KissMeData/177830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202700	23472935	2985	2985	2985	2985	137
3	20241120	202600	23472935	2985	2985	2985	2985	0
4	20241120	202500	23472935	2985	2985	2985	2985	0
5	20241120	202400	23472935	2985	2985	2985	2985	0
6	20241120	202300	23472935	2985	2985	2985	2985	0
7	20241120	202200	23472935	2985	2985	2985	2985	0
8	20241120	202100	23472935	2985	2985	2985	2985	0
9	20241120	202000	23472935	2985	2985	2985	2985	0
10	20241120	201900	23472935	2985	2985	2985	2985	0
11	20241120	201800	23472935	2985	2985	2985	2985	0
12	20241120	201700	23472935	2985	2985	2985	2985	0
13	20241120	201600	23472935	2985	2985	2985	2985	0
14	20241120	201500	23472935	2985	2985	2985	2985	0
15	20241120	201400	23472935	2985	2985	2985	2985	0
16	20241120	201300	23472935	2985	2985	2985	2985	0
17	20241120	201200	23472935	2985	2985	2985	2985	0
18	20241120	201100	23472935	2985	2985	2985	2985	0
19	20241120	201000	23472935	2985	2985	2985	2985	0
20	20241120	200900	23472935	2985	2985	2985	2985	0
21	20241120	200800	23472935	2985	2985	2985	2985	0
22	20241120	200700	23472935	2985	2985	2985	2985	0
23	20241120	200600	23472935	2985	2985	2985	2985	0
24	20241120	200500	23472935	2985	2985	2985	2985	0
25	20241120	200400	23472935	2985	2985	2985	2985	0
26	20241120	200300	23472935	2985	2985	2985	2985	0
27	20241120	200200	23472935	2985	2985	2985	2985	0
28	20241120	200100	23472935	2985	2985	2985	2985	0
29	20241120	200000	23472935	2985	2985	2985	2985	0
30	20241120	195900	23472935	2985	2985	2985	2985	0
31	20241120	195800	23472935	2985	2985	2985	2985	0
32	20241120	195700	23472935	2985	2985	2985	2985	137
33	20241120	195600	23472935	2985	2985	2985	2985	0
34	20241120	195500	23472935	2985	2985	2985	2985	0
35	20241120	195400	23472935	2985	2985	2985	2985	0
36	20241120	195300	23472935	2985	2985	2985	2985	0
37	20241120	195200	23472935	2985	2985	2985	2985	0
38	20241120	195100	23472935	2985	2985	2985	2985	0
39	20241120	195000	23472935	2985	2985	2985	2985	0
40	20241120	194900	23472935	2985	2985	2985	2985	0
41	20241120	194800	23472935	2985	2985	2985	2985	0
42	20241120	194700	23472935	2985	2985	2985	2985	0
43	20241120	194600	23472935	2985	2985	2985	2985	0
44	20241120	194500	23472935	2985	2985	2985	2985	0
45	20241120	194400	23472935	2985	2985	2985	2985	0
46	20241120	194300	23472935	2985	2985	2985	2985	0
47	20241120	194200	23472935	2985	2985	2985	2985	0
48	20241120	194100	23472935	2985	2985	2985	2985	0
49	20241120	194000	23472935	2985	2985	2985	2985	0
50	20241120	193900	23472935	2985	2985	2985	2985	0
51	20241120	193800	23472935	2985	2985	2985	2985	0
52	20241120	193700	23472935	2985	2985	2985	2985	0
53	20241120	193600	23472935	2985	2985	2985	2985	0
54	20241120	193500	23472935	2985	2985	2985	2985	0
55	20241120	193400	23472935	2985	2985	2985	2985	0
56	20241120	193300	23472935	2985	2985	2985	2985	0
57	20241120	193200	23472935	2985	2985	2985	2985	0
58	20241120	193100	23472935	2985	2985	2985	2985	0
59	20241120	193000	23472935	2985	2985	2985	2985	0
60	20241120	192900	23472935	2985	2985	2985	2985	0
61	20241120	192800	23472935	2985	2985	2985	2985	0
62	20241120	192700	23472935	2985	2985	2985	2985	137
