KissMeData/272550/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205500	226154470	16690	16690	16690	16690	125
3	20241120	205400	226154470	16690	16690	16690	16690	0
4	20241120	205300	226154470	16690	16690	16690	16690	0
5	20241120	205200	226154470	16690	16690	16690	16690	0
6	20241120	205100	226154470	16690	16690	16690	16690	0
7	20241120	205000	226154470	16690	16690	16690	16690	0
8	20241120	204900	226154470	16690	16690	16690	16690	0
9	20241120	204800	226154470	16690	16690	16690	16690	0
10	20241120	204700	226154470	16690	16690	16690	16690	0
11	20241120	204600	226154470	16690	16690	16690	16690	0
12	20241120	204500	226154470	16690	16690	16690	16690	0
13	20241120	204400	226154470	16690	16690	16690	16690	0
14	20241120	204300	226154470	16690	16690	16690	16690	0
15	20241120	204200	226154470	16690	16690	16690	16690	0
16	20241120	204100	226154470	16690	16690	16690	16690	0
17	20241120	204000	226154470	16690	16690	16690	16690	0
18	20241120	203900	226154470	16690	16690	16690	16690	0
19	20241120	203800	226154470	16690	16690	16690	16690	0
20	20241120	203700	226154470	16690	16690	16690	16690	0
21	20241120	203600	226154470	16690	16690	16690	16690	0
22	20241120	203500	226154470	16690	16690	16690	16690	0
23	20241120	203400	226154470	16690	16690	16690	16690	0
24	20241120	203300	226154470	16690	16690	16690	16690	0
25	20241120	203200	226154470	16690	16690	16690	16690	0
26	20241120	203100	226154470	16690	16690	16690	16690	0
27	20241120	203000	226154470	16690	16690	16690	16690	0
28	20241120	202900	226154470	16690	16690	16690	16690	0
29	20241120	202800	226154470	16690	16690	16690	16690	0
30	20241120	202700	226154470	16690	16690	16690	16690	0
31	20241120	202600	226154470	16690	16690	16690	16690	0
32	20241120	202500	226154470	16690	16690	16690	16690	125
33	20241120	202400	226154470	16690	16690	16690	16690	0
34	20241120	202300	226154470	16690	16690	16690	16690	0
35	20241120	202200	226154470	16690	16690	16690	16690	0
36	20241120	202100	226154470	16690	16690	16690	16690	0
37	20241120	202000	226154470	16690	16690	16690	16690	0
38	20241120	201900	226154470	16690	16690	16690	16690	0
39	20241120	201800	226154470	16690	16690	16690	16690	0
40	20241120	201700	226154470	16690	16690	16690	16690	0
41	20241120	201600	226154470	16690	16690	16690	16690	0
42	20241120	201500	226154470	16690	16690	16690	16690	0
43	20241120	201400	226154470	16690	16690	16690	16690	0
44	20241120	201300	226154470	16690	16690	16690	16690	0
45	20241120	201200	226154470	16690	16690	16690	16690	0
46	20241120	201100	226154470	16690	16690	16690	16690	0
47	20241120	201000	226154470	16690	16690	16690	16690	0
48	20241120	200900	226154470	16690	16690	16690	16690	0
49	20241120	200800	226154470	16690	16690	16690	16690	0
50	20241120	200700	226154470	16690	16690	16690	16690	0
51	20241120	200600	226154470	16690	16690	16690	16690	0
52	20241120	200500	226154470	16690	16690	16690	16690	0
53	20241120	200400	226154470	16690	16690	16690	16690	0
54	20241120	200300	226154470	16690	16690	16690	16690	0
55	20241120	200200	226154470	16690	16690	16690	16690	0
56	20241120	200100	226154470	16690	16690	16690	16690	0
57	20241120	200000	226154470	16690	16690	16690	16690	0
58	20241120	195900	226154470	16690	16690	16690	16690	0
59	20241120	195800	226154470	16690	16690	16690	16690	0
60	20241120	195700	226154470	16690	16690	16690	16690	0
61	20241120	195600	226154470	16690	16690	16690	16690	0
62	20241120	195500	226154470	16690	16690	16690	16690	125
63	20241120	195400	226154470	16690	16690	16690	16690	0
64	20241120	195300	226154470	16690	16690	16690	16690	0
65	20241120	195200	226154470	16690	16690	16690	16690	0
66	20241120	195100	226154470	16690	16690	16690	16690	0
67	20241120	195000	226154470	16690	16690	16690	16690	0
68	20241120	194900	226154470	16690	16690	16690	16690	0
69	20241120	194800	226154470	16690	16690	16690	16690	0
70	20241120	194700	226154470	16690	16690	16690	16690	0
71	20241120	194600	226154470	16690	16690	16690	16690	0
72	20241120	194500	226154470	16690	16690	16690	16690	0
73	20241120	194400	226154470	16690	16690	16690	16690	0
74	20241120	194300	226154470	16690	16690	16690	16690	0
75	20241120	194200	226154470	16690	16690	16690	16690	0
76	20241120	194100	226154470	16690	16690	16690	16690	0
77	20241120	194000	226154470	16690	16690	16690	16690	0
78	20241120	193900	226154470	16690	16690	16690	16690	0
79	20241120	193800	226154470	16690	16690	16690	16690	0
80	20241120	193700	226154470	16690	16690	16690	16690	0
81	20241120	193600	226154470	16690	16690	16690	16690	0
82	20241120	193500	226154470	16690	16690	16690	16690	0
83	20241120	193400	226154470	16690	16690	16690	16690	0
84	20241120	193300	226154470	16690	16690	16690	16690	0
85	20241120	193200	226154470	16690	16690	16690	16690	0
86	20241120	193100	226154470	16690	16690	16690	16690	0
87	20241120	193000	226154470	16690	16690	16690	16690	0
88	20241120	192900	226154470	16690	16690	16690	16690	0
89	20241120	192800	226154470	16690	16690	16690	16690	0
90	20241120	192700	226154470	16690	16690	16690	16690	0
91	20241120	192600	226154470	16690	16690	16690	16690	0
