KissMeData/271980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205400	33983880	12810	12810	12810	12810	37
3	20241120	205300	33983880	12810	12810	12810	12810	0
4	20241120	205200	33983880	12810	12810	12810	12810	0
5	20241120	205100	33983880	12810	12810	12810	12810	0
6	20241120	205000	33983880	12810	12810	12810	12810	0
7	20241120	204900	33983880	12810	12810	12810	12810	0
8	20241120	204800	33983880	12810	12810	12810	12810	0
9	20241120	204700	33983880	12810	12810	12810	12810	0
10	20241120	204600	33983880	12810	12810	12810	12810	0
11	20241120	204500	33983880	12810	12810	12810	12810	0
12	20241120	204400	33983880	12810	12810	12810	12810	0
13	20241120	204300	33983880	12810	12810	12810	12810	0
14	20241120	204200	33983880	12810	12810	12810	12810	0
15	20241120	204100	33983880	12810	12810	12810	12810	0
16	20241120	204000	33983880	12810	12810	12810	12810	0
17	20241120	203900	33983880	12810	12810	12810	12810	0
18	20241120	203800	33983880	12810	12810	12810	12810	0
19	20241120	203700	33983880	12810	12810	12810	12810	0
20	20241120	203600	33983880	12810	12810	12810	12810	0
21	20241120	203500	33983880	12810	12810	12810	12810	0
22	20241120	203400	33983880	12810	12810	12810	12810	0
23	20241120	203300	33983880	12810	12810	12810	12810	0
24	20241120	203200	33983880	12810	12810	12810	12810	0
25	20241120	203100	33983880	12810	12810	12810	12810	0
26	20241120	203000	33983880	12810	12810	12810	12810	0
27	20241120	202900	33983880	12810	12810	12810	12810	0
28	20241120	202800	33983880	12810	12810	12810	12810	0
29	20241120	202700	33983880	12810	12810	12810	12810	0
30	20241120	202600	33983880	12810	12810	12810	12810	0
31	20241120	202500	33983880	12810	12810	12810	12810	0
32	20241120	202400	33983880	12810	12810	12810	12810	37
33	20241120	202300	33983880	12810	12810	12810	12810	0
34	20241120	202200	33983880	12810	12810	12810	12810	0
35	20241120	202100	33983880	12810	12810	12810	12810	0
36	20241120	202000	33983880	12810	12810	12810	12810	0
37	20241120	201900	33983880	12810	12810	12810	12810	0
38	20241120	201800	33983880	12810	12810	12810	12810	0
39	20241120	201700	33983880	12810	12810	12810	12810	0
40	20241120	201600	33983880	12810	12810	12810	12810	0
41	20241120	201500	33983880	12810	12810	12810	12810	0
42	20241120	201400	33983880	12810	12810	12810	12810	0
43	20241120	201300	33983880	12810	12810	12810	12810	0
44	20241120	201200	33983880	12810	12810	12810	12810	0
45	20241120	201100	33983880	12810	12810	12810	12810	0
46	20241120	201000	33983880	12810	12810	12810	12810	0
47	20241120	200900	33983880	12810	12810	12810	12810	0
48	20241120	200800	33983880	12810	12810	12810	12810	0
49	20241120	200700	33983880	12810	12810	12810	12810	0
50	20241120	200600	33983880	12810	12810	12810	12810	0
51	20241120	200500	33983880	12810	12810	12810	12810	0
52	20241120	200400	33983880	12810	12810	12810	12810	0
53	20241120	200300	33983880	12810	12810	12810	12810	0
54	20241120	200200	33983880	12810	12810	12810	12810	0
55	20241120	200100	33983880	12810	12810	12810	12810	0
56	20241120	200000	33983880	12810	12810	12810	12810	0
57	20241120	195900	33983880	12810	12810	12810	12810	0
58	20241120	195800	33983880	12810	12810	12810	12810	0
59	20241120	195700	33983880	12810	12810	12810	12810	0
60	20241120	195600	33983880	12810	12810	12810	12810	0
61	20241120	195500	33983880	12810	12810	12810	12810	0
62	20241120	195400	33983880	12810	12810	12810	12810	37
63	20241120	195300	33983880	12810	12810	12810	12810	0
64	20241120	195200	33983880	12810	12810	12810	12810	0
65	20241120	195100	33983880	12810	12810	12810	12810	0
66	20241120	195000	33983880	12810	12810	12810	12810	0
67	20241120	194900	33983880	12810	12810	12810	12810	0
68	20241120	194800	33983880	12810	12810	12810	12810	0
69	20241120	194700	33983880	12810	12810	12810	12810	0
70	20241120	194600	33983880	12810	12810	12810	12810	0
71	20241120	194500	33983880	12810	12810	12810	12810	0
72	20241120	194400	33983880	12810	12810	12810	12810	0
73	20241120	194300	33983880	12810	12810	12810	12810	0
74	20241120	194200	33983880	12810	12810	12810	12810	0
75	20241120	194100	33983880	12810	12810	12810	12810	0
76	20241120	194000	33983880	12810	12810	12810	12810	0
77	20241120	193900	33983880	12810	12810	12810	12810	0
78	20241120	193800	33983880	12810	12810	12810	12810	0
79	20241120	193700	33983880	12810	12810	12810	12810	0
80	20241120	193600	33983880	12810	12810	12810	12810	0
81	20241120	193500	33983880	12810	12810	12810	12810	0
82	20241120	193400	33983880	12810	12810	12810	12810	0
83	20241120	193300	33983880	12810	12810	12810	12810	0
84	20241120	193200	33983880	12810	12810	12810	12810	0
85	20241120	193100	33983880	12810	12810	12810	12810	0
86	20241120	193000	33983880	12810	12810	12810	12810	0
87	20241120	192900	33983880	12810	12810	12810	12810	0
88	20241120	192800	33983880	12810	12810	12810	12810	0
89	20241120	192700	33983880	12810	12810	12810	12810	0
90	20241120	192600	33983880	12810	12810	12810	12810	0
91	20241120	192500	33983880	12810	12810	12810	12810	0
