241121	140900	184552620	16670	16670	16670	16670	6
409	20241121	140800	184452600	16670	16670	16670	16670	5
410	20241121	140700	184369250	16670	16670	16670	16670	6
411	20241121	140600	184269230	16670	16670	16670	16670	6
412	20241121	140500	184169210	16670	16670	16670	16670	6
413	20241121	140400	184069190	16670	16670	16670	16670	6
414	20241121	140300	183969170	16670	16670	16670	16670	6
415	20241121	140200	183869150	16670	16670	16670	16670	6
416	20241121	140100	183769130	16670	16670	16670	16670	5
417	20241121	140000	183685780	16670	16670	16670	16670	7
418	20241121	135900	183569090	16670	16660	16670	16660	11
419	20241121	135800	183385740	16670	16660	16670	16660	9
420	20241121	135700	183235750	16670	16660	16670	16660	13
421	20241121	135600	183019110	16670	16660	16670	16660	10
422	20241121	135500	182852450	16660	16660	16670	16660	13
423	20241121	135400	182635810	16660	16660	16660	16660	4
424	20241121	135300	182569170	16660	16660	16660	16660	6
425	20241121	135200	182469210	16670	16670	16670	16670	28
426	20241121	135100	182002450	16670	16690	16690	16670	16
427	20241121	135000	181735610	16690	16720	16730	16690	387
428	20241121	134900	175270550	16730	16720	16730	16720	14
429	20241121	134800	175036400	16720	16720	16720	16720	4
430	20241121	134700	174969520	16720	16720	16730	16720	10
431	20241121	134600	174802290	16730	16720	16730	16720	10
432	20241121	134500	174635030	16730	16720	16730	16720	12
433	20241121	134400	174434330	16730	16720	16730	16720	11
434	20241121	134300	174250350	16730	16720	16730	16720	12
435	20241121	134200	174049650	16730	16720	16730	16720	10
436	20241121	134100	173882390	16720	16720	16720	16720	9
437	20241121	134000	173731910	16720	16720	16720	16720	4
438	20241121	133900	173665030	16740	16750	16750	16740	7
439	20241121	133800	173547820	16750	16750	16750	16750	7
440	20241121	133700	173430570	16750	16750	16750	16750	5
441	20241121	133600	173346820	16750	16750	16750	16750	6
442	20241121	133500	173246320	16750	16750	16750	16750	6
443	20241121	133400	173145820	16750	16750	16750	16750	6
444	20241121	133300	173045320	16750	16770	16770	16750	6
445	20241121	133200	172944750	16770	16770	16770	16770	26
446	20241121	133100	172508730	16770	16780	16780	16770	18
447	20241121	133000	172206840	16780	16780	16780	16780	5
448	20241121	132900	172122940	16780	16780	16780	16780	6
449	20241121	132800	172022260	16780	16780	16780	16780	7
450	20241121	132700	171904800	16780	16780	16780	16780	6
451	20241121	132600	171804120	16780	16780	16780	16780	6
452	20241121	132500	171703440	16770	16770	16770	16770	0
453	20241121	132400	171703440	16770	16790	16790	16770	33
454	20241121	132300	171149840	16790	16790	16790	16790	6
455	20241121	132200	171049100	16780	16780	16780	16780	0
456	20241121	132100	171049100	16780	16800	16800	16780	156
457	20241121	132000	168429660	16790	16790	16790	16790	0
458	20241121	131900	168429660	16790	16790	16790	16790	0
459	20241121	131800	168429660	16790	16790	16790	16790	0
460	20241121	131700	168429660	16790	16830	16830	16790	200
461	20241121	131600	165069490	16830	16830	16830	16830	6
462	20241121	131500	164968510	16830	16830	16830	16830	6
463	20241121	131400	164867530	16830	16830	16830	16830	9
464	20241121	131300	164716060	16820	16820	16820	16820	23
465	20241121	131200	164329200	16820	16820	16820	16820	6
466	20241121	131100	164228280	16820	16820	16820	16820	6
467	20241121	131000	164127360	16820	16820	16820	16820	6
468	20241121	130900	164026440	16820	16820	16820	16820	5
469	20241121	130800	163942340	16820	16820	16820	16820	6