92	20241120	192500	226154470	16690	16690	16690	16690	125
93	20241120	192400	226154470	16690	16690	16690	16690	0
94	20241120	192300	226154470	16690	16690	16690	16690	0
95	20241120	192200	226154470	16690	16690	16690	16690	0
96	20241120	192100	226154470	16690	16690	16690	16690	0
97	20241120	192000	226154470	16690	16690	16690	16690	0
98	20241120	191900	226154470	16690	16690	16690	16690	0
99	20241120	191800	226154470	16690	16690	16690	16690	0
100	20241120	191700	226154470	16690	16690	16690	16690	0
101	20241120	191600	226154470	16690	16690	16690	16690	0
102	20241120	191500	226154470	16690	16690	16690	16690	0
103	20241120	191400	226154470	16690	16690	16690	16690	0
104	20241120	191300	226154470	16690	16690	16690	16690	0
105	20241120	191200	226154470	16690	16690	16690	16690	0
106	20241120	191100	226154470	16690	16690	16690	16690	0
107	20241120	191000	226154470	16690	16690	16690	16690	0
108	20241120	190900	226154470	16690	16690	16690	16690	0
109	20241120	190800	226154470	16690	16690	16690	16690	0
110	20241120	190700	226154470	16690	16690	16690	16690	0
111	20241120	190600	226154470	16690	16690	16690	16690	0
112	20241120	190500	226154470	16690	16690	16690	16690	0
113	20241120	190400	226154470	16690	16690	16690	16690	0
114	20241120	190300	226154470	16690	16690	16690	16690	0
115	20241120	190200	226154470	16690	16690	16690	16690	0
116	20241120	190100	226154470	16690	16690	16690	16690	0
117	20241120	190000	226154470	16690	16690	16690	16690	0
118	20241120	185900	226154470	16690	16690	16690	16690	0
119	20241120	185800	226154470	16690	16690	16690	16690	0
120	20241120	185700	226154470	16690	16690	16690	16690	0
121	20241120	185600	226154470	16690	16690	16690	16690	0
122	20241120	185500	226154470	16690	16690	16690	16690	125
123	20241120	185400	226154470	16690	16690	16690	16690	0
124	20241120	185300	226154470	16690	16690	16690	16690	0
125	20241120	185200	226154470	16690	16690	16690	16690	0
126	20241120	185100	226154470	16690	16690	16690	16690	0
127	20241120	185000	226154470	16690	16690	16690	16690	0
128	20241120	184900	226154470	16690	16690	16690	16690	0
129	20241120	184800	226154470	16690	16690	16690	16690	0
130	20241120	184700	226154470	16690	16690	16690	16690	0
131	20241120	184600	226154470	16690	16690	16690	16690	0
132	20241120	184500	226154470	16690	16690	16690	16690	0
133	20241120	184400	226154470	16690	16690	16690	16690	0
134	20241120	184300	226154470	16690	16690	16690	16690	0
135	20241120	184200	226154470	16690	16690	16690	16690	0
136	20241120	184100	226154470	16690	16690	16690	16690	0
137	20241120	184000	226154470	16690	16690	16690	16690	0
138	20241120	183900	226154470	16690	16690	16690	16690	0
139	20241120	183800	226154470	16690	16690	16690	16690	0
140	20241120	183700	226154470	16690	16690	16690	16690	0
141	20241120	183600	226154470	16690	16690	16690	16690	0
142	20241120	183500	226154470	16690	16690	16690	16690	0
143	20241120	183400	226154470	16690	16690	16690	16690	0
144	20241120	183300	226154470	16690	16690	16690	16690	0
145	20241120	183200	226154470	16690	16690	16690	16690	0
146	20241120	183100	226154470	16690	16690	16690	16690	0
147	20241120	183000	226154470	16690	16690	16690	16690	0
148	20241120	182900	226154470	16690	16690	16690	16690	0
149	20241120	182800	226154470	16690	16690	16690	16690	0
150	20241120	182700	226154470	16690	16690	16690	16690	0
151	20241120	182600	226154470	16690	16690	16690	16690	0
152	20241120	182500	226154470	16690	16690	16690	16690	125
153	20241120	182400	226154470	16690	16690	16690	16690	0
154	20241120	182300	226154470	16690	16690	16690	16690	0
155	20241120	182200	226154470	16690	16690	16690	16690	0
156	20241120	182100	226154470	16690	16690	16690	16690	0
157	20241120	182000	226154470	16690	16690	16690	16690	0
158	20241120	181900	226154470	16690	16690	16690	16690	0
159	20241120	181800	226154470	16690	16690	16690	16690	0
160	20241120	181700	226154470	16690	16690	16690	16690	0
161	20241120	181600	226154470	16690	16690	16690	16690	0
162	20241120	181500	226154470	16690	16690	16690	16690	0
163	20241120	181400	226154470	16690	16690	16690	16690	0
164	20241120	181300	226154470	16690	16690	16690	16690	0
165	20241120	181200	226154470	16690	16690	16690	16690	0
166	20241120	181100	226154470	16690	16690	16690	16690	0
167	20241120	181000	226154470	16690	16690	16690	16690	0
168	20241120	180900	226154470	16690	16690	16690	16690	0
169	20241120	180800	226154470	16690	16690	16690	16690	0
170	20241120	180700	226154470	16690	16690	16690	16690	0
171	20241120	180600	226154470	16690	16690	16690	16690	0
172	20241120	180500	226154470	16690	16690	16690	16690	0
173	20241120	180400	226154470	16690	16690	16690	16690	0
174	20241120	180300	226154470	16690	16690	16690	16690	0
175	20241120	180200	226154470	16690	16690	16690	16690	0
176	20241120	180100	226154470	16690	16690	16690	16690	0
177	20241120	180000	226154470	16690	16690	16690	16690	0
178	20241120	175900	226154470	16690	16690	16690	16690	0
179	20241120	175800	226154470	16690	16690	16690	16690	0
180	20241120	175700	226154470	16690	16690	16690	16690	0