92	20241120	192400	33983880	12810	12810	12810	12810	37
93	20241120	192300	33983880	12810	12810	12810	12810	0
94	20241120	192200	33983880	12810	12810	12810	12810	0
95	20241120	192100	33983880	12810	12810	12810	12810	0
96	20241120	192000	33983880	12810	12810	12810	12810	0
97	20241120	191900	33983880	12810	12810	12810	12810	0
98	20241120	191800	33983880	12810	12810	12810	12810	0
99	20241120	191700	33983880	12810	12810	12810	12810	0
100	20241120	191600	33983880	12810	12810	12810	12810	0
101	20241120	191500	33983880	12810	12810	12810	12810	0
102	20241120	191400	33983880	12810	12810	12810	12810	0
103	20241120	191300	33983880	12810	12810	12810	12810	0
104	20241120	191200	33983880	12810	12810	12810	12810	0
105	20241120	191100	33983880	12810	12810	12810	12810	0
106	20241120	191000	33983880	12810	12810	12810	12810	0
107	20241120	190900	33983880	12810	12810	12810	12810	0
108	20241120	190800	33983880	12810	12810	12810	12810	0
109	20241120	190700	33983880	12810	12810	12810	12810	0
110	20241120	190600	33983880	12810	12810	12810	12810	0
111	20241120	190500	33983880	12810	12810	12810	12810	0
112	20241120	190400	33983880	12810	12810	12810	12810	0
113	20241120	190300	33983880	12810	12810	12810	12810	0
114	20241120	190200	33983880	12810	12810	12810	12810	0
115	20241120	190100	33983880	12810	12810	12810	12810	0
116	20241120	190000	33983880	12810	12810	12810	12810	0
117	20241120	185900	33983880	12810	12810	12810	12810	0
118	20241120	185800	33983880	12810	12810	12810	12810	0
119	20241120	185700	33983880	12810	12810	12810	12810	0
120	20241120	185600	33983880	12810	12810	12810	12810	0
121	20241120	185500	33983880	12810	12810	12810	12810	0
122	20241120	185400	33983880	12810	12810	12810	12810	37
123	20241120	185300	33983880	12810	12810	12810	12810	0
124	20241120	185200	33983880	12810	12810	12810	12810	0
125	20241120	185100	33983880	12810	12810	12810	12810	0
126	20241120	185000	33983880	12810	12810	12810	12810	0
127	20241120	184900	33983880	12810	12810	12810	12810	0
128	20241120	184800	33983880	12810	12810	12810	12810	0
129	20241120	184700	33983880	12810	12810	12810	12810	0
130	20241120	184600	33983880	12810	12810	12810	12810	0
131	20241120	184500	33983880	12810	12810	12810	12810	0
132	20241120	184400	33983880	12810	12810	12810	12810	0
133	20241120	184300	33983880	12810	12810	12810	12810	0
134	20241120	184200	33983880	12810	12810	12810	12810	0
135	20241120	184100	33983880	12810	12810	12810	12810	0
136	20241120	184000	33983880	12810	12810	12810	12810	0
137	20241120	183900	33983880	12810	12810	12810	12810	0
138	20241120	183800	33983880	12810	12810	12810	12810	0
139	20241120	183700	33983880	12810	12810	12810	12810	0
140	20241120	183600	33983880	12810	12810	12810	12810	0
141	20241120	183500	33983880	12810	12810	12810	12810	0
142	20241120	183400	33983880	12810	12810	12810	12810	0
143	20241120	183300	33983880	12810	12810	12810	12810	0
144	20241120	183200	33983880	12810	12810	12810	12810	0
145	20241120	183100	33983880	12810	12810	12810	12810	0
146	20241120	183000	33983880	12810	12810	12810	12810	0
147	20241120	182900	33983880	12810	12810	12810	12810	0
148	20241120	182800	33983880	12810	12810	12810	12810	0
149	20241120	182700	33983880	12810	12810	12810	12810	0
150	20241120	182600	33983880	12810	12810	12810	12810	0
151	20241120	182500	33983880	12810	12810	12810	12810	0
152	20241120	182400	33983880	12810	12810	12810	12810	37
153	20241120	182300	33983880	12810	12810	12810	12810	0
154	20241120	182200	33983880	12810	12810	12810	12810	0
155	20241120	182100	33983880	12810	12810	12810	12810	0
156	20241120	182000	33983880	12810	12810	12810	12810	0
157	20241120	181900	33983880	12810	12810	12810	12810	0
158	20241120	181800	33983880	12810	12810	12810	12810	0
159	20241120	181700	33983880	12810	12810	12810	12810	0
160	20241120	181600	33983880	12810	12810	12810	12810	0
161	20241120	181500	33983880	12810	12810	12810	12810	0
162	20241120	181400	33983880	12810	12810	12810	12810	0
163	20241120	181300	33983880	12810	12810	12810	12810	0
164	20241120	181200	33983880	12810	12810	12810	12810	0
165	20241120	181100	33983880	12810	12810	12810	12810	0
166	20241120	181000	33983880	12810	12810	12810	12810	0
167	20241120	180900	33983880	12810	12810	12810	12810	0
168	20241120	180800	33983880	12810	12810	12810	12810	0
169	20241120	180700	33983880	12810	12810	12810	12810	0
170	20241120	180600	33983880	12810	12810	12810	12810	0
171	20241120	180500	33983880	12810	12810	12810	12810	0
172	20241120	180400	33983880	12810	12810	12810	12810	0
173	20241120	180300	33983880	12810	12810	12810	12810	0
174	20241120	180200	33983880	12810	12810	12810	12810	0
175	20241120	180100	33983880	12810	12810	12810	12810	0
176	20241120	180000	33983880	12810	12810	12810	12810	0
177	20241120	175900	33983880	12810	12810	12810	12810	0
178	20241120	175800	33983880	12810	12810	12810	12810	0
179	20241120	175700	33983880	12810	12810	12810	12810	0
180	20241120	175600	33983880	12810	12810	12810	12810	0
