KissMeData/019440/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190400	39453210	13750	13750	13750	13750	50
3	20241120	190300	39453210	13750	13750	13750	13750	0
4	20241120	190200	39453210	13750	13750	13750	13750	0
5	20241120	190100	39453210	13750	13750	13750	13750	0
6	20241120	190000	39453210	13750	13750	13750	13750	0
7	20241120	185900	39453210	13750	13750	13750	13750	0
8	20241120	185800	39453210	13750	13750	13750	13750	0
9	20241120	185700	39453210	13750	13750	13750	13750	0
10	20241120	185600	39453210	13750	13750	13750	13750	0
11	20241120	185500	39453210	13750	13750	13750	13750	0
12	20241120	185400	39453210	13750	13750	13750	13750	0
13	20241120	185300	39453210	13750	13750	13750	13750	0
14	20241120	185200	39453210	13750	13750	13750	13750	0
15	20241120	185100	39453210	13750	13750	13750	13750	0
16	20241120	185000	39453210	13750	13750	13750	13750	0
17	20241120	184900	39453210	13750	13750	13750	13750	0
18	20241120	184800	39453210	13750	13750	13750	13750	0
19	20241120	184700	39453210	13750	13750	13750	13750	0
20	20241120	184600	39453210	13750	13750	13750	13750	0
21	20241120	184500	39453210	13750	13750	13750	13750	0
22	20241120	184400	39453210	13750	13750	13750	13750	0
23	20241120	184300	39453210	13750	13750	13750	13750	0
24	20241120	184200	39453210	13750	13750	13750	13750	0
25	20241120	184100	39453210	13750	13750	13750	13750	0
26	20241120	184000	39453210	13750	13750	13750	13750	0
27	20241120	183900	39453210	13750	13750	13750	13750	0
28	20241120	183800	39453210	13750	13750	13750	13750	0
29	20241120	183700	39453210	13750	13750	13750	13750	0
30	20241120	183600	39453210	13750	13750	13750	13750	0
31	20241120	183500	39453210	13750	13750	13750	13750	0
32	20241120	183400	39453210	13750	13750	13750	13750	50
33	20241120	183300	39453210	13750	13750	13750	13750	0
34	20241120	183200	39453210	13750	13750	13750	13750	0
35	20241120	183100	39453210	13750	13750	13750	13750	0
36	20241120	183000	39453210	13750	13750	13750	13750	0
37	20241120	182900	39453210	13750	13750	13750	13750	0
38	20241120	182800	39453210	13750	13750	13750	13750	0
39	20241120	182700	39453210	13750	13750	13750	13750	0
40	20241120	182600	39453210	13750	13750	13750	13750	0
41	20241120	182500	39453210	13750	13750	13750	13750	0
42	20241120	182400	39453210	13750	13750	13750	13750	0
43	20241120	182300	39453210	13750	13750	13750	13750	0
44	20241120	182200	39453210	13750	13750	13750	13750	0
45	20241120	182100	39453210	13750	13750	13750	13750	0
46	20241120	182000	39453210	13750	13750	13750	13750	0
47	20241120	181900	39453210	13750	13750	13750	13750	0
48	20241120	181800	39453210	13750	13750	13750	13750	0
49	20241120	181700	39453210	13750	13750	13750	13750	0
50	20241120	181600	39453210	13750	13750	13750	13750	0
51	20241120	181500	39453210	13750	13750	13750	13750	0
52	20241120	181400	39453210	13750	13750	13750	13750	0
53	20241120	181300	39453210	13750	13750	13750	13750	0
54	20241120	181200	39453210	13750	13750	13750	13750	0
55	20241120	181100	39453210	13750	13750	13750	13750	0
56	20241120	181000	39453210	13750	13750	13750	13750	0
57	20241120	180900	39453210	13750	13750	13750	13750	0
58	20241120	180800	39453210	13750	13750	13750	13750	0
59	20241120	180700	39453210	13750	13750	13750	13750	0
60	20241120	180600	39453210	13750	13750	13750	13750	0
61	20241120	180500	39453210	13750	13750	13750	13750	0
62	20241120	180400	39453210	13750	13750	13750	13750	50
63	20241120	180300	39453210	13750	13750	13750	13750	0
64	20241120	180200	39453210	13750	13750	13750	13750	0
65	20241120	180100	39453210	13750	13750	13750	13750	0
66	20241120	180000	39453210	13750	13750	13750	13750	0
67	20241120	175900	39453210	13750	13750	13750	13750	0
68	20241120	175800	39453210	13750	13750	13750	13750	0
69	20241120	175700	39453210	13750	13750	13750	13750	0
70	20241120	175600	39453210	13750	13750	13750	13750	0
71	20241120	175500	39453210	13750	13750	13750	13750	0
72	20241120	175400	39453210	13750	13750	13750	13750	0
73	20241120	175300	39453210	13750	13750	13750	13750	0
74	20241120	175200	39453210	13750	13750	13750	13750	0
75	20241120	175100	39453210	13750	13750	13750	13750	0
76	20241120	175000	39453210	13750	13750	13750	13750	0
77	20241120	174900	39453210	13750	13750	13750	13750	0