181	20241120	175600	226154470	16690	16690	16690	16690	0
182	20241120	175500	226154470	16690	16690	16690	16690	125
183	20241120	175400	226154470	16690	16690	16690	16690	0
184	20241120	175300	226154470	16690	16690	16690	16690	0
185	20241120	175200	226154470	16690	16690	16690	16690	0
186	20241120	175100	226154470	16690	16690	16690	16690	0
187	20241120	175000	226154470	16690	16690	16690	16690	0
188	20241120	174900	226154470	16690	16690	16690	16690	0
189	20241120	174800	226154470	16690	16690	16690	16690	0
190	20241120	174700	226154470	16690	16690	16690	16690	0
191	20241120	174600	226154470	16690	16690	16690	16690	0
192	20241120	174500	226154470	16690	16690	16690	16690	0
193	20241120	174400	226154470	16690	16690	16690	16690	0
194	20241120	174300	226154470	16690	16690	16690	16690	0
195	20241120	174200	226154470	16690	16690	16690	16690	0
196	20241120	174100	226154470	16690	16690	16690	16690	0
197	20241120	174000	226154470	16690	16690	16690	16690	0
198	20241120	173900	226154470	16690	16690	16690	16690	0
199	20241120	173800	226154470	16690	16690	16690	16690	0
200	20241120	173700	226154470	16690	16690	16690	16690	0
201	20241120	173600	226154470	16690	16690	16690	16690	0
202	20241120	173500	226154470	16690	16690	16690	16690	0
203	20241120	173400	226154470	16690	16690	16690	16690	0
204	20241120	173300	226154470	16690	16690	16690	16690	0
205	20241120	173200	226154470	16690	16690	16690	16690	0
206	20241120	173100	226154470	16690	16690	16690	16690	0
207	20241120	173000	226154470	16690	16690	16690	16690	0
208	20241120	172900	226154470	16690	16690	16690	16690	0
209	20241120	172800	226154470	16690	16690	16690	16690	0
210	20241120	172700	226154470	16690	16690	16690	16690	0
211	20241120	172600	226154470	16690	16690	16690	16690	0
212	20241120	172500	226154470	16690	16690	16690	16690	125
213	20241120	172400	226154470	16690	16690	16690	16690	0
214	20241120	172300	226154470	16690	16690	16690	16690	0
215	20241120	172200	226154470	16690	16690	16690	16690	0
216	20241120	172100	226154470	16690	16690	16690	16690	0
217	20241120	172000	226154470	16690	16690	16690	16690	0
218	20241120	171900	226154470	16690	16690	16690	16690	0
219	20241120	171800	226154470	16690	16690	16690	16690	0
220	20241120	171700	226154470	16690	16690	16690	16690	0
221	20241120	171600	226154470	16690	16690	16690	16690	0
222	20241120	171500	226154470	16690	16690	16690	16690	0
223	20241120	171400	226154470	16690	16690	16690	16690	0
224	20241120	171300	226154470	16690	16690	16690	16690	0
225	20241120	171200	226154470	16690	16690	16690	16690	0
226	20241120	171100	226154470	16690	16690	16690	16690	0
227	20241120	171000	226154470	16690	16690	16690	16690	0
228	20241120	170900	226154470	16690	16690	16690	16690	0
229	20241120	170800	226154470	16690	16690	16690	16690	0
230	20241120	170700	226154470	16690	16690	16690	16690	0
231	20241120	170600	226154470	16690	16690	16690	16690	0
232	20241120	170500	226154470	16690	16690	16690	16690	0
233	20241120	170400	226154470	16690	16690	16690	16690	0
234	20241120	170300	226154470	16690	16690	16690	16690	0
235	20241120	170200	226154470	16690	16690	16690	16690	0
236	20241120	170100	226154470	16690	16690	16690	16690	0
237	20241120	170000	226154470	16690	16690	16690	16690	0
238	20241120	165900	226154470	16690	16690	16690	16690	0
239	20241120	165800	226154470	16690	16690	16690	16690	0
240	20241120	165700	226154470	16690	16690	16690	16690	0
241	20241120	165600	226154470	16690	16690	16690	16690	0
242	20241120	165500	226154470	16690	16690	16690	16690	125
243	20241120	165400	226154470	16690	16690	16690	16690	0
244	20241120	165300	226154470	16690	16690	16690	16690	0
245	20241120	165200	226154470	16690	16690	16690	16690	0
246	20241120	165100	226154470	16690	16690	16690	16690	0
247	20241120	165000	226154470	16690	16690	16690	16690	0
248	20241120	164900	226154470	16690	16690	16690	16690	0
249	20241120	164800	226154470	16690	16690	16690	16690	0
250	20241120	164700	226154470	16690	16690	16690	16690	0
251	20241120	164600	226154470	16690	16690	16690	16690	0
252	20241120	164500	226154470	16690	16690	16690	16690	0
253	20241120	164400	226154470	16690	16690	16690	16690	0
254	20241120	164300	226154470	16690	16690	16690	16690	0
255	20241120	164200	226154470	16690	16690	16690	16690	0
256	20241120	164100	226154470	16690	16690	16690	16690	0
257	20241120	164000	226154470	16690	16690	16690	16690	0
258	20241120	163900	226154470	16690	16690	16690	16690	0
259	20241120	163800	226154470	16690	16690	16690	16690	0
260	20241120	163700	226154470	16690	16690	16690	16690	0
261	20241120	163600	226154470	16690	16690	16690	16690	0
262	20241120	163500	226154470	16690	16690	16690	16690	0
263	20241120	163400	226154470	16690	16690	16690	16690	0
264	20241120	163300	226154470	16690	16690	16690	16690	0
265	20241120	163200	226154470	16690	16690	16690	16690	0
266	20241120	163100	226154470	16690	16690	16690	16690	0
267	20241120	163000	226154470	16690	16690	16690	16690	0
268	20241120	162900	226154470	16690	16690	16690	16690	0
269	20241120	162800	226154470	16690	16690	16690	16690	0