181	20241120	175500	33983880	12810	12810	12810	12810	0
182	20241120	175400	33983880	12810	12810	12810	12810	37
183	20241120	175300	33983880	12810	12810	12810	12810	0
184	20241120	175200	33983880	12810	12810	12810	12810	0
185	20241120	175100	33983880	12810	12810	12810	12810	0
186	20241120	175000	33983880	12810	12810	12810	12810	0
187	20241120	174900	33983880	12810	12810	12810	12810	0
188	20241120	174800	33983880	12810	12810	12810	12810	0
189	20241120	174700	33983880	12810	12810	12810	12810	0
190	20241120	174600	33983880	12810	12810	12810	12810	0
191	20241120	174500	33983880	12810	12810	12810	12810	0
192	20241120	174400	33983880	12810	12810	12810	12810	0
193	20241120	174300	33983880	12810	12810	12810	12810	0
194	20241120	174200	33983880	12810	12810	12810	12810	0
195	20241120	174100	33983880	12810	12810	12810	12810	0
196	20241120	174000	33983880	12810	12810	12810	12810	0
197	20241120	173900	33983880	12810	12810	12810	12810	0
198	20241120	173800	33983880	12810	12810	12810	12810	0
199	20241120	173700	33983880	12810	12810	12810	12810	0
200	20241120	173600	33983880	12810	12810	12810	12810	0
201	20241120	173500	33983880	12810	12810	12810	12810	0
202	20241120	173400	33983880	12810	12810	12810	12810	0
203	20241120	173300	33983880	12810	12810	12810	12810	0
204	20241120	173200	33983880	12810	12810	12810	12810	0
205	20241120	173100	33983880	12810	12810	12810	12810	0
206	20241120	173000	33983880	12810	12810	12810	12810	0
207	20241120	172900	33983880	12810	12810	12810	12810	0
208	20241120	172800	33983880	12810	12810	12810	12810	0
209	20241120	172700	33983880	12810	12810	12810	12810	0
210	20241120	172600	33983880	12810	12810	12810	12810	0
211	20241120	172500	33983880	12810	12810	12810	12810	0
212	20241120	172400	33983880	12810	12810	12810	12810	37
213	20241120	172300	33983880	12810	12810	12810	12810	0
214	20241120	172200	33983880	12810	12810	12810	12810	0
215	20241120	172100	33983880	12810	12810	12810	12810	0
216	20241120	172000	33983880	12810	12810	12810	12810	0
217	20241120	171900	33983880	12810	12810	12810	12810	0
218	20241120	171800	33983880	12810	12810	12810	12810	0
219	20241120	171700	33983880	12810	12810	12810	12810	0
220	20241120	171600	33983880	12810	12810	12810	12810	0
221	20241120	171500	33983880	12810	12810	12810	12810	0
222	20241120	171400	33983880	12810	12810	12810	12810	0
223	20241120	171300	33983880	12810	12810	12810	12810	0
224	20241120	171200	33983880	12810	12810	12810	12810	0
225	20241120	171100	33983880	12810	12810	12810	12810	0
226	20241120	171000	33983880	12810	12810	12810	12810	0
227	20241120	170900	33983880	12810	12810	12810	12810	0
228	20241120	170800	33983880	12810	12810	12810	12810	0
229	20241120	170700	33983880	12810	12810	12810	12810	0
230	20241120	170600	33983880	12810	12810	12810	12810	0
231	20241120	170500	33983880	12810	12810	12810	12810	0
232	20241120	170400	33983880	12810	12810	12810	12810	0
233	20241120	170300	33983880	12810	12810	12810	12810	0
234	20241120	170200	33983880	12810	12810	12810	12810	0
235	20241120	170100	33983880	12810	12810	12810	12810	0
236	20241120	170000	33983880	12810	12810	12810	12810	0
237	20241120	165900	33983880	12810	12810	12810	12810	0
238	20241120	165800	33983880	12810	12810	12810	12810	0
239	20241120	165700	33983880	12810	12810	12810	12810	0
240	20241120	165600	33983880	12810	12810	12810	12810	0
241	20241120	165500	33983880	12810	12810	12810	12810	0
242	20241120	165400	33983880	12810	12810	12810	12810	37
243	20241120	165300	33983880	12810	12810	12810	12810	0
244	20241120	165200	33983880	12810	12810	12810	12810	0
245	20241120	165100	33983880	12810	12810	12810	12810	0
246	20241120	165000	33983880	12810	12810	12810	12810	0
247	20241120	164900	33983880	12810	12810	12810	12810	0
248	20241120	164800	33983880	12810	12810	12810	12810	0
249	20241120	164700	33983880	12810	12810	12810	12810	0
250	20241120	164600	33983880	12810	12810	12810	12810	0
251	20241120	164500	33983880	12810	12810	12810	12810	0
252	20241120	164400	33983880	12810	12810	12810	12810	0
253	20241120	164300	33983880	12810	12810	12810	12810	0
254	20241120	164200	33983880	12810	12810	12810	12810	0
255	20241120	164100	33983880	12810	12810	12810	12810	0
256	20241120	164000	33983880	12810	12810	12810	12810	0
257	20241120	163900	33983880	12810	12810	12810	12810	0
258	20241120	163800	33983880	12810	12810	12810	12810	0
259	20241120	163700	33983880	12810	12810	12810	12810	0
260	20241120	163600	33983880	12810	12810	12810	12810	0
261	20241120	163500	33983880	12810	12810	12810	12810	0
262	20241120	163400	33983880	12810	12810	12810	12810	0
263	20241120	163300	33983880	12810	12810	12810	12810	0
264	20241120	163200	33983880	12810	12810	12810	12810	0
265	20241120	163100	33983880	12810	12810	12810	12810	0
266	20241120	163000	33983880	12810	12810	12810	12810	0
267	20241120	162900	33983880	12810	12810	12810	12810	0
268	20241120	162800	33983880	12810	12810	12810	12810	0
269	20241120	162700	33983880	12810	12810	12810	12810	0
270	20241120	162600	33983880	12810	12810	12810	12810	0