470	20241121	130700	163841420	16820	16820	16820	16820	6
471	20241121	130600	163740500	16820	16820	16820	16820	10
472	20241121	130500	163572300	16820	16820	16820	16820	3
473	20241121	130400	163521840	16810	16820	16820	16810	9
474	20241121	130300	163370520	16820	16820	16820	16820	6
475	20241121	130200	163269600	16820	16820	16820	16820	5
476	20241121	130100	163185500	16820	16820	16820	16820	7
477	20241121	130000	163067760	16820	16820	16820	16820	6
478	20241121	125900	162966840	16820	16820	16820	16820	6
479	20241121	125800	162865920	16820	16820	16820	16820	5
480	20241121	125700	162781820	16820	16820	16820	16820	9
481	20241121	125600	162630440	16810	16870	16870	16810	5
482	20241121	125500	162546270	16870	16870	16870	16870	5
483	20241121	125400	162461920	16870	16870	16870	16870	6
484	20241121	125300	162360700	16870	16870	16870	16870	6
485	20241121	125200	162259480	16870	16870	16870	16870	6
486	20241121	125100	162158260	16870	16870	16870	16870	42
487	20241121	125000	161449720	16870	16870	16870	16870	11
488	20241121	124900	161264150	16770	16770	16770	16770	0
489	20241121	124800	161264150	16770	16770	16770	16770	0
490	20241121	124700	161264150	16770	16770	16770	16770	0
491	20241121	124600	161264150	16770	16770	16770	16770	0
492	20241121	124500	161264150	16770	16770	16770	16770	0
493	20241121	124400	161264150	16770	16770	16770	16770	0
494	20241121	124300	161264150	16770	16810	16810	16760	213
495	20241121	124200	157693220	16810	16810	16810	16810	5
496	20241121	124100	157609170	16810	16800	16810	16800	6
497	20241121	124000	157508330	16800	16810	16810	16790	14
498	20241121	123900	157273100	16800	16800	16800	16800	0
499	20241121	123800	157273100	16800	16870	16870	16800	393
500	20241121	123700	150653640	16870	16870	16880	16870	5
501	20241121	123600	150569280	16870	16860	16870	16860	4
502	20241121	123500	150501820	16860	16850	16860	16850	11
503	20241121	123400	150316380	16850	16840	16850	16840	7
504	20241121	123300	150198470	16830	16830	16830	16830	21
505	20241121	123200	149845040	16820	16810	16820	16810	17
506	20241121	123100	149559190	16800	16790	16800	16790	14
507	20241121	123000	149324020	16780	16770	16780	16770	6
508	20241121	122900	149223370	16760	16750	16760	16750	3
509	20241121	122800	149173100	16730	16730	16730	16730	0
510	20241121	122700	149173100	16730	16730	16730	16730	0
511	20241121	122600	149173100	16730	16730	16730	16730	0
512	20241121	122500	149173100	16730	16730	16730	16730	0
513	20241121	122400	149173100	16730	16730	16730	16730	0
514	20241121	122300	149173100	16730	16730	16730	16730	0
515	20241121	122200	149173100	16730	16740	16740	16720	187
516	20241121	122100	146045610	16750	16750	16750	16750	6
517	20241121	122000	145945110	16750	16750	16750	16750	5
518	20241121	121900	145861360	16750	16750	16750	16750	6
519	20241121	121800	145760860	16750	16750	16750	16750	7
520	20241121	121700	145643610	16750	16750	16750	16750	6
521	20241121	121600	145543110	16750	16750	16750	16750	5
522	20241121	121500	145459360	16750	16750	16750	16750	6
523	20241121	121400	145358860	16750	16750	16750	16750	6
524	20241121	121300	145258360	16750	16750	16750	16750	6
525	20241121	121200	145157860	16750	16750	16750	16750	6
526	20241121	121100	145057360	16750	16750	16750	16750	6
527	20241121	121000	144956860	16750	16810	16810	16750	264
528	20241121	120900	140519880	16820	16850	16850	16820	144
529	20241121	120800	138097530	16840	16840	16840	16840	0
530	20241121	120700	138097530	16840	16850	16850	16840	11