270	20241120	162700	226154470	16690	16690	16690	16690	0
271	20241120	162600	226154470	16690	16690	16690	16690	0
272	20241120	162500	226154470	16690	16690	16690	16690	125
273	20241120	162400	226154470	16690	16690	16690	16690	0
274	20241120	162300	226154470	16690	16690	16690	16690	0
275	20241120	162200	226154470	16690	16690	16690	16690	0
276	20241120	162100	226154470	16690	16690	16690	16690	0
277	20241120	162000	226154470	16690	16690	16690	16690	0
278	20241120	161900	226154470	16690	16690	16690	16690	0
279	20241120	161800	226154470	16690	16690	16690	16690	0
280	20241120	161700	226154470	16690	16690	16690	16690	0
281	20241120	161600	226154470	16690	16690	16690	16690	0
282	20241120	161500	226154470	16690	16690	16690	16690	0
283	20241120	161400	226154470	16690	16690	16690	16690	0
284	20241120	161300	226154470	16690	16690	16690	16690	0
285	20241120	161200	226154470	16690	16690	16690	16690	0
286	20241120	161100	226154470	16690	16690	16690	16690	0
287	20241120	161000	226154470	16690	16690	16690	16690	0
288	20241120	160900	226154470	16690	16690	16690	16690	0
289	20241120	160800	226154470	16690	16690	16690	16690	0
290	20241120	160700	226154470	16690	16690	16690	16690	0
291	20241120	160600	226154470	16690	16690	16690	16690	0
292	20241120	160500	226154470	16690	16690	16690	16690	0
293	20241120	160400	226154470	16690	16690	16690	16690	0
294	20241120	160300	226154470	16690	16690	16690	16690	0
295	20241120	160200	226154470	16690	16690	16690	16690	0
296	20241120	160100	226154470	16690	16690	16690	16690	0
297	20241120	160000	226154470	16690	16690	16690	16690	0
298	20241120	155900	226154470	16690	16690	16690	16690	0
299	20241120	155800	226154470	16690	16690	16690	16690	0
300	20241120	155700	226154470	16690	16690	16690	16690	0
301	20241120	155600	226154470	16690	16690	16690	16690	0
302	20241120	155500	226154470	16690	16690	16690	16690	125
303	20241120	155400	226154470	16690	16690	16690	16690	0
304	20241120	155300	226154470	16690	16690	16690	16690	0
305	20241120	155200	226154470	16690	16690	16690	16690	0
306	20241120	155100	226154470	16690	16690	16690	16690	0
307	20241120	155000	226154470	16690	16690	16690	16690	0
308	20241120	154900	226154470	16690	16690	16690	16690	0
309	20241120	154800	226154470	16690	16690	16690	16690	0
310	20241120	154700	226154470	16690	16690	16690	16690	0
311	20241120	154600	226154470	16690	16690	16690	16690	0
312	20241120	154500	226154470	16690	16690	16690	16690	0
313	20241120	154400	226154470	16690	16690	16690	16690	0
314	20241120	154300	226154470	16690	16690	16690	16690	0
315	20241120	154200	226154470	16690	16690	16690	16690	0
316	20241120	154100	226154470	16690	16690	16690	16690	0
317	20241120	154000	226154470	16690	16690	16690	16690	0
318	20241120	153900	226154470	16690	16690	16690	16690	0
319	20241120	153800	226154470	16690	16690	16690	16690	0
320	20241120	153700	226154470	16690	16690	16690	16690	0
321	20241120	153600	226154470	16690	16690	16690	16690	0
322	20241120	153500	226154470	16690	16690	16690	16690	0
323	20241120	153400	226154470	16690	16690	16690	16690	0
324	20241120	153300	226154470	16690	16690	16690	16690	0
325	20241120	153200	226154470	16690	16690	16690	16690	0
326	20241120	153100	226154470	16690	16690	16690	16690	0
327	20241120	153000	226154470	16690	16690	16690	16690	125
328	20241120	152900	224068220	16650	16650	16650	16650	0
329	20241120	152800	224068220	16650	16650	16650	16650	0
330	20241120	152700	224068220	16650	16650	16650	16650	0
331	20241120	152600	224068220	16650	16650	16650	16650	0
332	20241120	152500	224068220	16650	16650	16650	16650	0
333	20241120	152400	224068220	16650	16650	16650	16650	0
334	20241120	152300	224068220	16650	16650	16650	16650	0
335	20241120	152200	224068220	16650	16650	16650	16650	0
336	20241120	152100	224068220	16650	16650	16650	16650	0
337	20241120	152000	224068220	16650	16650	16650	16650	0
338	20241120	151900	224068220	16650	16650	16650	16650	45
339	20241120	151800	223318970	16660	16660	16660	16660	21
340	20241120	151700	222969110	16660	16660	16660	16660	0
341	20241120	151600	222969110	16660	16660	16660	16660	100
342	20241120	151500	221303110	16650	16650	16650	16650	0
343	20241120	151400	221303110	16650	16650	16650	16650	0
344	20241120	151300	221303110	16650	16650	16650	16650	0
345	20241120	151200	221303110	16650	16650	16650	16650	0
346	20241120	151100	221303110	16650	16650	16650	16650	0
347	20241120	151000	221303110	16650	16650	16650	16650	1
348	20241120	150900	221286460	16650	16650	16650	16650	0
349	20241120	150800	221286460	16650	16650	16650	16650	0
350	20241120	150700	221286460	16650	16650	16650	16650	0
351	20241120	150600	221286460	16650	16650	16650	16650	0
352	20241120	150500	221286460	16650	16650	16650	16650	0
353	20241120	150400	221286460	16650	16650	16650	16650	0
354	20241120	150300	221286460	16650	16650	16650	16650	0
355	20241120	150200	221286460	16650	16650	16650	16650	0
356	20241120	150100	221286460	16650	16650	16650	16650	0
357	20241120	150000	221286460	16650	16650	16650	16650	0
358	20241120	145900	221286460	16650	16650	16650	16650	0