78	20241120	174800	39453210	13750	13750	13750	13750	0
79	20241120	174700	39453210	13750	13750	13750	13750	0
80	20241120	174600	39453210	13750	13750	13750	13750	0
81	20241120	174500	39453210	13750	13750	13750	13750	0
82	20241120	174400	39453210	13750	13750	13750	13750	0
83	20241120	174300	39453210	13750	13750	13750	13750	0
84	20241120	174200	39453210	13750	13750	13750	13750	0
85	20241120	174100	39453210	13750	13750	13750	13750	0
86	20241120	174000	39453210	13750	13750	13750	13750	0
87	20241120	173900	39453210	13750	13750	13750	13750	0
88	20241120	173800	39453210	13750	13750	13750	13750	0
89	20241120	173700	39453210	13750	13750	13750	13750	0
90	20241120	173600	39453210	13750	13750	13750	13750	0
91	20241120	173500	39453210	13750	13750	13750	13750	0
92	20241120	173400	39453210	13750	13750	13750	13750	50
93	20241120	173300	39453210	13750	13750	13750	13750	0
94	20241120	173200	39453210	13750	13750	13750	13750	0
95	20241120	173100	39453210	13750	13750	13750	13750	0
96	20241120	173000	39453210	13750	13750	13750	13750	0
97	20241120	172900	39453210	13750	13750	13750	13750	0
98	20241120	172800	39453210	13750	13750	13750	13750	0
99	20241120	172700	39453210	13750	13750	13750	13750	0
100	20241120	172600	39453210	13750	13750	13750	13750	0
101	20241120	172500	39453210	13750	13750	13750	13750	0
102	20241120	172400	39453210	13750	13750	13750	13750	0
103	20241120	172300	39453210	13750	13750	13750	13750	0
104	20241120	172200	39453210	13750	13750	13750	13750	0
105	20241120	172100	39453210	13750	13750	13750	13750	0
106	20241120	172000	39453210	13750	13750	13750	13750	0
107	20241120	171900	39453210	13750	13750	13750	13750	0
108	20241120	171800	39453210	13750	13750	13750	13750	0
109	20241120	171700	39453210	13750	13750	13750	13750	0
110	20241120	171600	39453210	13750	13750	13750	13750	0
111	20241120	171500	39453210	13750	13750	13750	13750	0
112	20241120	171400	39453210	13750	13750	13750	13750	0
113	20241120	171300	39453210	13750	13750	13750	13750	0
114	20241120	171200	39453210	13750	13750	13750	13750	0
115	20241120	171100	39453210	13750	13750	13750	13750	0
116	20241120	171000	39453210	13750	13750	13750	13750	0
117	20241120	170900	39453210	13750	13750	13750	13750	0
118	20241120	170800	39453210	13750	13750	13750	13750	0
119	20241120	170700	39453210	13750	13750	13750	13750	0
120	20241120	170600	39453210	13750	13750	13750	13750	0
121	20241120	170500	39453210	13750	13750	13750	13750	0
122	20241120	170400	39453210	13750	13750	13750	13750	50
123	20241120	170300	39453210	13750	13750	13750	13750	0
124	20241120	170200	39453210	13750	13750	13750	13750	0
125	20241120	170100	39453210	13750	13750	13750	13750	0
126	20241120	170000	39453210	13750	13750	13750	13750	0
127	20241120	165900	39453210	13750	13750	13750	13750	0
128	20241120	165800	39453210	13750	13750	13750	13750	0
129	20241120	165700	39453210	13750	13750	13750	13750	0
130	20241120	165600	39453210	13750	13750	13750	13750	0
131	20241120	165500	39453210	13750	13750	13750	13750	0
132	20241120	165400	39453210	13750	13750	13750	13750	0
133	20241120	165300	39453210	13750	13750	13750	13750	0
134	20241120	165200	39453210	13750	13750	13750	13750	0
135	20241120	165100	39453210	13750	13750	13750	13750	0
136	20241120	165000	39453210	13750	13750	13750	13750	0
137	20241120	164900	39453210	13750	13750	13750	13750	0
138	20241120	164800	39453210	13750	13750	13750	13750	0
139	20241120	164700	39453210	13750	13750	13750	13750	0
140	20241120	164600	39453210	13750	13750	13750	13750	0
141	20241120	164500	39453210	13750	13750	13750	13750	0
142	20241120	164400	39453210	13750	13750	13750	13750	0
143	20241120	164300	39453210	13750	13750	13750	13750	0
144	20241120	164200	39453210	13750	13750	13750	13750	0
145	20241120	164100	39453210	13750	13750	13750	13750	0
146	20241120	164000	39453210	13750	13750	13750	13750	0
147	20241120	163900	39453210	13750	13750	13750	13750	0
148	20241120	163800	39453210	13750	13750	13750	13750	0
149	20241120	163700	39453210	13750	13750	13750	13750	0
150	20241120	163600	39453210	13750	13750	13750	13750	0
151	20241120	163500	39453210	13750	13750	13750	13750	0
152	20241120	163400	39453210	13750	13750	13750	13750	50
153	20241120	163300	39453210	13750	13750	13750	13750	0