63	20241120	192600	23472935	2985	2985	2985	2985	0
64	20241120	192500	23472935	2985	2985	2985	2985	0
65	20241120	192400	23472935	2985	2985	2985	2985	0
66	20241120	192300	23472935	2985	2985	2985	2985	0
67	20241120	192200	23472935	2985	2985	2985	2985	0
68	20241120	192100	23472935	2985	2985	2985	2985	0
69	20241120	192000	23472935	2985	2985	2985	2985	0
70	20241120	191900	23472935	2985	2985	2985	2985	0
71	20241120	191800	23472935	2985	2985	2985	2985	0
72	20241120	191700	23472935	2985	2985	2985	2985	0
73	20241120	191600	23472935	2985	2985	2985	2985	0
74	20241120	191500	23472935	2985	2985	2985	2985	0
75	20241120	191400	23472935	2985	2985	2985	2985	0
76	20241120	191300	23472935	2985	2985	2985	2985	0
77	20241120	191200	23472935	2985	2985	2985	2985	0
78	20241120	191100	23472935	2985	2985	2985	2985	0
79	20241120	191000	23472935	2985	2985	2985	2985	0
80	20241120	190900	23472935	2985	2985	2985	2985	0
81	20241120	190800	23472935	2985	2985	2985	2985	0
82	20241120	190700	23472935	2985	2985	2985	2985	0
83	20241120	190600	23472935	2985	2985	2985	2985	0
84	20241120	190500	23472935	2985	2985	2985	2985	0
85	20241120	190400	23472935	2985	2985	2985	2985	0
86	20241120	190300	23472935	2985	2985	2985	2985	0
87	20241120	190200	23472935	2985	2985	2985	2985	0
88	20241120	190100	23472935	2985	2985	2985	2985	0
89	20241120	190000	23472935	2985	2985	2985	2985	0
90	20241120	185900	23472935	2985	2985	2985	2985	0
91	20241120	185800	23472935	2985	2985	2985	2985	0
92	20241120	185700	23472935	2985	2985	2985	2985	137
93	20241120	185600	23472935	2985	2985	2985	2985	0
94	20241120	185500	23472935	2985	2985	2985	2985	0
95	20241120	185400	23472935	2985	2985	2985	2985	0
96	20241120	185300	23472935	2985	2985	2985	2985	0
97	20241120	185200	23472935	2985	2985	2985	2985	0
98	20241120	185100	23472935	2985	2985	2985	2985	0
99	20241120	185000	23472935	2985	2985	2985	2985	0
100	20241120	184900	23472935	2985	2985	2985	2985	0
101	20241120	184800	23472935	2985	2985	2985	2985	0
102	20241120	184700	23472935	2985	2985	2985	2985	0
103	20241120	184600	23472935	2985	2985	2985	2985	0
104	20241120	184500	23472935	2985	2985	2985	2985	0
105	20241120	184400	23472935	2985	2985	2985	2985	0
106	20241120	184300	23472935	2985	2985	2985	2985	0
107	20241120	184200	23472935	2985	2985	2985	2985	0
108	20241120	184100	23472935	2985	2985	2985	2985	0
109	20241120	184000	23472935	2985	2985	2985	2985	0
110	20241120	183900	23472935	2985	2985	2985	2985	0
111	20241120	183800	23472935	2985	2985	2985	2985	0
112	20241120	183700	23472935	2985	2985	2985	2985	0
113	20241120	183600	23472935	2985	2985	2985	2985	0
114	20241120	183500	23472935	2985	2985	2985	2985	0
115	20241120	183400	23472935	2985	2985	2985	2985	0
116	20241120	183300	23472935	2985	2985	2985	2985	0
117	20241120	183200	23472935	2985	2985	2985	2985	0
118	20241120	183100	23472935	2985	2985	2985	2985	0
119	20241120	183000	23472935	2985	2985	2985	2985	0
120	20241120	182900	23472935	2985	2985	2985	2985	0
121	20241120	182800	23472935	2985	2985	2985	2985	0
122	20241120	182700	23472935	2985	2985	2985	2985	137
123	20241120	182600	23472935	2985	2985	2985	2985	0
124	20241120	182500	23472935	2985	2985	2985	2985	0