359	20241120	145800	221286460	16650	16650	16650	16650	0
360	20241120	145700	221286460	16650	16650	16650	16650	76
361	20241120	145600	220021060	16650	16640	16650	16640	397
362	20241120	145500	213414690	16640	16640	16640	16640	0
363	20241120	145400	213414690	16640	16640	16640	16640	0
364	20241120	145300	213414690	16640	16640	16640	16640	0
365	20241120	145200	213414690	16640	16640	16640	16640	2
366	20241120	145100	213381410	16630	16630	16630	16630	1
367	20241120	145000	213364780	16640	16640	16640	16640	3
368	20241120	144900	213314860	16640	16640	16640	16640	3
369	20241120	144800	213264940	16640	16640	16640	16640	6
370	20241120	144700	213165100	16640	16640	16640	16640	6
371	20241120	144600	213065260	16640	16640	16640	16640	6
372	20241120	144500	212965420	16640	16640	16640	16640	6
373	20241120	144400	212865580	16640	16640	16640	16640	6
374	20241120	144300	212765740	16640	16640	16640	16640	8
375	20241120	144200	212632620	16640	16640	16640	16640	6
376	20241120	144100	212532780	16640	16640	16640	16640	4
377	20241120	144000	212466220	16640	16640	16640	16640	6
378	20241120	143900	212366380	16640	16640	16640	16640	6
379	20241120	143800	212266540	16640	16640	16640	16640	6
380	20241120	143700	212166700	16640	16640	16640	16640	6
381	20241120	143600	212066860	16640	16640	16640	16640	4
382	20241120	143500	212000300	16630	16630	16630	16630	0
383	20241120	143400	212000300	16630	16630	16630	16630	0
384	20241120	143300	212000300	16630	16630	16630	16630	0
385	20241120	143200	212000300	16630	16630	16630	16630	0
386	20241120	143100	212000300	16630	16630	16630	16630	0
387	20241120	143000	212000300	16630	16630	16630	16630	0
388	20241120	142900	212000300	16630	16630	16630	16630	0
389	20241120	142800	212000300	16630	16630	16630	16630	0
390	20241120	142700	212000300	16630	16630	16630	16630	0
391	20241120	142600	212000300	16630	16630	16630	16630	0
392	20241120	142500	212000300	16630	16630	16630	16630	0
393	20241120	142400	212000300	16630	16630	16630	16630	0
394	20241120	142300	212000300	16630	16630	16630	16630	0
395	20241120	142200	212000300	16630	16630	16630	16630	0
396	20241120	142100	212000300	16630	16630	16630	16630	0
397	20241120	142000	212000300	16630	16630	16630	16630	0
398	20241120	141900	212000300	16630	16630	16630	16630	0
399	20241120	141800	212000300	16630	16630	16630	16630	0
400	20241120	141700	212000300	16630	16630	16630	16630	0
401	20241120	141600	212000300	16630	16630	16630	16630	0
402	20241120	141500	212000300	16630	16630	16630	16630	40
403	20241120	141400	211335100	16630	16630	16630	16630	0
404	20241120	141300	211335100	16630	16630	16630	16630	0
405	20241120	141200	211335100	16630	16630	16630	16630	0
406	20241120	141100	211335100	16630	16630	16630	16630	0
407	20241120	141000	211335100	16630	16630	16630	16630	0
408	20241120	140900	211335100	16630	16630	16630	16630	0
409	20241120	140800	211335100	16630	16630	16630	16630	0
410	20241120	140700	211335100	16630	16630	16630	16630	0
411	20241120	140600	211335100	16630	16630	16630	16630	0
412	20241120	140500	211335100	16630	16630	16630	16630	0
413	20241120	140400	211335100	16630	16630	16630	16630	0
414	20241120	140300	211335100	16630	16630	16630	16630	0
415	20241120	140200	211335100	16630	16630	16630	16630	0
416	20241120	140100	211335100	16630	16630	16630	16630	0
417	20241120	140000	211335100	16630	16630	16630	16630	0
418	20241120	135900	211335100	16630	16630	16630	16630	6
419	20241120	135800	211235320	16630	16640	16640	16630	40
420	20241120	135700	210570060	16640	16640	16640	16640	5
421	20241120	135600	210486860	16640	16640	16640	16640	6
422	20241120	135500	210387020	16640	16640	16640	16640	6
423	20241120	135400	210287180	16640	16640	16640	16640	5
424	20241120	135300	210203980	16640	16640	16640	16640	5
425	20241120	135200	210120780	16640	16640	16640	16640	5
426	20241120	135100	210037580	16640	16640	16640	16640	7
427	20241120	135000	209921100	16630	16630	16630	16630	0
428	20241120	134900	209921100	16630	16630	16630	16630	0
429	20241120	134800	209921100	16630	16630	16630	16630	0
430	20241120	134700	209921100	16630	16630	16630	16630	0
431	20241120	134600	209921100	16630	16630	16630	16630	0
432	20241120	134500	209921100	16630	16640	16640	16630	6
433	20241120	134400	209821290	16650	16630	16650	16630	944
434	20241120	134300	194110950	16610	16610	16610	16610	0
435	20241120	134200	194110950	16610	16610	16610	16610	0
436	20241120	134100	194110950	16610	16610	16610	16610	0
437	20241120	134000	194110950	16610	16610	16610	16610	0
438	20241120	133900	194110950	16610	16610	16610	16610	0
439	20241120	133800	194110950	16610	16610	16610	16610	0
440	20241120	133700	194110950	16610	16610	16610	16610	2
441	20241120	133600	194077730	16610	16610	16610	16610	0
442	20241120	133500	194077730	16610	16610	16610	16610	0
443	20241120	133400	194077730	16610	16610	16610	16610	0
444	20241120	133300	194077730	16610	16610	16610	16610	0
445	20241120	133200	194077730	16610	16610	16610	16610	0
446	20241120	133100	194077730	16610	16610	16610	16610	0
447	20241120	133000	194077730	16610	16610	16610	16610	100
448	20241120	132900	192416730	16610	16610	16610	16610	0