154	20241120	163200	39453210	13750	13750	13750	13750	0
155	20241120	163100	39453210	13750	13750	13750	13750	0
156	20241120	163000	39453210	13750	13750	13750	13750	0
157	20241120	162900	39453210	13750	13750	13750	13750	0
158	20241120	162800	39453210	13750	13750	13750	13750	0
159	20241120	162700	39453210	13750	13750	13750	13750	0
160	20241120	162600	39453210	13750	13750	13750	13750	0
161	20241120	162500	39453210	13750	13750	13750	13750	0
162	20241120	162400	39453210	13750	13750	13750	13750	0
163	20241120	162300	39453210	13750	13750	13750	13750	0
164	20241120	162200	39453210	13750	13750	13750	13750	0
165	20241120	162100	39453210	13750	13750	13750	13750	0
166	20241120	162000	39453210	13750	13750	13750	13750	0
167	20241120	161900	39453210	13750	13750	13750	13750	0
168	20241120	161800	39453210	13750	13750	13750	13750	0
169	20241120	161700	39453210	13750	13750	13750	13750	0
170	20241120	161600	39453210	13750	13750	13750	13750	0
171	20241120	161500	39453210	13750	13750	13750	13750	0
172	20241120	161400	39453210	13750	13750	13750	13750	0
173	20241120	161300	39453210	13750	13750	13750	13750	0
174	20241120	161200	39453210	13750	13750	13750	13750	0
175	20241120	161100	39453210	13750	13750	13750	13750	0
176	20241120	161000	39453210	13750	13750	13750	13750	0
177	20241120	160900	39453210	13750	13750	13750	13750	0
178	20241120	160800	39453210	13750	13750	13750	13750	0
179	20241120	160700	39453210	13750	13750	13750	13750	0
180	20241120	160600	39453210	13750	13750	13750	13750	0
181	20241120	160500	39453210	13750	13750	13750	13750	0
182	20241120	160400	39453210	13750	13750	13750	13750	50
183	20241120	160300	39453210	13750	13750	13750	13750	0
184	20241120	160200	39453210	13750	13750	13750	13750	0
185	20241120	160100	39453210	13750	13750	13750	13750	0
186	20241120	160000	39453210	13750	13750	13750	13750	0
187	20241120	155900	39453210	13750	13750	13750	13750	0
188	20241120	155800	39453210	13750	13750	13750	13750	0
189	20241120	155700	39453210	13750	13750	13750	13750	0
190	20241120	155600	39453210	13750	13750	13750	13750	0
191	20241120	155500	39453210	13750	13750	13750	13750	0
192	20241120	155400	39453210	13750	13750	13750	13750	0
193	20241120	155300	39453210	13750	13750	13750	13750	0
194	20241120	155200	39453210	13750	13750	13750	13750	0
195	20241120	155100	39453210	13750	13750	13750	13750	0
196	20241120	155000	39453210	13750	13750	13750	13750	0
197	20241120	154900	39453210	13750	13750	13750	13750	0
198	20241120	154800	39453210	13750	13750	13750	13750	0
199	20241120	154700	39453210	13750	13750	13750	13750	0
200	20241120	154600	39453210	13750	13750	13750	13750	0
201	20241120	154500	39453210	13750	13750	13750	13750	0
202	20241120	154400	39453210	13750	13750	13750	13750	0
203	20241120	154300	39453210	13750	13750	13750	13750	0
204	20241120	154200	39453210	13750	13750	13750	13750	0
205	20241120	154100	39453210	13750	13750	13750	13750	0
206	20241120	154000	39453210	13750	13750	13750	13750	0
207	20241120	153900	39453210	13750	13750	13750	13750	0
208	20241120	153800	39453210	13750	13750	13750	13750	0
209	20241120	153700	39453210	13750	13750	13750	13750	0
210	20241120	153600	39453210	13750	13750	13750	13750	0
211	20241120	153500	39453210	13750	13750	13750	13750	0
212	20241120	153400	39453210	13750	13750	13750	13750	50
213	20241120	153300	39453210	13750	13750	13750	13750	0
214	20241120	153200	39453210	13750	13750	13750	13750	0
215	20241120	153100	39453210	13750	13750	13750	13750	0
216	20241120	153000	39453210	13750	13750	13750	13750	50
217	20241120	152900	38765710	13740	13740	13740	13740	0
218	20241120	152800	38765710	13740	13740	13740	13740	0
219	20241120	152700	38765710	13740	13740	13740	13740	0
220	20241120	152600	38765710	13740	13740	13740	13740	0
221	20241120	152500	38765710	13740	13740	13740	13740	0
222	20241120	152400	38765710	13740	13740	13740	13740	0
223	20241120	152300	38765710	13740	13740	13740	13740	0
224	20241120	152200	38765710	13740	13740	13740	13740	0
225	20241120	152100	38765710	13740	13740	13740	13740	0
226	20241120	152000	38765710	13740	13740	13740	13740	0
227	20241120	151900	38765710	13740	13740	13740	13740	0
228	20241120	151800	38765710	13740	13740	13740	13740	0