271	20241120	162500	33983880	12810	12810	12810	12810	0
272	20241120	162400	33983880	12810	12810	12810	12810	37
273	20241120	162300	33983880	12810	12810	12810	12810	0
274	20241120	162200	33983880	12810	12810	12810	12810	0
275	20241120	162100	33983880	12810	12810	12810	12810	0
276	20241120	162000	33983880	12810	12810	12810	12810	0
277	20241120	161900	33983880	12810	12810	12810	12810	0
278	20241120	161800	33983880	12810	12810	12810	12810	0
279	20241120	161700	33983880	12810	12810	12810	12810	0
280	20241120	161600	33983880	12810	12810	12810	12810	0
281	20241120	161500	33983880	12810	12810	12810	12810	0
282	20241120	161400	33983880	12810	12810	12810	12810	0
283	20241120	161300	33983880	12810	12810	12810	12810	0
284	20241120	161200	33983880	12810	12810	12810	12810	0
285	20241120	161100	33983880	12810	12810	12810	12810	0
286	20241120	161000	33983880	12810	12810	12810	12810	0
287	20241120	160900	33983880	12810	12810	12810	12810	0
288	20241120	160800	33983880	12810	12810	12810	12810	0
289	20241120	160700	33983880	12810	12810	12810	12810	0
290	20241120	160600	33983880	12810	12810	12810	12810	0
291	20241120	160500	33983880	12810	12810	12810	12810	0
292	20241120	160400	33983880	12810	12810	12810	12810	0
293	20241120	160300	33983880	12810	12810	12810	12810	0
294	20241120	160200	33983880	12810	12810	12810	12810	0
295	20241120	160100	33983880	12810	12810	12810	12810	0
296	20241120	160000	33983880	12810	12810	12810	12810	0
297	20241120	155900	33983880	12810	12810	12810	12810	0
298	20241120	155800	33983880	12810	12810	12810	12810	0
299	20241120	155700	33983880	12810	12810	12810	12810	0
300	20241120	155600	33983880	12810	12810	12810	12810	0
301	20241120	155500	33983880	12810	12810	12810	12810	0
302	20241120	155400	33983880	12810	12810	12810	12810	37
303	20241120	155300	33983880	12810	12810	12810	12810	0
304	20241120	155200	33983880	12810	12810	12810	12810	0
305	20241120	155100	33983880	12810	12810	12810	12810	0
306	20241120	155000	33983880	12810	12810	12810	12810	0
307	20241120	154900	33983880	12810	12810	12810	12810	0
308	20241120	154800	33983880	12810	12810	12810	12810	0
309	20241120	154700	33983880	12810	12810	12810	12810	0
310	20241120	154600	33983880	12810	12810	12810	12810	0
311	20241120	154500	33983880	12810	12810	12810	12810	0
312	20241120	154400	33983880	12810	12810	12810	12810	0
313	20241120	154300	33983880	12810	12810	12810	12810	0
314	20241120	154200	33983880	12810	12810	12810	12810	0
315	20241120	154100	33983880	12810	12810	12810	12810	0
316	20241120	154000	33983880	12810	12810	12810	12810	0
317	20241120	153900	33983880	12810	12810	12810	12810	0
318	20241120	153800	33983880	12810	12810	12810	12810	0
319	20241120	153700	33983880	12810	12810	12810	12810	0
320	20241120	153600	33983880	12810	12810	12810	12810	0
321	20241120	153500	33983880	12810	12810	12810	12810	0
322	20241120	153400	33983880	12810	12810	12810	12810	0
323	20241120	153300	33983880	12810	12810	12810	12810	0
324	20241120	153200	33983880	12810	12810	12810	12810	0
325	20241120	153100	33983880	12810	12810	12810	12810	0
326	20241120	153000	33983880	12810	12810	12810	12810	37
327	20241120	152900	33509910	12810	12810	12810	12810	0
328	20241120	152800	33509910	12810	12810	12810	12810	0
329	20241120	152700	33509910	12810	12810	12810	12810	0
330	20241120	152600	33509910	12810	12810	12810	12810	0
331	20241120	152500	33509910	12810	12810	12810	12810	0
332	20241120	152400	33509910	12810	12810	12810	12810	0
333	20241120	152300	33509910	12810	12810	12810	12810	0
334	20241120	152200	33509910	12810	12810	12810	12810	0
335	20241120	152100	33509910	12810	12810	12810	12810	0
336	20241120	152000	33509910	12810	12810	12810	12810	0
337	20241120	151900	33509910	12810	12820	12820	12810	13
338	20241120	151800	33343340	12820	12820	12820	12820	0
339	20241120	151700	33343340	12820	12820	12820	12820	0
340	20241120	151600	33343340	12820	12820	12820	12820	1
341	20241120	151500	33330520	12900	12900	12900	12900	0
342	20241120	151400	33330520	12900	12900	12900	12900	0
343	20241120	151300	33330520	12900	12890	12900	12890	10
344	20241120	151200	33201530	12830	12830	12830	12830	0
345	20241120	151100	33201530	12830	12850	12850	12830	450
346	20241120	151000	27422140	12900	12900	12900	12900	5
347	20241120	150900	27357640	12850	12850	12850	12850	1
348	20241120	150800	27344790	12850	12850	12850	12850	0
349	20241120	150700	27344790	12850	12850	12850	12850	2
350	20241120	150600	27319090	12850	12850	12850	12850	0
351	20241120	150500	27319090	12850	12850	12850	12850	0
352	20241120	150400	27319090	12850	12850	12850	12850	0
353	20241120	150300	27319090	12850	12850	12850	12850	0
354	20241120	150200	27319090	12850	12850	12850	12850	1
355	20241120	150100	27306240	12850	12850	12850	12850	0
356	20241120	150000	27306240	12850	12850	12850	12850	0
357	20241120	145900	27306240	12850	12850	12850	12850	0
358	20241120	145800	27306240	12850	12850	12850	12850	0
359	20241120	145700	27306240	12850	12850	12850	12850	0