449	20241120	132800	192416730	16610	16610	16610	16610	0
450	20241120	132700	192416730	16610	16610	16610	16610	0
451	20241120	132600	192416730	16610	16610	16610	16610	0
452	20241120	132500	192416730	16610	16610	16610	16610	0
453	20241120	132400	192416730	16610	16610	16610	16610	0
454	20241120	132300	192416730	16610	16610	16610	16610	0
455	20241120	132200	192416730	16610	16610	16620	16610	255
456	20241120	132100	188179900	16610	16610	16610	16610	10
457	20241120	132000	188013800	16600	16600	16600	16600	253
458	20241120	131900	183814000	16590	16590	16590	16590	0
459	20241120	131800	183814000	16590	16640	16640	16590	613
460	20241120	131700	173636260	16640	16640	16640	16640	6
461	20241120	131600	173536420	16640	16650	16650	16640	12
462	20241120	131500	173336690	16650	16650	16650	16650	6
463	20241120	131400	173236790	16650	16650	16650	16650	6
464	20241120	131300	173136890	16650	16650	16650	16650	5
465	20241120	131200	173053640	16650	16650	16650	16650	5
466	20241120	131100	172970390	16650	16650	16650	16650	6
467	20241120	131000	172870490	16650	16650	16650	16650	6
468	20241120	130900	172770590	16650	16650	16650	16650	6
469	20241120	130800	172670690	16650	16650	16650	16650	5
470	20241120	130700	172587440	16650	16650	16650	16650	6
471	20241120	130600	172487540	16650	16650	16650	16650	6
472	20241120	130500	172387640	16650	16650	16650	16650	5
473	20241120	130400	172304390	16650	16650	16650	16650	6
474	20241120	130300	172204490	16650	16650	16650	16650	6
475	20241120	130200	172104590	16650	16650	16650	16650	6
476	20241120	130100	172004690	16650	16650	16650	16650	6
477	20241120	130000	171904790	16650	16650	16650	16650	6
478	20241120	125900	171804890	16650	16650	16650	16650	5
479	20241120	125800	171721640	16650	16650	16650	16650	5
480	20241120	125700	171638390	16650	16650	16650	16650	5
481	20241120	125600	171555140	16650	16650	16650	16650	6
482	20241120	125500	171455240	16650	16650	16650	16650	278
483	20241120	125400	166826540	16650	16650	16650	16650	0
484	20241120	125300	166826540	16650	16660	16660	16650	53
485	20241120	125200	165944070	16660	16660	16660	16660	6
486	20241120	125100	165844110	16660	16660	16660	16660	5
487	20241120	125000	165760810	16660	16660	16660	16660	6
488	20241120	124900	165660850	16660	16660	16660	16660	6
489	20241120	124800	165560890	16660	16660	16660	16660	6
490	20241120	124700	165460930	16660	16660	16660	16660	6
491	20241120	124600	165360970	16660	16660	16660	16660	7
492	20241120	124500	165244350	16660	16660	16660	16660	6
493	20241120	124400	165144390	16660	16660	16660	16660	4
494	20241120	124300	165077750	16660	16660	16660	16660	6
495	20241120	124200	164977790	16660	16660	16660	16660	6
496	20241120	124100	164877830	16660	16660	16660	16660	10
497	20241120	124000	164711230	16660	16660	16660	16660	6
498	20241120	123900	164611270	16660	16660	16660	16660	6
499	20241120	123800	164511310	16660	16660	16660	16660	6
500	20241120	123700	164411350	16660	16660	16660	16660	6
501	20241120	123600	164311390	16660	16660	16660	16660	6
502	20241120	123500	164211430	16660	16660	16660	16660	5
503	20241120	123400	164128130	16660	16660	16660	16660	6
504	20241120	123300	164028170	16660	16660	16660	16660	6
505	20241120	123200	163928210	16660	16660	16660	16660	6
506	20241120	123100	163828250	16660	16660	16660	16660	6
507	20241120	123000	163728290	16660	16660	16660	16660	6
508	20241120	122900	163628330	16660	16660	16660	16660	6
509	20241120	122800	163528370	16660	16660	16660	16660	6
510	20241120	122700	163428410	16660	16660	16660	16660	5
511	20241120	122600	163345110	16660	16660	16660	16660	6
512	20241120	122500	163245150	16660	16660	16660	16660	5
513	20241120	122400	163161850	16660	16660	16660	16660	6
514	20241120	122300	163061890	16660	16670	16670	16660	5
515	20241120	122200	162978570	16680	16680	16730	16680	381
516	20241120	122100	156623360	16650	16650	16650	16650	1338
517	20241120	122000	134345660	16650	16670	16670	16650	15
518	20241120	121900	134095810	16670	16670	16670	16670	6
519	20241120	121800	133995790	16670	16670	16670	16670	6
520	20241120	121700	133895770	16670	16700	16700	16670	623
521	20241120	121600	123502110	16700	16700	16700	16700	0
522	20241120	121500	123502110	16700	16700	16700	16700	0
523	20241120	121400	123502110	16700	16700	16700	16700	0
524	20241120	121300	123502110	16700	16700	16700	16700	0
525	20241120	121200	123502110	16700	16700	16700	16700	0
526	20241120	121100	123502110	16700	16700	16700	16700	0
527	20241120	121000	123502110	16700	16700	16700	16700	0
528	20241120	120900	123502110	16700	16700	16700	16700	0
529	20241120	120800	123502110	16700	16700	16700	16700	1
530	20241120	120700	123485410	16700	16700	16700	16700	0
531	20241120	120600	123485410	16700	16700	16700	16700	0
532	20241120	120500	123485410	16700	16700	16700	16700	2
533	20241120	120400	123452010	16690	16690	16690	16690	0
534	20241120	120300	123452010	16690	16690	16690	16690	0
535	20241120	120200	123452010	16690	16690	16690	16690	0
536	20241120	120100	123452010	16690	16690	16690	16690	0