229	20241120	151700	38765710	13740	13740	13740	13740	0
230	20241120	151600	38765710	13740	13740	13740	13740	0
231	20241120	151500	38765710	13740	13740	13740	13740	0
232	20241120	151400	38765710	13740	13740	13740	13740	0
233	20241120	151300	38765710	13740	13740	13740	13740	0
234	20241120	151200	38765710	13740	13740	13740	13740	0
235	20241120	151100	38765710	13740	13740	13740	13740	15
236	20241120	151000	38559610	13740	13740	13740	13740	50
237	20241120	150900	37872610	13730	13730	13730	13730	0
238	20241120	150800	37872610	13730	13730	13730	13730	80
239	20241120	150700	36774210	13730	13730	13730	13730	0
240	20241120	150600	36774210	13730	13730	13730	13730	0
241	20241120	150500	36774210	13730	13730	13730	13730	0
242	20241120	150400	36774210	13730	13730	13730	13730	0
243	20241120	150300	36774210	13730	13730	13730	13730	0
244	20241120	150200	36774210	13730	13730	13730	13730	0
245	20241120	150100	36774210	13730	13730	13730	13730	0
246	20241120	150000	36774210	13730	13730	13730	13730	0
247	20241120	145900	36774210	13730	13730	13730	13730	0
248	20241120	145800	36774210	13730	13730	13730	13730	8
249	20241120	145700	36664370	13730	13730	13730	13730	0
250	20241120	145600	36664370	13730	13730	13730	13730	0
251	20241120	145500	36664370	13730	13730	13730	13730	2
252	20241120	145400	36636910	13730	13730	13730	13730	0
253	20241120	145300	36636910	13730	13730	13730	13730	0
254	20241120	145200	36636910	13730	13730	13730	13730	0
255	20241120	145100	36636910	13730	13730	13730	13730	4
256	20241120	145000	36581990	13740	13740	13740	13740	0
257	20241120	144900	36581990	13740	13740	13740	13740	0
258	20241120	144800	36581990	13740	13740	13740	13740	0
259	20241120	144700	36581990	13740	13740	13740	13740	0
260	20241120	144600	36581990	13740	13740	13740	13740	0
261	20241120	144500	36581990	13740	13740	13740	13740	0
262	20241120	144400	36581990	13740	13740	13740	13740	0
263	20241120	144300	36581990	13740	13740	13740	13740	0
264	20241120	144200	36581990	13740	13740	13740	13740	1
265	20241120	144100	36568250	13740	13740	13740	13740	0
266	20241120	144000	36568250	13740	13740	13740	13740	0
267	20241120	143900	36568250	13740	13740	13740	13740	0
268	20241120	143800	36568250	13740	13740	13740	13740	0
269	20241120	143700	36568250	13740	13740	13740	13740	0
270	20241120	143600	36568250	13740	13740	13740	13740	0
271	20241120	143500	36568250	13740	13740	13740	13740	0
272	20241120	143400	36568250	13740	13740	13740	13740	12
273	20241120	143300	36403370	13740	13740	13740	13740	0
274	20241120	143200	36403370	13740	13740	13740	13740	0
275	20241120	143100	36403370	13740	13740	13740	13740	0
276	20241120	143000	36403370	13740	13740	13740	13740	0
277	20241120	142900	36403370	13740	13740	13740	13740	0
278	20241120	142800	36403370	13740	13740	13740	13740	0
279	20241120	142700	36403370	13740	13740	13740	13740	6
280	20241120	142600	36320930	13740	13740	13740	13740	0
281	20241120	142500	36320930	13740	13740	13740	13740	0
282	20241120	142400	36320930	13740	13740	13740	13740	0
283	20241120	142300	36320930	13740	13740	13740	13740	0
284	20241120	142200	36320930	13740	13740	13740	13740	0
285	20241120	142100	36320930	13740	13740	13740	13740	0
286	20241120	142000	36320930	13740	13740	13740	13740	0
287	20241120	141900	36320930	13740	13740	13740	13740	1
288	20241120	141800	36307190	13730	13730	13730	13730	0
289	20241120	141700	36307190	13730	13730	13730	13730	0
290	20241120	141600	36307190	13730	13730	13730	13730	0
291	20241120	141500	36307190	13730	13730	13730	13730	0
292	20241120	141400	36307190	13730	13730	13730	13730	0
293	20241120	141300	36307190	13730	13730	13730	13730	0
294	20241120	141200	36307190	13730	13730	13730	13730	0
295	20241120	141100	36307190	13730	13730	13730	13730	0
296	20241120	141000	36307190	13730	13730	13730	13730	0
297	20241120	140900	36307190	13730	13730	13730	13730	0
298	20241120	140800	36307190	13730	13730	13730	13730	0
299	20241120	140700	36307190	13730	13730	13730	13730	0
300	20241120	140600	36307190	13730	13730	13730	13730	45
301	20241120	140500	35689340	13730	13730	13730	13730	0
302	20241120	140400	35689340	13730	13730	13730	13730	3
303	20241120	140300	35648150	13750	13750	13750	13750	0
304	20241120	140200	35648150	13750	13750	13750	13750	0