360	20241120	145600	27306240	12850	12850	12850	12850	0
361	20241120	145500	27306240	12850	12850	12850	12850	6
362	20241120	145400	27229140	12850	12850	12850	12850	0
363	20241120	145300	27229140	12850	12850	12850	12850	0
364	20241120	145200	27229140	12850	12850	12850	12850	0
365	20241120	145100	27229140	12850	12850	12850	12850	0
366	20241120	145000	27229140	12850	12850	12850	12850	0
367	20241120	144900	27229140	12850	12850	12850	12850	33
368	20241120	144800	26805090	12850	12850	12850	12850	1
369	20241120	144700	26792240	12900	12900	12900	12900	0
370	20241120	144600	26792240	12900	12900	12900	12900	0
371	20241120	144500	26792240	12900	12900	12900	12900	1
372	20241120	144400	26779340	12850	12850	12850	12850	0
373	20241120	144300	26779340	12850	12850	12850	12850	0
374	20241120	144200	26779340	12850	12850	12850	12850	0
375	20241120	144100	26779340	12850	12850	12850	12850	1
376	20241120	144000	26766490	12850	12850	12850	12850	0
377	20241120	143900	26766490	12850	12850	12850	12850	0
378	20241120	143800	26766490	12850	12850	12850	12850	0
379	20241120	143700	26766490	12850	12850	12850	12850	0
380	20241120	143600	26766490	12850	12850	12850	12850	0
381	20241120	143500	26766490	12850	12850	12850	12850	0
382	20241120	143400	26766490	12850	12850	12850	12850	1
383	20241120	143300	26753640	12850	12850	12850	12850	0
384	20241120	143200	26753640	12850	12850	12850	12850	0
385	20241120	143100	26753640	12850	12850	12850	12850	0
386	20241120	143000	26753640	12850	12850	12850	12850	20
387	20241120	142900	26496640	12850	12850	12850	12850	0
388	20241120	142800	26496640	12850	12850	12850	12850	1
389	20241120	142700	26483790	12850	12850	12850	12850	3
390	20241120	142600	26445240	12850	12860	12860	12850	200
391	20241120	142500	23875020	12900	12900	12900	12900	0
392	20241120	142400	23875020	12900	12900	12900	12900	0
393	20241120	142300	23875020	12900	12900	12900	12900	0
394	20241120	142200	23875020	12900	12900	12900	12900	0
395	20241120	142100	23875020	12900	12900	12900	12900	1
396	20241120	142000	23862120	12950	12950	12950	12950	0
397	20241120	141900	23862120	12950	12950	12950	12950	0
398	20241120	141800	23862120	12950	12950	12950	12950	0
399	20241120	141700	23862120	12950	12950	12950	12950	0
400	20241120	141600	23862120	12950	12950	12950	12950	0
401	20241120	141500	23862120	12950	12950	12950	12950	0
402	20241120	141400	23862120	12950	12950	12950	12950	0
403	20241120	141300	23862120	12950	12950	12950	12950	0
404	20241120	141200	23862120	12950	12950	12950	12950	0
405	20241120	141100	23862120	12950	12950	12950	12950	8
406	20241120	141000	23758520	12900	12900	12900	12900	9
407	20241120	140900	23642420	12900	12900	12900	12900	0
408	20241120	140800	23642420	12900	12900	12900	12900	0
409	20241120	140700	23642420	12900	12900	12900	12900	1
410	20241120	140600	23629520	12950	12950	12950	12950	0
411	20241120	140500	23629520	12950	12950	12950	12950	0
412	20241120	140400	23629520	12950	12950	12950	12950	0
413	20241120	140300	23629520	12950	12950	12950	12950	0
414	20241120	140200	23629520	12950	12950	12950	12950	0
415	20241120	140100	23629520	12950	12950	12950	12950	3
416	20241120	140000	23590670	12950	12950	12950	12950	0
417	20241120	135900	23590670	12950	12950	12950	12950	1
418	20241120	135800	23577720	12900	12900	12900	12900	0
419	20241120	135700	23577720	12900	12900	12900	12900	0
420	20241120	135600	23577720	12900	12900	12900	12900	9
421	20241120	135500	23461620	12940	12940	12940	12940	0
422	20241120	135400	23461620	12940	12940	12940	12940	0
423	20241120	135300	23461620	12940	12940	12940	12940	0
424	20241120	135200	23461620	12940	12940	12940	12940	0
425	20241120	135100	23461620	12940	12940	12940	12940	0
426	20241120	135000	23461620	12940	12940	12940	12940	0
427	20241120	134900	23461620	12940	12940	12940	12940	0
428	20241120	134800	23461620	12940	12940	12940	12940	0
429	20241120	134700	23461620	12940	12940	12940	12940	0
430	20241120	134600	23461620	12940	12940	12940	12940	0
431	20241120	134500	23461620	12940	12940	12940	12940	68
432	20241120	134400	22581700	12940	12940	12940	12940	0
433	20241120	134300	22581700	12940	12940	12940	12940	0
434	20241120	134200	22581700	12940	12940	12940	12940	0
435	20241120	134100	22581700	12940	12940	12940	12940	0
436	20241120	134000	22581700	12940	12940	12940	12940	0
437	20241120	133900	22581700	12940	12940	12940	12940	5
438	20241120	133800	22517000	12830	12830	12830	12830	0
439	20241120	133700	22517000	12830	12830	12830	12830	0
440	20241120	133600	22517000	12830	12830	12830	12830	0
441	20241120	133500	22517000	12830	12830	12830	12830	0
442	20241120	133400	22517000	12830	12830	12830	12830	0
443	20241120	133300	22517000	12830	12830	12830	12830	0
444	20241120	133200	22517000	12830	12830	12830	12830	0
445	20241120	133100	22517000	12830	12830	12830	12830	0
446	20241120	133000	22517000	12830	12830	12830	12830	0
447	20241120	132900	22517000	12830	12830	12830	12830	0
448	20241120	132800	22517000	12830	12830	12830	12830	0