531	20241121	120600	137912220	16850	16840	16850	16840	4
532	20241121	120500	137844830	16840	16840	16840	16840	6
533	20241121	120400	137743790	16840	16840	16840	16840	6
534	20241121	120300	137642750	16840	16830	16840	16830	10
535	20241121	120200	137474400	16830	16830	16830	16830	3
536	20241121	120100	137423910	16830	16830	16830	16830	6
537	20241121	120000	137322930	16830	16830	16830	16830	6
538	20241121	115900	137221950	16830	16830	16830	16830	5
539	20241121	115800	137137800	16830	16830	16830	16830	6
540	20241121	115700	137036820	16830	16830	16830	16830	7
541	20241121	115600	136919010	16830	16830	16830	16830	7
542	20241121	115500	136801200	16830	16830	16830	16830	5
543	20241121	115400	136717050	16830	16830	16830	16830	6
544	20241121	115300	136616070	16830	16830	16830	16830	6
545	20241121	115200	136515090	16830	16830	16830	16830	5
546	20241121	115100	136430940	16830	16830	16830	16830	7
547	20241121	115000	136313130	16830	16830	16830	16830	6
548	20241121	114900	136212150	16830	16830	16830	16830	6
549	20241121	114800	136111170	16830	16830	16830	16830	5
550	20241121	114700	136027020	16830	16830	16830	16830	6
551	20241121	114600	135926040	16830	16830	16830	16830	10
552	20241121	114500	135757740	16820	16820	16820	16820	0
553	20241121	114400	135757740	16820	16830	16830	16820	11
554	20241121	114300	135572690	16830	16830	16830	16830	6
555	20241121	114200	135471710	16830	16830	16830	16830	26
556	20241121	114100	135034130	16830	16830	16830	16830	13
557	20241121	114000	134815340	16810	16810	16810	16810	0
558	20241121	113900	134815340	16810	16820	16820	16810	8
559	20241121	113800	134680830	16810	16810	16810	16810	2
560	20241121	113700	134647210	16810	16810	16810	16810	16
561	20241121	113600	134378250	16800	16800	16800	16800	0
562	20241121	113500	134378250	16800	16800	16800	16800	1
563	20241121	113400	134361450	16790	16790	16790	16790	5
564	20241121	113300	134277500	16790	16800	16800	16790	6
565	20241121	113200	134176730	16800	16800	16800	16800	6
566	20241121	113100	134075930	16810	16830	16830	16810	13
567	20241121	113000	133857290	16830	16830	16830	16820	14
568	20241121	112900	133621710	16830	16820	16830	16820	2
569	20241121	112800	133588060	16820	16820	16820	16820	8
570	20241121	112700	133453500	16820	16820	16820	16820	5
571	20241121	112600	133369400	16820	16820	16820	16820	6
572	20241121	112500	133268480	16820	16820	16820	16820	7
573	20241121	112400	133150740	16820	16820	16820	16820	5
574	20241121	112300	133066640	16820	16820	16820	16820	6
575	20241121	112200	132965720	16820	16820	16820	16820	6
576	20241121	112100	132864800	16820	16820	16820	16820	7
577	20241121	112000	132747060	16820	16820	16820	16820	5
578	20241121	111900	132662960	16820	16820	16820	16820	7
579	20241121	111800	132545220	16820	16820	16820	16820	6
580	20241121	111700	132444300	16820	16820	16820	16820	5
581	20241121	111600	132360200	16820	16820	16820	16820	6
582	20241121	111500	132259280	16820	16820	16820	16820	6
583	20241121	111400	132158360	16820	16820	16820	16820	7
584	20241121	111300	132040620	16820	16820	16820	16820	8
585	20241121	111200	131906060	16820	16810	16820	16810	3
586	20241121	111100	131855620	16810	16810	16810	16810	7
587	20241121	111000	131737950	16810	16810	16810	16810	5
588	20241121	110900	131653900	16810	16810	16810	16810	9
589	20241121	110800	131502610	16810	16800	16810	16800	6
590	20241121	110700	131401770	16800	16800	16800	16800	6
591	20241121	110600	131300970	16800	16800	16800	16800	5
592	20241121	110500	131216970	16800	16800	16800	16800	8