537	20241120	120000	123452010	16690	16690	16690	16690	0
538	20241120	115900	123452010	16690	16690	16690	16690	0
539	20241120	115800	123452010	16690	16690	16690	16690	0
540	20241120	115700	123452010	16690	16690	16690	16690	0
541	20241120	115600	123452010	16690	16730	16730	16690	128
542	20241120	115500	121313580	16720	16720	16720	16720	0
543	20241120	115400	121313580	16720	16720	16720	16720	0
544	20241120	115300	121313580	16720	16720	16720	16720	0
545	20241120	115200	121313580	16720	16720	16720	16720	0
546	20241120	115100	121313580	16720	16720	16720	16720	0
547	20241120	115000	121313580	16720	16720	16720	16720	0
548	20241120	114900	121313580	16720	16720	16720	16720	0
549	20241120	114800	121313580	16720	16720	16720	16720	0
550	20241120	114700	121313580	16720	16720	16720	16720	1
551	20241120	114600	121296860	16720	16720	16720	16720	6
552	20241120	114500	121196540	16720	16720	16720	16720	6
553	20241120	114400	121096220	16720	16720	16720	16720	4
554	20241120	114300	121029340	16700	16700	16700	16700	0
555	20241120	114200	121029340	16700	16700	16700	16700	0
556	20241120	114100	121029340	16700	16700	16700	16700	0
557	20241120	114000	121029340	16700	16710	16710	16700	19
558	20241120	113900	120711950	16710	16710	16710	16710	1
559	20241120	113800	120695240	16700	16700	16700	16700	0
560	20241120	113700	120695240	16700	16700	16700	16700	0
561	20241120	113600	120695240	16700	16700	16700	16700	0
562	20241120	113500	120695240	16700	16700	16700	16700	0
563	20241120	113400	120695240	16700	16700	16700	16700	107
564	20241120	113300	118908340	16690	16690	16690	16690	0
565	20241120	113200	118908340	16690	16690	16690	16690	0
566	20241120	113100	118908340	16690	16690	16690	16690	0
567	20241120	113000	118908340	16690	16690	16690	16690	0
568	20241120	112900	118908340	16690	16690	16690	16690	0
569	20241120	112800	118908340	16690	16690	16690	16690	2
570	20241120	112700	118874960	16680	16670	16680	16670	15
571	20241120	112600	118624890	16660	16660	16660	16660	1
572	20241120	112500	118608230	16650	16640	16650	16640	379
573	20241120	112400	112301660	16640	16640	16640	16640	5
574	20241120	112300	112218460	16640	16640	16640	16640	6
575	20241120	112200	112118620	16640	16640	16640	16640	6
576	20241120	112100	112018780	16640	16640	16640	16640	6
577	20241120	112000	111918940	16640	16640	16640	16640	6
578	20241120	111900	111819100	16640	16640	16640	16640	6
579	20241120	111800	111719260	16640	16640	16640	16640	6
580	20241120	111700	111619420	16640	16640	16640	16640	28
581	20241120	111600	111153500	16640	16640	16640	16640	0
582	20241120	111500	111153500	16640	16640	16640	16640	5
583	20241120	111400	111070300	16640	16640	16640	16640	0
584	20241120	111300	111070300	16640	16640	16640	16640	18
585	20241120	111200	110770780	16640	16640	16640	16640	0
586	20241120	111100	110770780	16640	16640	16640	16640	9
587	20241120	111000	110621020	16640	16640	16640	16640	0
588	20241120	110900	110621020	16640	16640	16640	16640	7
589	20241120	110800	110504540	16640	16640	16640	16640	0
590	20241120	110700	110504540	16640	16640	16640	16640	4
591	20241120	110600	110437980	16630	16630	16630	16630	10
592	20241120	110500	110271680	16630	16630	16630	16630	6
593	20241120	110400	110171900	16630	16630	16630	16630	6
594	20241120	110300	110072120	16630	16630	16630	16630	6
595	20241120	110200	109972340	16630	16630	16630	16630	16
596	20241120	110100	109706260	16630	16630	16630	16630	0
597	20241120	110000	109706260	16630	16630	16630	16630	1
598	20241120	105900	109689630	16620	16620	16620	16620	7
599	20241120	105800	109573290	16620	16620	16620	16620	3
600	20241120	105700	109523430	16620	16620	16620	16620	10
601	20241120	105600	109357230	16620	16620	16620	16620	3
602	20241120	105500	109307370	16620	16620	16620	16620	6
603	20241120	105400	109207650	16620	16620	16620	16620	6
604	20241120	105300	109107930	16620	16620	16620	16620	6
605	20241120	105200	109008210	16610	16610	16610	16610	0
606	20241120	105100	109008210	16610	16610	16610	16610	0
607	20241120	105000	109008210	16610	16610	16610	16610	0
608	20241120	104900	109008210	16610	16600	16610	16600	2
609	20241120	104800	108975000	16570	16570	16570	16570	0
610	20241120	104700	108975000	16570	16570	16570	16570	0
611	20241120	104600	108975000	16570	16560	16570	16560	4571
612	20241120	104500	33278290	16560	16560	16560	16560	6
613	20241120	104400	33178930	16560	16560	16560	16560	3
614	20241120	104300	33129250	16540	16540	16540	16540	0
615	20241120	104200	33129250	16540	16540	16540	16540	0
616	20241120	104100	33129250	16540	16550	16550	16540	6
617	20241120	104000	33029980	16550	16540	16550	16540	8
618	20241120	103900	32897610	16550	16550	16550	16550	6
619	20241120	103800	32798310	16550	16550	16550	16550	6
620	20241120	103700	32699010	16560	16560	16560	16560	6
621	20241120	103600	32599650	16560	16560	16560	16560	6
622	20241120	103500	32500290	16560	16560	16560	16560	6
623	20241120	103400	32400930	16560	16530	16560	16530	110
624	20241120	103300	30581040	16530	16530	16530	16530	164
625	20241120	103200	27870120	16510	16510	16510	16510	0
626	20241120	103100	27870120	16510	16520	16520	16510	148