305	20241120	140100	35648150	13750	13750	13750	13750	0
306	20241120	140000	35648150	13750	13750	13750	13750	1
307	20241120	135900	35634400	13730	13730	13730	13730	0
308	20241120	135800	35634400	13730	13730	13730	13730	0
309	20241120	135700	35634400	13730	13730	13730	13730	0
310	20241120	135600	35634400	13730	13730	13730	13730	0
311	20241120	135500	35634400	13730	13730	13730	13730	0
312	20241120	135400	35634400	13730	13730	13730	13730	53
313	20241120	135300	34906710	13730	13730	13730	13730	0
314	20241120	135200	34906710	13730	13730	13730	13730	158
315	20241120	135100	32737370	13730	13730	13730	13730	0
316	20241120	135000	32737370	13730	13730	13730	13730	30
317	20241120	134900	32325470	13740	13740	13740	13740	0
318	20241120	134800	32325470	13740	13740	13740	13740	0
319	20241120	134700	32325470	13740	13740	13740	13740	0
320	20241120	134600	32325470	13740	13740	13740	13740	20
321	20241120	134500	32050670	13740	13740	13740	13740	0
322	20241120	134400	32050670	13740	13740	13740	13740	0
323	20241120	134300	32050670	13740	13740	13740	13740	0
324	20241120	134200	32050670	13740	13740	13740	13740	0
325	20241120	134100	32050670	13740	13740	13740	13740	0
326	20241120	134000	32050670	13740	13740	13740	13740	0
327	20241120	133900	32050670	13740	13740	13740	13740	0
328	20241120	133800	32050670	13740	13740	13740	13740	43
329	20241120	133700	31459850	13740	13740	13740	13740	0
330	20241120	133600	31459850	13740	13740	13740	13740	0
331	20241120	133500	31459850	13740	13740	13740	13740	0
332	20241120	133400	31459850	13740	13740	13740	13740	96
333	20241120	133300	30140810	13740	13740	13740	13740	0
334	20241120	133200	30140810	13740	13750	13760	13740	23
335	20241120	133100	29824380	13750	13750	13750	13750	0
336	20241120	133000	29824380	13750	13750	13750	13750	0
337	20241120	132900	29824380	13750	13750	13750	13750	0
338	20241120	132800	29824380	13750	13750	13750	13750	1
339	20241120	132700	29810630	13760	13760	13760	13760	0
340	20241120	132600	29810630	13760	13760	13760	13760	0
341	20241120	132500	29810630	13760	13760	13760	13760	0
342	20241120	132400	29810630	13760	13760	13760	13760	0
343	20241120	132300	29810630	13760	13760	13760	13760	0
344	20241120	132200	29810630	13760	13760	13760	13760	0
345	20241120	132100	29810630	13760	13760	13760	13760	0
346	20241120	132000	29810630	13760	13760	13760	13760	0
347	20241120	131900	29810630	13760	13760	13760	13760	0
348	20241120	131800	29810630	13760	13760	13760	13760	0
349	20241120	131700	29810630	13760	13760	13760	13760	0
350	20241120	131600	29810630	13760	13760	13760	13760	0
351	20241120	131500	29810630	13760	13760	13760	13760	0
352	20241120	131400	29810630	13760	13750	13760	13750	2
353	20241120	131300	29783120	13750	13750	13750	13750	153
354	20241120	131200	27679370	13750	13750	13750	13750	0
355	20241120	131100	27679370	13750	13750	13750	13750	0
356	20241120	131000	27679370	13750	13750	13750	13750	0
357	20241120	130900	27679370	13750	13750	13750	13750	12
358	20241120	130800	27514370	13770	13770	13770	13770	0
359	20241120	130700	27514370	13770	13770	13770	13770	0
360	20241120	130600	27514370	13770	13770	13770	13770	0
361	20241120	130500	27514370	13770	13770	13770	13770	0
362	20241120	130400	27514370	13770	13770	13770	13770	431
363	20241120	130300	21579500	13770	13770	13770	13770	0
364	20241120	130200	21579500	13770	13770	13770	13770	0
365	20241120	130100	21579500	13770	13770	13770	13770	0
366	20241120	130000	21579500	13770	13770	13770	13770	1
367	20241120	125900	21565730	13760	13760	13760	13760	0
368	20241120	125800	21565730	13760	13760	13760	13760	0
369	20241120	125700	21565730	13760	13760	13760	13760	2
370	20241120	125600	21538210	13760	13760	13760	13760	0
371	20241120	125500	21538210	13760	13760	13760	13760	0
372	20241120	125400	21538210	13760	13760	13760	13760	0
373	20241120	125300	21538210	13760	13760	13760	13760	0
374	20241120	125200	21538210	13760	13760	13760	13760	3
375	20241120	125100	21496930	13760	13760	13760	13760	0
376	20241120	125000	21496930	13760	13760	13760	13760	0
377	20241120	124900	21496930	13760	13760	13760	13760	0
378	20241120	124800	21496930	13760	13760	13760	13760	0
379	20241120	124700	21496930	13760	13760	13760	13760	0