449	20241120	132700	22517000	12830	12900	12900	12830	258
450	20241120	132600	19196080	12940	12940	12940	12940	0
451	20241120	132500	19196080	12940	12940	12940	12940	0
452	20241120	132400	19196080	12940	12940	12940	12940	0
453	20241120	132300	19196080	12940	12940	12940	12940	0
454	20241120	132200	19196080	12940	12940	12940	12940	0
455	20241120	132100	19196080	12940	12940	12940	12940	0
456	20241120	132000	19196080	12940	12940	12940	12940	0
457	20241120	131900	19196080	12940	12940	12940	12940	0
458	20241120	131800	19196080	12940	12940	12940	12940	0
459	20241120	131700	19196080	12940	12940	12940	12940	0
460	20241120	131600	19196080	12940	12940	12940	12940	0
461	20241120	131500	19196080	12940	12940	12940	12940	0
462	20241120	131400	19196080	12940	12940	12940	12940	0
463	20241120	131300	19196080	12940	12940	12940	12940	0
464	20241120	131200	19196080	12940	12940	12940	12940	0
465	20241120	131100	19196080	12940	12940	12940	12940	0
466	20241120	131000	19196080	12940	12940	12940	12940	0
467	20241120	130900	19196080	12940	12940	12940	12940	0
468	20241120	130800	19196080	12940	12940	12940	12940	0
469	20241120	130700	19196080	12940	12940	12940	12940	0
470	20241120	130600	19196080	12940	12940	12940	12940	10
471	20241120	130500	19066680	12940	12940	12940	12940	0
472	20241120	130400	19066680	12940	12940	12940	12940	0
473	20241120	130300	19066680	12940	12940	12940	12940	0
474	20241120	130200	19066680	12940	12940	12940	12940	0
475	20241120	130100	19066680	12940	12940	12940	12940	0
476	20241120	130000	19066680	12940	12940	12940	12940	0
477	20241120	125900	19066680	12940	12940	12940	12940	0
478	20241120	125800	19066680	12940	12940	12940	12940	0
479	20241120	125700	19066680	12940	12940	12940	12940	0
480	20241120	125600	19066680	12940	12940	12940	12940	0
481	20241120	125500	19066680	12940	12940	12940	12940	0
482	20241120	125400	19066680	12940	12940	12940	12940	1
483	20241120	125300	19053740	12870	12870	12870	12870	0
484	20241120	125200	19053740	12870	12870	12870	12870	0
485	20241120	125100	19053740	12870	12870	12870	12870	0
486	20241120	125000	19053740	12870	12870	12870	12870	0
487	20241120	124900	19053740	12870	12870	12870	12870	0
488	20241120	124800	19053740	12870	12870	12870	12870	0
489	20241120	124700	19053740	12870	12870	12870	12870	0
490	20241120	124600	19053740	12870	12870	12870	12870	0
491	20241120	124500	19053740	12870	12870	12870	12870	0
492	20241120	124400	19053740	12870	12870	12870	12870	0
493	20241120	124300	19053740	12870	12870	12870	12870	0
494	20241120	124200	19053740	12870	12870	12870	12870	0
495	20241120	124100	19053740	12870	12870	12870	12870	0
496	20241120	124000	19053740	12870	12870	12870	12870	0
497	20241120	123900	19053740	12870	12870	12870	12870	0
498	20241120	123800	19053740	12870	12870	12870	12870	0
499	20241120	123700	19053740	12870	12870	12870	12870	0
500	20241120	123600	19053740	12870	12870	12870	12870	40
501	20241120	123500	18538940	12940	12940	12940	12940	1
502	20241120	123400	18526000	12870	12870	12870	12870	37
503	20241120	123300	18049810	12870	12870	12870	12870	0
504	20241120	123200	18049810	12870	12870	12870	12870	0
505	20241120	123100	18049810	12870	12870	12870	12870	0
506	20241120	123000	18049810	12870	12870	12870	12870	0
507	20241120	122900	18049810	12870	12870	12870	12870	0
508	20241120	122800	18049810	12870	12870	12870	12870	0
509	20241120	122700	18049810	12870	12870	12870	12870	0
510	20241120	122600	18049810	12870	12870	12870	12870	9
511	20241120	122500	17933980	12950	12950	12950	12950	1
512	20241120	122400	17921030	12950	12950	12950	12950	0
513	20241120	122300	17921030	12950	12950	12950	12950	0
514	20241120	122200	17921030	12950	12950	12950	12950	0
515	20241120	122100	17921030	12950	12950	12950	12950	0
516	20241120	122000	17921030	12950	12950	12950	12950	0
517	20241120	121900	17921030	12950	12950	12950	12950	0
518	20241120	121800	17921030	12950	12950	12950	12950	0
519	20241120	121700	17921030	12950	12950	12950	12950	0
520	20241120	121600	17921030	12950	12950	12950	12950	0
521	20241120	121500	17921030	12950	12950	12950	12950	0
522	20241120	121400	17921030	12950	12950	12950	12950	1
523	20241120	121300	17908080	12870	12870	12870	12870	0
524	20241120	121200	17908080	12870	12870	12870	12870	0
525	20241120	121100	17908080	12870	12870	12870	12870	0
526	20241120	121000	17908080	12870	12870	12870	12870	0
527	20241120	120900	17908080	12870	12870	12870	12870	0
528	20241120	120800	17908080	12870	12870	12870	12870	0
529	20241120	120700	17908080	12870	12950	12950	12870	8
530	20241120	120600	17804880	12870	12930	12930	12870	8
531	20241120	120500	17701800	12930	12930	12930	12930	0
532	20241120	120400	17701800	12930	12930	12930	12930	0
533	20241120	120300	17701800	12930	12930	12930	12930	0
534	20241120	120200	17701800	12930	12930	12930	12930	0
535	20241120	120100	17701800	12930	12930	12930	12930	0
536	20241120	120000	17701800	12930	12930	12930	12930	0
537	20241120	115900	17701800	12930	12930	12930	12930	0