627	20241120	103000	25426120	16520	16520	16520	16520	6
628	20241120	102900	25327000	16520	16520	16520	16520	6
629	20241120	102800	25227880	16520	16520	16520	16520	6
630	20241120	102700	25128760	16520	16520	16520	16520	6
631	20241120	102600	25029640	16520	16520	16520	16520	6
632	20241120	102500	24930520	16520	16520	16520	16520	6
633	20241120	102400	24831400	16520	16520	16520	16520	100
634	20241120	102300	23179400	16510	16510	16510	16510	0
635	20241120	102200	23179400	16510	16510	16510	16510	0
636	20241120	102100	23179400	16510	16510	16510	16510	0
637	20241120	102000	23179400	16510	16510	16510	16510	0
638	20241120	101900	23179400	16510	16510	16510	16510	0
639	20241120	101800	23179400	16510	16510	16510	16510	0
640	20241120	101700	23179400	16510	16510	16510	16510	0
641	20241120	101600	23179400	16510	16510	16510	16510	0
642	20241120	101500	23179400	16510	16510	16510	16510	0
643	20241120	101400	23179400	16510	16510	16510	16510	0
644	20241120	101300	23179400	16510	16510	16510	16510	1
645	20241120	101200	23162890	16510	16510	16510	16510	4
646	20241120	101100	23096850	16510	16510	16510	16510	11
647	20241120	101000	22915240	16510	16510	16510	16510	6
648	20241120	100900	22816180	16510	16510	16510	16510	6
649	20241120	100800	22717120	16510	16510	16510	16510	5
650	20241120	100700	22634570	16510	16510	16510	16510	6
651	20241120	100600	22535510	16510	16510	16510	16510	6
652	20241120	100500	22436450	16510	16510	16510	16510	6
653	20241120	100400	22337390	16510	16510	16510	16510	6
654	20241120	100300	22238330	16500	16500	16500	16500	0
655	20241120	100200	22238330	16500	16540	16540	16500	617
656	20241120	100100	12042340	16540	16540	16540	16540	0
657	20241120	100000	12042340	16540	16540	16540	16540	0
658	20241120	095900	12042340	16540	16540	16540	16540	0
659	20241120	095800	12042340	16540	16540	16540	16540	0
660	20241120	095700	12042340	16540	16540	16540	16540	0
661	20241120	095600	12042340	16540	16540	16540	16540	0
662	20241120	095500	12042340	16540	16540	16540	16540	0
663	20241120	095400	12042340	16540	16540	16540	16540	0
664	20241120	095300	12042340	16540	16540	16540	16540	0
665	20241120	095200	12042340	16540	16540	16540	16540	0
666	20241120	095100	12042340	16540	16540	16540	16540	0
667	20241120	095000	12042340	16540	16540	16540	16540	0
668	20241120	094900	12042340	16540	16540	16540	16540	2
669	20241120	094800	12009260	16540	16550	16550	16540	17
670	20241120	094700	11727950	16550	16550	16550	16550	0
671	20241120	094600	11727950	16550	16550	16550	16550	0
672	20241120	094500	11727950	16550	16560	16560	16550	35
673	20241120	094400	11148640	16560	16560	16560	16560	6
674	20241120	094300	11049280	16560	16560	16560	16560	6
675	20241120	094200	10949920	16560	16560	16560	16560	6
676	20241120	094100	10850560	16560	16560	16560	16560	6
677	20241120	094000	10751200	16580	16600	16600	16580	256
678	20241120	093900	6506580	16600	16600	16600	16600	6
679	20241120	093800	6406980	16600	16620	16620	16600	106
680	20241120	093700	4647260	16620	16620	16620	16620	6
681	20241120	093600	4547540	16620	16620	16620	16620	4
682	20241120	093500	4481060	16620	16560	16630	16560	7
683	20241120	093400	4364820	16550	16550	16550	16550	0
684	20241120	093300	4364820	16550	16550	16550	16550	0
685	20241120	093200	4364820	16550	16550	16550	16550	0
686	20241120	093100	4364820	16550	16550	16550	16550	0
687	20241120	093000	4364820	16550	16540	16550	16540	6
688	20241120	092900	4265540	16530	16530	16530	16530	0
689	20241120	092800	4265540	16530	16530	16530	16530	0
690	20241120	092700	4265540	16530	16530	16530	16530	46
691	20241120	092600	3505160	16530	16530	16530	16530	5
692	20241120	092500	3422510	16530	16530	16530	16530	5
693	20241120	092400	3339860	16530	16530	16530	16530	6
694	20241120	092300	3240680	16530	16530	16530	16530	5
695	20241120	092200	3158030	16530	16530	16530	16530	6
696	20241120	092100	3058850	16530	16530	16530	16530	6
697	20241120	092000	2959670	16530	16530	16530	16530	5
698	20241120	091900	2877020	16530	16530	16530	16530	6
699	20241120	091800	2777840	16530	16530	16530	16530	6
700	20241120	091700	2678660	16530	16530	16530	16530	6
701	20241120	091600	2579480	16530	16530	16530	16530	6
702	20241120	091500	2480300	16530	16530	16530	16530	6
703	20241120	091400	2381120	16530	16530	16530	16530	5
704	20241120	091300	2298470	16530	16530	16530	16530	26
705	20241120	091200	1868690	16530	16530	16530	16530	6
706	20241120	091100	1769510	16530	16530	16530	16530	6
707	20241120	091000	1670330	16530	16530	16530	16530	6
708	20241120	090900	1571150	16530	16530	16530	16530	5
709	20241120	090800	1488500	16530	16530	16530	16530	6
710	20241120	090700	1389320	16530	16530	16530	16530	6
711	20241120	090600	1290140	16530	16530	16530	16530	13
712	20241120	090500	1075250	16530	16530	16530	16530	22
713	20241120	090400	711590	16530	16530	16530	16530	0
714	20241120	090300	711590	16530	16530	16530	16530	2
715	20241120	090200	678530	16530	16530	16530	16530	18
716	20241120	090100	380990	16530	16530	16530	16530	9
717	20241120	090000	232220	16530	16610	16610	16530	14