380	20241120	124600	21496930	13760	13760	13760	13760	34
381	20241120	124500	21029090	13760	13760	13760	13760	0
382	20241120	124400	21029090	13760	13760	13760	13760	0
383	20241120	124300	21029090	13760	13760	13760	13760	10
384	20241120	124200	20891490	13760	13760	13760	13760	0
385	20241120	124100	20891490	13760	13760	13760	13760	0
386	20241120	124000	20891490	13760	13760	13760	13760	0
387	20241120	123900	20891490	13760	13760	13760	13760	5
388	20241120	123800	20822690	13780	13780	13780	13780	0
389	20241120	123700	20822690	13780	13780	13780	13780	0
390	20241120	123600	20822690	13780	13780	13780	13780	0
391	20241120	123500	20822690	13780	13780	13780	13780	0
392	20241120	123400	20822690	13780	13780	13780	13780	0
393	20241120	123300	20822690	13780	13780	13780	13780	0
394	20241120	123200	20822690	13780	13780	13780	13780	0
395	20241120	123100	20822690	13780	13780	13780	13780	0
396	20241120	123000	20822690	13780	13780	13780	13780	0
397	20241120	122900	20822690	13780	13780	13780	13780	0
398	20241120	122800	20822690	13780	13780	13780	13780	0
399	20241120	122700	20822690	13780	13780	13780	13780	0
400	20241120	122600	20822690	13780	13780	13780	13780	0
401	20241120	122500	20822690	13780	13780	13780	13780	0
402	20241120	122400	20822690	13780	13780	13780	13780	0
403	20241120	122300	20822690	13780	13780	13780	13780	0
404	20241120	122200	20822690	13780	13780	13780	13780	0
405	20241120	122100	20822690	13780	13780	13780	13780	0
406	20241120	122000	20822690	13780	13780	13780	13780	47
407	20241120	121900	20175030	13760	13760	13760	13760	0
408	20241120	121800	20175030	13760	13760	13760	13760	0
409	20241120	121700	20175030	13760	13760	13760	13760	0
410	20241120	121600	20175030	13760	13760	13760	13760	0
411	20241120	121500	20175030	13760	13760	13760	13760	0
412	20241120	121400	20175030	13760	13760	13760	13760	0
413	20241120	121300	20175030	13760	13760	13760	13760	0
414	20241120	121200	20175030	13760	13760	13760	13760	0
415	20241120	121100	20175030	13760	13760	13760	13760	0
416	20241120	121000	20175030	13760	13760	13760	13760	0
417	20241120	120900	20175030	13760	13760	13760	13760	0
418	20241120	120800	20175030	13760	13760	13760	13760	0
419	20241120	120700	20175030	13760	13760	13760	13760	0
420	20241120	120600	20175030	13760	13760	13760	13760	0
421	20241120	120500	20175030	13760	13760	13760	13760	0
422	20241120	120400	20175030	13760	13760	13760	13760	0
423	20241120	120300	20175030	13760	13760	13760	13760	0
424	20241120	120200	20175030	13760	13760	13760	13760	0
425	20241120	120100	20175030	13760	13760	13760	13760	2
426	20241120	120000	20147510	13750	13750	13750	13750	0
427	20241120	115900	20147510	13750	13750	13750	13750	0
428	20241120	115800	20147510	13750	13750	13750	13750	0
429	20241120	115700	20147510	13750	13750	13750	13750	0
430	20241120	115600	20147510	13750	13750	13750	13750	0
431	20241120	115500	20147510	13750	13760	13760	13750	50
432	20241120	115400	19459730	13760	13760	13760	13760	2
433	20241120	115300	19432210	13760	13760	13760	13760	120
434	20241120	115200	17781010	13760	13760	13760	13760	0
435	20241120	115100	17781010	13760	13760	13760	13760	0
436	20241120	115000	17781010	13760	13760	13760	13760	0
437	20241120	114900	17781010	13760	13760	13760	13760	0
438	20241120	114800	17781010	13760	13760	13760	13760	0
439	20241120	114700	17781010	13760	13760	13760	13760	47
440	20241120	114600	17134290	13780	13780	13780	13780	5
441	20241120	114500	17065390	13780	13780	13780	13780	0
442	20241120	114400	17065390	13780	13780	13780	13780	0
443	20241120	114300	17065390	13780	13780	13780	13780	0
444	20241120	114200	17065390	13780	13780	13780	13780	0
445	20241120	114100	17065390	13780	13780	13780	13780	0
446	20241120	114000	17065390	13780	13780	13780	13780	0
447	20241120	113900	17065390	13780	13780	13780	13780	0
448	20241120	113800	17065390	13780	13780	13780	13780	1
449	20241120	113700	17051610	13760	13760	13760	13760	0
450	20241120	113600	17051610	13760	13760	13760	13760	0
451	20241120	113500	17051610	13760	13760	13760	13760	3
452	20241120	113400	17010330	13790	13790	13790	13790	1
453	20241120	113300	16996540	13760	13760	13760	13760	10
454	20241120	113200	16858940	13790	13790	13790	13790	0
455	20241120	113100	16858940	13790	13790	13790	13790	0