538	20241120	115800	17701800	12930	12930	12930	12930	0
539	20241120	115700	17701800	12930	12930	12930	12930	0
540	20241120	115600	17701800	12930	12930	12930	12930	0
541	20241120	115500	17701800	12930	12930	12930	12930	0
542	20241120	115400	17701800	12930	12930	12930	12930	0
543	20241120	115300	17701800	12930	12930	12930	12930	0
544	20241120	115200	17701800	12930	12930	12930	12930	0
545	20241120	115100	17701800	12930	12930	12930	12930	0
546	20241120	115000	17701800	12930	12930	12930	12930	0
547	20241120	114900	17701800	12930	12930	12930	12930	0
548	20241120	114800	17701800	12930	12930	12930	12930	0
549	20241120	114700	17701800	12930	12930	12930	12930	0
550	20241120	114600	17701800	12930	12930	12930	12930	0
551	20241120	114500	17701800	12930	12930	12930	12930	0
552	20241120	114400	17701800	12930	12930	12930	12930	0
553	20241120	114300	17701800	12930	12930	12930	12930	0
554	20241120	114200	17701800	12930	12930	12930	12930	0
555	20241120	114100	17701800	12930	12930	12930	12930	0
556	20241120	114000	17701800	12930	12930	12930	12930	22
557	20241120	113900	17417340	12930	12920	12930	12920	54
558	20241120	113800	16719210	12930	12930	12930	12930	0
559	20241120	113700	16719210	12930	12930	12930	12930	0
560	20241120	113600	16719210	12930	12930	12930	12930	0
561	20241120	113500	16719210	12930	12930	12930	12930	0
562	20241120	113400	16719210	12930	12930	12930	12930	0
563	20241120	113300	16719210	12930	12930	12930	12930	0
564	20241120	113200	16719210	12930	12930	12930	12930	0
565	20241120	113100	16719210	12930	12930	12930	12930	0
566	20241120	113000	16719210	12930	12930	12930	12930	0
567	20241120	112900	16719210	12930	12930	12930	12930	0
568	20241120	112800	16719210	12930	12930	12930	12930	0
569	20241120	112700	16719210	12930	12930	12930	12930	0
570	20241120	112600	16719210	12930	12930	12930	12930	0
571	20241120	112500	16719210	12930	12930	12930	12930	0
572	20241120	112400	16719210	12930	12930	12930	12930	0
573	20241120	112300	16719210	12930	12930	12930	12930	4
574	20241120	112200	16667490	12930	12930	12930	12930	0
575	20241120	112100	16667490	12930	12930	12930	12930	0
576	20241120	112000	16667490	12930	12930	12930	12930	0
577	20241120	111900	16667490	12930	12930	12930	12930	0
578	20241120	111800	16667490	12930	12930	12930	12930	0
579	20241120	111700	16667490	12930	12930	12930	12930	0
580	20241120	111600	16667490	12930	12930	12930	12930	0
581	20241120	111500	16667490	12930	12930	12930	12930	0
582	20241120	111400	16667490	12930	12930	12930	12930	0
583	20241120	111300	16667490	12930	12930	12930	12930	0
584	20241120	111200	16667490	12930	12930	12930	12930	0
585	20241120	111100	16667490	12930	12930	12930	12930	0
586	20241120	111000	16667490	12930	12930	12930	12930	0
587	20241120	110900	16667490	12930	12930	12930	12930	0
588	20241120	110800	16667490	12930	12930	12930	12930	0
589	20241120	110700	16667490	12930	12930	12930	12930	0
590	20241120	110600	16667490	12930	12930	12930	12930	0
591	20241120	110500	16667490	12930	12930	12930	12930	3
592	20241120	110400	16628700	12930	12930	12930	12930	0
593	20241120	110300	16628700	12930	12930	12930	12930	0
594	20241120	110200	16628700	12930	12930	12930	12930	0
595	20241120	110100	16628700	12930	12930	12930	12930	0
596	20241120	110000	16628700	12930	12930	12930	12930	0
597	20241120	105900	16628700	12930	12930	12930	12930	0
598	20241120	105800	16628700	12930	12930	12930	12930	0
599	20241120	105700	16628700	12930	12930	12930	12930	0
600	20241120	105600	16628700	12930	12930	12930	12930	0
601	20241120	105500	16628700	12930	12930	12930	12930	0
602	20241120	105400	16628700	12930	12930	12930	12930	0
603	20241120	105300	16628700	12930	12930	12930	12930	0
604	20241120	105200	16628700	12930	12930	12930	12930	0
605	20241120	105100	16628700	12930	12930	12930	12930	0
606	20241120	105000	16628700	12930	12930	12930	12930	0
607	20241120	104900	16628700	12930	12930	12930	12930	0
608	20241120	104800	16628700	12930	12930	12930	12930	0
609	20241120	104700	16628700	12930	12930	12930	12930	0
610	20241120	104600	16628700	12930	12980	12980	12930	5
611	20241120	104500	16563900	12980	12980	12980	12980	0
612	20241120	104400	16563900	12980	12980	12980	12980	0
613	20241120	104300	16563900	12980	12980	12980	12980	1
614	20241120	104200	16550920	12980	12980	12980	12980	0
615	20241120	104100	16550920	12980	12980	12980	12980	0
616	20241120	104000	16550920	12980	12980	12980	12980	0
617	20241120	103900	16550920	12980	12980	12980	12980	0
618	20241120	103800	16550920	12980	12980	12980	12980	0
619	20241120	103700	16550920	12980	12980	12980	12980	0
620	20241120	103600	16550920	12980	12980	12980	12980	0
621	20241120	103500	16550920	12980	12980	12980	12980	7
622	20241120	103400	16460060	12980	12970	12980	12970	19
623	20241120	103300	16213550	12970	12880	12970	12880	34
624	20241120	103200	15774810	12830	12830	12830	12830	19
625	20241120	103100	15531040	12800	12800	12800	12800	0
626	20241120	103000	15531040	12800	12800	12800	12800	0
627	20241120	102900	15531040	12800	12800	12800	12800	0