593	20241121	110400	131082570	16790	16790	16790	16790	2
594	20241121	110300	131048990	16790	16790	16790	16790	6
595	20241121	110200	130948250	16790	16790	16790	16790	6
596	20241121	110100	130847510	16790	16790	16790	16790	6
597	20241121	110000	130746770	16790	16790	16790	16790	6
598	20241121	105900	130646030	16790	16800	16800	16790	12
599	20241121	105800	130444470	16790	16770	16790	16770	12
600	20241121	105700	130243060	16750	16750	16750	16750	0
601	20241121	105600	130243060	16750	16750	16750	16750	4
602	20241121	105500	130176060	16750	16750	16750	16750	6
603	20241121	105400	130075560	16750	16750	16750	16750	6
604	20241121	105300	129975060	16750	16750	16750	16750	6
605	20241121	105200	129874560	16750	16750	16750	16750	6
606	20241121	105100	129774060	16750	16750	16750	16750	16
607	20241121	105000	129506060	16750	16750	16750	16750	6
608	20241121	104900	129405560	16750	16750	16750	16750	5
609	20241121	104800	129321810	16750	16750	16750	16750	6
610	20241121	104700	129221310	16750	16750	16750	16750	39
611	20241121	104600	128568060	16730	16730	16730	16730	0
612	20241121	104500	128568060	16730	16730	16730	16730	0
613	20241121	104400	128568060	16730	16730	16730	16730	0
614	20241121	104300	128568060	16730	16730	16730	16730	0
615	20241121	104200	128568060	16730	16730	16730	16730	0
616	20241121	104100	128568060	16730	16730	16730	16730	0
617	20241121	104000	128568060	16730	16730	16730	16730	120
618	20241121	103900	126560460	16720	16720	16720	16720	234
619	20241121	103800	122647980	16720	16740	16740	16720	9
620	20241121	103700	122497380	16750	16760	16770	16750	700
621	20241121	103600	110770180	16740	16740	16740	16740	4
622	20241121	103500	110703220	16740	16740	16750	16740	10
623	20241121	103400	110535780	16740	16740	16760	16740	9
624	20241121	103300	110385080	16760	16730	16760	16730	203
625	20241121	103200	106986120	16720	16720	16720	16720	0
626	20241121	103100	106986120	16720	16740	16740	16710	594
627	20241121	103000	97055480	16740	16760	16760	16740	12
628	20241121	102900	96854450	16770	16770	16770	16770	6
629	20241121	102800	96753830	16770	16770	16770	16770	5
630	20241121	102700	96669980	16770	16770	16770	16770	6
631	20241121	102600	96569360	16770	16770	16770	16770	7
632	20241121	102500	96451970	16770	16770	16770	16770	6
633	20241121	102400	96351350	16770	16770	16770	16770	21
634	20241121	102300	95999180	16780	16780	16780	16780	6
635	20241121	102200	95898500	16780	16780	16780	16780	6
636	20241121	102100	95797820	16780	16780	16780	16780	5
637	20241121	102000	95713920	16780	16780	16780	16780	7
638	20241121	101900	95596460	16780	16780	16780	16780	6
639	20241121	101800	95495780	16780	16780	16780	16780	6
640	20241121	101700	95395100	16780	16780	16780	16780	5
641	20241121	101600	95311200	16780	16780	16780	16780	6
642	20241121	101500	95210520	16780	16780	16780	16780	7
643	20241121	101400	95093060	16780	16780	16780	16780	5
644	20241121	101300	95009160	16780	16790	16790	16780	6
645	20241121	101200	94908450	16790	16790	16790	16790	128
646	20241121	101100	92759330	16810	16850	16860	16810	392
647	20241121	101000	86165350	16840	16830	16840	16830	147
648	20241121	100900	83691160	16800	16800	16800	16800	0
649	20241121	100800	83691160	16800	16800	16800	16800	0
650	20241121	100700	83691160	16800	16800	16800	16800	0
651	20241121	100600	83691160	16800	16770	16800	16770	127
652	20241121	100500	81560090	16770	16880	16880	16770	11
653	20241121	100400	81374790	16880	16880	16880	16880	7
654	20241121	100300	81256630	16880	16880	16880	16880	5