456	20241120	113000	16858940	13790	13790	13790	13790	0
457	20241120	112900	16858940	13790	13790	13790	13790	0
458	20241120	112800	16858940	13790	13790	13790	13790	0
459	20241120	112700	16858940	13790	13790	13790	13790	0
460	20241120	112600	16858940	13790	13790	13790	13790	0
461	20241120	112500	16858940	13790	13790	13790	13790	0
462	20241120	112400	16858940	13790	13790	13790	13790	0
463	20241120	112300	16858940	13790	13790	13790	13790	0
464	20241120	112200	16858940	13790	13790	13790	13790	0
465	20241120	112100	16858940	13790	13790	13790	13790	1
466	20241120	112000	16845150	13800	13800	13800	13800	0
467	20241120	111900	16845150	13800	13800	13800	13800	1
468	20241120	111800	16831350	13790	13740	13790	13740	73
469	20241120	111700	15826310	13740	13740	13740	13740	46
470	20241120	111600	15194270	13740	13740	13740	13740	0
471	20241120	111500	15194270	13740	13740	13740	13740	0
472	20241120	111400	15194270	13740	13740	13740	13740	10
473	20241120	111300	15056870	13750	13750	13750	13750	0
474	20241120	111200	15056870	13750	13750	13750	13750	0
475	20241120	111100	15056870	13750	13750	13750	13750	0
476	20241120	111000	15056870	13750	13750	13750	13750	0
477	20241120	110900	15056870	13750	13750	13750	13750	3
478	20241120	110800	15015620	13750	13750	13750	13750	0
479	20241120	110700	15015620	13750	13750	13750	13750	110
480	20241120	110600	13503120	13740	13740	13740	13740	0
481	20241120	110500	13503120	13740	13740	13740	13740	12
482	20241120	110400	13338240	13750	13750	13750	13750	0
483	20241120	110300	13338240	13750	13750	13750	13750	0
484	20241120	110200	13338240	13750	13750	13750	13750	0
485	20241120	110100	13338240	13750	13750	13750	13750	0
486	20241120	110000	13338240	13750	13750	13750	13750	0
487	20241120	105900	13338240	13750	13750	13750	13750	0
488	20241120	105800	13338240	13750	13750	13750	13750	0
489	20241120	105700	13338240	13750	13750	13750	13750	0
490	20241120	105600	13338240	13750	13750	13750	13750	0
491	20241120	105500	13338240	13750	13750	13750	13750	1
492	20241120	105400	13324490	13740	13740	13740	13740	0
493	20241120	105300	13324490	13740	13740	13740	13740	0
494	20241120	105200	13324490	13740	13740	13740	13740	0
495	20241120	105100	13324490	13740	13740	13740	13740	0
496	20241120	105000	13324490	13740	13740	13740	13740	0
497	20241120	104900	13324490	13740	13740	13740	13740	0
498	20241120	104800	13324490	13740	13740	13740	13740	0
499	20241120	104700	13324490	13740	13740	13740	13740	0
500	20241120	104600	13324490	13740	13740	13740	13740	1
501	20241120	104500	13310750	13740	13740	13740	13740	0
502	20241120	104400	13310750	13740	13740	13740	13740	0
503	20241120	104300	13310750	13740	13740	13740	13740	0
504	20241120	104200	13310750	13740	13740	13740	13740	0
505	20241120	104100	13310750	13740	13740	13740	13740	8
506	20241120	104000	13200830	13740	13740	13740	13740	1
507	20241120	103900	13187090	13750	13740	13750	13740	10
508	20241120	103800	13049680	13730	13730	13730	13730	1
509	20241120	103700	13035950	13740	13740	13740	13740	1
510	20241120	103600	13022210	13730	13730	13730	13730	0
511	20241120	103500	13022210	13730	13730	13730	13730	0
512	20241120	103400	13022210	13730	13730	13730	13730	0
513	20241120	103300	13022210	13730	13730	13730	13730	0
514	20241120	103200	13022210	13730	13730	13730	13730	0
515	20241120	103100	13022210	13730	13730	13730	13730	4
516	20241120	103000	12967290	13730	13730	13730	13730	0
517	20241120	102900	12967290	13730	13730	13730	13730	0
518	20241120	102800	12967290	13730	13730	13730	13730	0
519	20241120	102700	12967290	13730	13730	13730	13730	0
520	20241120	102600	12967290	13730	13730	13730	13730	0
521	20241120	102500	12967290	13730	13730	13730	13730	0
522	20241120	102400	12967290	13730	13730	13730	13730	3
523	20241120	102300	12926100	13730	13730	13730	13730	3
524	20241120	102200	12884910	13730	13730	13730	13730	0
525	20241120	102100	12884910	13730	13730	13730	13730	0
526	20241120	102000	12884910	13730	13730	13730	13730	6
527	20241120	101900	12802530	13730	13730	13730	13730	11
528	20241120	101800	12651500	13740	13730	13740	13730	11
529	20241120	101700	12500430	13740	13740	13740	13740	0
530	20241120	101600	12500430	13740	13740	13740	13740	0