125	20241120	182400	23472935	2985	2985	2985	2985	0
126	20241120	182300	23472935	2985	2985	2985	2985	0
127	20241120	182200	23472935	2985	2985	2985	2985	0
128	20241120	182100	23472935	2985	2985	2985	2985	0
129	20241120	182000	23472935	2985	2985	2985	2985	0
130	20241120	181900	23472935	2985	2985	2985	2985	0
131	20241120	181800	23472935	2985	2985	2985	2985	0
132	20241120	181700	23472935	2985	2985	2985	2985	0
133	20241120	181600	23472935	2985	2985	2985	2985	0
134	20241120	181500	23472935	2985	2985	2985	2985	0
135	20241120	181400	23472935	2985	2985	2985	2985	0
136	20241120	181300	23472935	2985	2985	2985	2985	0
137	20241120	181200	23472935	2985	2985	2985	2985	0
138	20241120	181100	23472935	2985	2985	2985	2985	0
139	20241120	181000	23472935	2985	2985	2985	2985	0
140	20241120	180900	23472935	2985	2985	2985	2985	0
141	20241120	180800	23472935	2985	2985	2985	2985	0
142	20241120	180700	23472935	2985	2985	2985	2985	0
143	20241120	180600	23472935	2985	2985	2985	2985	0
144	20241120	180500	23472935	2985	2985	2985	2985	0
145	20241120	180400	23472935	2985	2985	2985	2985	0
146	20241120	180300	23472935	2985	2985	2985	2985	0
147	20241120	180200	23472935	2985	2985	2985	2985	0
148	20241120	180100	23472935	2985	2985	2985	2985	0
149	20241120	180000	23472935	2985	2985	2985	2985	0
150	20241120	175900	23472935	2985	2985	2985	2985	0
151	20241120	175800	23472935	2985	2985	2985	2985	0
152	20241120	175700	23472935	2985	2985	2985	2985	137
153	20241120	175600	23472935	2985	2985	2985	2985	0
154	20241120	175500	23472935	2985	2985	2985	2985	0
155	20241120	175400	23472935	2985	2985	2985	2985	0
156	20241120	175300	23472935	2985	2985	2985	2985	0
157	20241120	175200	23472935	2985	2985	2985	2985	0
158	20241120	175100	23472935	2985	2985	2985	2985	0
159	20241120	175000	23472935	2985	2985	2985	2985	0
160	20241120	174900	23472935	2985	2985	2985	2985	0
161	20241120	174800	23472935	2985	2985	2985	2985	0
162	20241120	174700	23472935	2985	2985	2985	2985	0
163	20241120	174600	23472935	2985	2985	2985	2985	0
164	20241120	174500	23472935	2985	2985	2985	2985	0
165	20241120	174400	23472935	2985	2985	2985	2985	0
166	20241120	174300	23472935	2985	2985	2985	2985	0
167	20241120	174200	23472935	2985	2985	2985	2985	0
168	20241120	174100	23472935	2985	2985	2985	2985	0
169	20241120	174000	23472935	2985	2985	2985	2985	0
170	20241120	173900	23472935	2985	2985	2985	2985	0
171	20241120	173800	23472935	2985	2985	2985	2985	0
172	20241120	173700	23472935	2985	2985	2985	2985	0
173	20241120	173600	23472935	2985	2985	2985	2985	0
174	20241120	173500	23472935	2985	2985	2985	2985	0
175	20241120	173400	23472935	2985	2985	2985	2985	0
176	20241120	173300	23472935	2985	2985	2985	2985	0
177	20241120	173200	23472935	2985	2985	2985	2985	0
178	20241120	173100	23472935	2985	2985	2985	2985	0
179	20241120	173000	23472935	2985	2985	2985	2985	0
180	20241120	172900	23472935	2985	2985	2985	2985	0
181	20241120	172800	23472935	2985	2985	2985	2985	0
182	20241120	172700	23472935	2985	2985	2985	2985	137
183	20241120	172600	23472935	2985	2985	2985	2985	0
184	20241120	172500	23472935	2985	2985	2985	2985	0
185	20241120	172400	23472935	2985	2985	2985	2985	0