655	20241121	100200	81172230	16880	16880	16880	16880	6
656	20241121	100100	81070950	16880	16880	16880	16880	6
657	20241121	100000	80969670	16880	16880	16880	16880	5
658	20241121	095900	80885270	16880	16880	16880	16880	7
659	20241121	095800	80767110	16880	16880	16880	16880	14
660	20241121	095700	80530790	16880	16880	16880	16880	6
661	20241121	095600	80429510	16880	16890	16890	16880	5
662	20241121	095500	80345080	16890	16890	16890	16890	6
663	20241121	095400	80243740	16890	16890	16890	16890	6
664	20241121	095300	80142400	16890	16890	16890	16890	6
665	20241121	095200	80041060	16890	16890	16890	16890	6
666	20241121	095100	79939720	16890	16890	16890	16890	6
667	20241121	095000	79838380	16890	16890	16890	16890	6
668	20241121	094900	79737040	16890	16890	16890	16890	6
669	20241121	094800	79635700	16850	16850	16850	16850	609
670	20241121	094700	69374050	16850	16850	16850	16850	7
671	20241121	094600	69256100	16840	16760	16840	16760	1308
672	20241121	094500	47285680	16750	16750	16750	16750	1
673	20241121	094400	47268930	16740	16740	16740	16740	0
674	20241121	094300	47268930	16740	16740	16740	16740	31
675	20241121	094200	46749990	16700	16700	16700	16700	0
676	20241121	094100	46749990	16700	16760	16760	16700	17
677	20241121	094000	46465870	16760	16760	16760	16760	6
678	20241121	093900	46365310	16760	16760	16760	16760	5
679	20241121	093800	46281510	16760	16760	16760	16760	6
680	20241121	093700	46180950	16760	16760	16760	16760	7
681	20241121	093600	46063630	16760	16760	16760	16760	6
682	20241121	093500	45963070	16760	16760	16760	16760	5
683	20241121	093400	45879270	16760	16760	16760	16760	8
684	20241121	093300	45745190	16740	16710	16740	16710	448
685	20241121	093200	38257690	16710	16710	16710	16710	13
686	20241121	093100	38040460	16710	16710	16710	16710	7
687	20241121	093000	37923490	16700	16710	16710	16690	60
688	20241121	092900	36921490	16640	16640	16640	16640	0
689	20241121	092800	36921490	16640	16640	16640	16640	0
690	20241121	092700	36921490	16640	16640	16640	16640	0
691	20241121	092600	36921490	16640	16640	16640	16640	0
692	20241121	092500	36921490	16640	16640	16640	16640	0
693	20241121	092400	36921490	16640	16640	16640	16640	0
694	20241121	092300	36921490	16640	16640	16640	16640	0
695	20241121	092200	36921490	16640	16640	16640	16640	0
696	20241121	092100	36921490	16640	16640	16640	16640	0
697	20241121	092000	36921490	16640	16640	16640	16640	126
698	20241121	091900	34824850	16630	16630	16630	16630	0
699	20241121	091800	34824850	16630	16630	16630	16630	0
700	20241121	091700	34824850	16630	16630	16630	16630	0
701	20241121	091600	34824850	16630	16630	16630	16630	0
702	20241121	091500	34824850	16630	16750	16750	16630	267
703	20241121	091400	30380970	16750	16750	16750	16750	5
704	20241121	091300	30297220	16750	16750	16750	16750	6
705	20241121	091200	30196720	16750	16750	16750	16750	26
706	20241121	091100	29761220	16750	16750	16750	16750	5
707	20241121	091000	29677470	16750	16750	16750	16750	6
708	20241121	090900	29576970	16750	16750	16750	16750	6
709	20241121	090800	29476470	16750	16750	16750	16750	6
710	20241121	090700	29375970	16750	16750	16750	16750	6
711	20241121	090600	29275470	16750	16750	16750	16750	6
712	20241121	090500	29174970	16750	16690	16750	16690	1337
713	20241121	090400	6834640	16680	16680	16680	16680	275
714	20241121	090300	2247640	16680	16680	16680	16680	6
715	20241121	090200	2147560	16680	16680	16680	16680	12
716	20241121	090100	1947400	16680	16680	16680	16680	20
717	20241121	090000	1613800	16680	16560	16690	16560	97