531	20241120	101500	12500430	13740	13740	13740	13740	0
532	20241120	101400	12500430	13740	13730	13740	13730	15
533	20241120	101300	12294470	13750	13750	13750	13750	0
534	20241120	101200	12294470	13750	13750	13750	13750	0
535	20241120	101100	12294470	13750	13750	13750	13750	0
536	20241120	101000	12294470	13750	13750	13750	13750	0
537	20241120	100900	12294470	13750	13750	13750	13750	0
538	20241120	100800	12294470	13750	13750	13750	13750	0
539	20241120	100700	12294470	13750	13750	13750	13750	0
540	20241120	100600	12294470	13750	13750	13750	13750	2
541	20241120	100500	12266970	13750	13750	13750	13750	0
542	20241120	100400	12266970	13750	13750	13750	13750	0
543	20241120	100300	12266970	13750	13750	13750	13750	2
544	20241120	100200	12239470	13750	13750	13750	13750	0
545	20241120	100100	12239470	13750	13750	13750	13750	0
546	20241120	100000	12239470	13750	13750	13750	13750	2
547	20241120	095900	12211970	13730	13730	13730	13730	0
548	20241120	095800	12211970	13730	13730	13730	13730	5
549	20241120	095700	12143320	13730	13730	13730	13730	2
550	20241120	095600	12115860	13730	13730	13730	13730	10
551	20241120	095500	11978560	13730	13730	13730	13730	14
552	20241120	095400	11786340	13730	13730	13730	13730	0
553	20241120	095300	11786340	13730	13730	13730	13730	0
554	20241120	095200	11786340	13730	13730	13730	13730	11
555	20241120	095100	11635310	13730	13730	13730	13730	11
556	20241120	095000	11484280	13730	13730	13730	13730	0
557	20241120	094900	11484280	13730	13730	13730	13730	0
558	20241120	094800	11484280	13730	13730	13730	13730	0
559	20241120	094700	11484280	13730	13730	13730	13730	2
560	20241120	094600	11456820	13720	13720	13720	13720	0
561	20241120	094500	11456820	13720	13720	13720	13720	0
562	20241120	094400	11456820	13720	13720	13720	13720	0
563	20241120	094300	11456820	13720	13720	13720	13720	1
564	20241120	094200	11443100	13720	13720	13720	13720	0
565	20241120	094100	11443100	13720	13720	13720	13720	0
566	20241120	094000	11443100	13720	13720	13720	13720	0
567	20241120	093900	11443100	13720	13720	13720	13720	0
568	20241120	093800	11443100	13720	13720	13720	13720	0
569	20241120	093700	11443100	13720	13720	13720	13720	0
570	20241120	093600	11443100	13720	13720	13720	13720	0
571	20241120	093500	11443100	13720	13720	13720	13720	11
572	20241120	093400	11292180	13710	13710	13710	13710	0
573	20241120	093300	11292180	13710	13710	13710	13710	0
574	20241120	093200	11292180	13710	13710	13710	13710	0
575	20241120	093100	11292180	13710	13710	13710	13710	0
576	20241120	093000	11292180	13710	13710	13710	13710	0
577	20241120	092900	11292180	13710	13710	13710	13710	59
578	20241120	092800	10483290	13710	13710	13710	13710	0
579	20241120	092700	10483290	13710	13730	13730	13710	2
580	20241120	092600	10455850	13730	13730	13730	13730	0
581	20241120	092500	10455850	13730	13730	13730	13730	0
582	20241120	092400	10455850	13730	13730	13730	13730	0
583	20241120	092300	10455850	13730	13730	13730	13730	1
584	20241120	092200	10442120	13710	13720	13720	13710	99
585	20241120	092100	9084730	13710	13710	13710	13710	0
586	20241120	092000	9084730	13710	13710	13710	13710	0
587	20241120	091900	9084730	13710	13720	13720	13710	101
588	20241120	091800	7699810	13700	13700	13700	13700	0
589	20241120	091700	7699810	13700	13700	13700	13700	0
590	20241120	091600	7699810	13700	13700	13700	13700	0
591	20241120	091500	7699810	13700	13700	13700	13700	0
592	20241120	091400	7699810	13700	13700	13700	13700	0
593	20241120	091300	7699810	13700	13700	13700	13700	0
594	20241120	091200	7699810	13700	13700	13700	13700	0
595	20241120	091100	7699810	13700	13700	13700	13700	0
596	20241120	091000	7699810	13700	13710	13710	13700	500
597	20241120	090900	849530	13710	13710	13710	13710	0
598	20241120	090800	849530	13710	13710	13710	13710	0
599	20241120	090700	849530	13710	13710	13710	13710	0
600	20241120	090600	849530	13710	13820	13820	13710	2
601	20241120	090500	822000	13700	13700	13700	13700	0
602	20241120	090400	822000	13700	13700	13700	13700	0
603	20241120	090300	822000	13700	13700	13700	13700	0
604	20241120	090200	822000	13700	13700	13700	13700	4
605	20241120	090100	767200	13700	13700	13700	13700	0
606	20241120	090000	767200	13700	13700	13700	13700	56