628	20241120	102800	15531040	12800	12830	12830	12800	101
629	20241120	102700	14236390	12830	12830	12830	12830	0
630	20241120	102600	14236390	12830	12830	12830	12830	0
631	20241120	102500	14236390	12830	12830	12830	12830	0
632	20241120	102400	14236390	12830	12830	12830	12830	0
633	20241120	102300	14236390	12830	12830	12830	12830	1
634	20241120	102200	14223560	12830	12830	12830	12830	0
635	20241120	102100	14223560	12830	12830	12830	12830	7
636	20241120	102000	14133750	12830	12830	12830	12830	0
637	20241120	101900	14133750	12830	12830	12830	12830	0
638	20241120	101800	14133750	12830	12830	12830	12830	0
639	20241120	101700	14133750	12830	12830	12830	12830	0
640	20241120	101600	14133750	12830	12830	12830	12830	0
641	20241120	101500	14133750	12830	12830	12830	12830	0
642	20241120	101400	14133750	12830	12830	12830	12830	0
643	20241120	101300	14133750	12830	12830	12830	12830	0
644	20241120	101200	14133750	12830	12830	12830	12830	11
645	20241120	101100	13992620	12830	12830	12830	12830	11
646	20241120	101000	13851490	12830	12830	12830	12830	0
647	20241120	100900	13851490	12830	12830	12830	12830	10
648	20241120	100800	13723190	12830	12830	12830	12820	36
649	20241120	100700	13261590	12830	12830	12830	12830	0
650	20241120	100600	13261590	12830	12830	12830	12830	0
651	20241120	100500	13261590	12830	12830	12830	12830	0
652	20241120	100400	13261590	12830	12830	12830	12830	0
653	20241120	100300	13261590	12830	12830	12830	12830	0
654	20241120	100200	13261590	12830	12830	12830	12830	5
655	20241120	100100	13197440	12830	12830	12830	12830	0
656	20241120	100000	13197440	12830	12830	12830	12830	40
657	20241120	095900	12684240	12830	12830	12830	12830	0
658	20241120	095800	12684240	12830	12830	12830	12830	10
659	20241120	095700	12555940	12820	12820	12820	12820	0
660	20241120	095600	12555940	12820	12820	12820	12820	0
661	20241120	095500	12555940	12820	12820	12820	12820	0
662	20241120	095400	12555940	12820	12820	12820	12820	0
663	20241120	095300	12555940	12820	12820	12820	12820	0
664	20241120	095200	12555940	12820	12820	12820	12820	0
665	20241120	095100	12555940	12820	12820	12820	12820	0
666	20241120	095000	12555940	12820	12820	12820	12820	0
667	20241120	094900	12555940	12820	12820	12820	12820	0
668	20241120	094800	12555940	12820	12820	12820	12820	0
669	20241120	094700	12555940	12820	12820	12820	12820	1
670	20241120	094600	12543120	12830	12830	12830	12830	0
671	20241120	094500	12543120	12830	12830	12830	12830	0
672	20241120	094400	12543120	12830	12830	12830	12830	0
673	20241120	094300	12543120	12830	12830	12830	12830	0
674	20241120	094200	12543120	12830	12830	12830	12830	0
675	20241120	094100	12543120	12830	12830	12830	12830	0
676	20241120	094000	12543120	12830	12830	12830	12830	0
677	20241120	093900	12543120	12830	12830	12830	12830	2
678	20241120	093800	12517460	12830	12830	12830	12830	0
679	20241120	093700	12517460	12830	12830	12830	12830	0
680	20241120	093600	12517460	12830	12830	12830	12830	40
681	20241120	093500	12004260	12830	12830	12830	12830	1
682	20241120	093400	11991430	12880	12880	12880	12880	0
683	20241120	093300	11991430	12880	12880	12880	12880	0
684	20241120	093200	11991430	12880	12880	12880	12880	0
685	20241120	093100	11991430	12880	12880	12880	12880	3
686	20241120	093000	11952790	12880	12880	12880	12880	3
687	20241120	092900	11914150	12880	12880	12880	12880	1
688	20241120	092800	11901270	12880	12880	12880	12880	0
689	20241120	092700	11901270	12880	12880	12880	12880	6
690	20241120	092600	11823990	12880	12880	12880	12880	0
691	20241120	092500	11823990	12880	12880	12880	12880	0
692	20241120	092400	11823990	12880	12900	12900	12880	425
693	20241120	092300	6345140	12980	12980	12980	12980	2
694	20241120	092200	6319180	12980	12980	12980	12980	0
695	20241120	092100	6319180	12980	12980	12980	12980	0
696	20241120	092000	6319180	12980	12980	12980	12980	2
697	20241120	091900	6293220	12900	12900	12900	12900	0
698	20241120	091800	6293220	12900	12900	12900	12900	2
699	20241120	091700	6267420	12990	12990	12990	12990	0
700	20241120	091600	6267420	12990	12990	12990	12990	0
701	20241120	091500	6267420	12990	12990	12990	12990	0
702	20241120	091400	6267420	12990	12990	12990	12990	146
703	20241120	091300	4370880	12990	12990	12990	12990	0
704	20241120	091200	4370880	12990	12990	12990	12990	2
705	20241120	091100	4344900	12900	12900	12900	12900	0
706	20241120	091000	4344900	12900	12900	12900	12900	0
707	20241120	090900	4344900	12900	12900	12900	12900	0
708	20241120	090800	4344900	12900	12900	12900	12900	0
709	20241120	090700	4344900	12900	12880	12900	12880	45
710	20241120	090600	3765080	12880	12810	12880	12790	75
711	20241120	090500	2804740	12810	12810	12810	12810	0
712	20241120	090400	2804740	12810	12810	12810	12810	0
713	20241120	090300	2804740	12810	12810	12810	12810	0
714	20241120	090200	2804740	12810	12900	12900	12810	38
715	20241120	090100	2314990	12790	12790	12790	12790	0
716	20241120	090000	2314990	12790	12790	12790	12790	181