186	20241120	172300	23472935	2985	2985	2985	2985	0
187	20241120	172200	23472935	2985	2985	2985	2985	0
188	20241120	172100	23472935	2985	2985	2985	2985	0
189	20241120	172000	23472935	2985	2985	2985	2985	0
190	20241120	171900	23472935	2985	2985	2985	2985	0
191	20241120	171800	23472935	2985	2985	2985	2985	0
192	20241120	171700	23472935	2985	2985	2985	2985	0
193	20241120	171600	23472935	2985	2985	2985	2985	0
194	20241120	171500	23472935	2985	2985	2985	2985	0
195	20241120	171400	23472935	2985	2985	2985	2985	0
196	20241120	171300	23472935	2985	2985	2985	2985	0
197	20241120	171200	23472935	2985	2985	2985	2985	0
198	20241120	171100	23472935	2985	2985	2985	2985	0
199	20241120	171000	23472935	2985	2985	2985	2985	0
200	20241120	170900	23472935	2985	2985	2985	2985	0
201	20241120	170800	23472935	2985	2985	2985	2985	0
202	20241120	170700	23472935	2985	2985	2985	2985	0
203	20241120	170600	23472935	2985	2985	2985	2985	0
204	20241120	170500	23472935	2985	2985	2985	2985	0
205	20241120	170400	23472935	2985	2985	2985	2985	0
206	20241120	170300	23472935	2985	2985	2985	2985	0
207	20241120	170200	23472935	2985	2985	2985	2985	0
208	20241120	170100	23472935	2985	2985	2985	2985	0
209	20241120	170000	23472935	2985	2985	2985	2985	0
210	20241120	165900	23472935	2985	2985	2985	2985	0
211	20241120	165800	23472935	2985	2985	2985	2985	0
212	20241120	165700	23472935	2985	2985	2985	2985	137
213	20241120	165600	23472935	2985	2985	2985	2985	0
214	20241120	165500	23472935	2985	2985	2985	2985	0
215	20241120	165400	23472935	2985	2985	2985	2985	0
216	20241120	165300	23472935	2985	2985	2985	2985	0
217	20241120	165200	23472935	2985	2985	2985	2985	0
218	20241120	165100	23472935	2985	2985	2985	2985	0
219	20241120	165000	23472935	2985	2985	2985	2985	0
220	20241120	164900	23472935	2985	2985	2985	2985	0
221	20241120	164800	23472935	2985	2985	2985	2985	0
222	20241120	164700	23472935	2985	2985	2985	2985	0
223	20241120	164600	23472935	2985	2985	2985	2985	0
224	20241120	164500	23472935	2985	2985	2985	2985	0
225	20241120	164400	23472935	2985	2985	2985	2985	0
226	20241120	164300	23472935	2985	2985	2985	2985	0
227	20241120	164200	23472935	2985	2985	2985	2985	0
228	20241120	164100	23472935	2985	2985	2985	2985	0
229	20241120	164000	23472935	2985	2985	2985	2985	0
230	20241120	163900	23472935	2985	2985	2985	2985	0
231	20241120	163800	23472935	2985	2985	2985	2985	0
232	20241120	163700	23472935	2985	2985	2985	2985	0
233	20241120	163600	23472935	2985	2985	2985	2985	0
234	20241120	163500	23472935	2985	2985	2985	2985	0
235	20241120	163400	23472935	2985	2985	2985	2985	0
236	20241120	163300	23472935	2985	2985	2985	2985	0
237	20241120	163200	23472935	2985	2985	2985	2985	0
238	20241120	163100	23472935	2985	2985	2985	2985	0
239	20241120	163000	23472935	2985	2985	2985	2985	0
240	20241120	162900	23472935	2985	2985	2985	2985	0
241	20241120	162800	23472935	2985	2985	2985	2985	0
242	20241120	162700	23472935	2985	2985	2985	2985	137
243	20241120	162600	23472935	2985	2985	2985	2985	0
244	20241120	162500	23472935	2985	2985	2985	2985	0
245	20241120	162400	23472935	2985	2985	2985	2985	0
246	20241120	162300	23472935	2985	2985	2985	2985	0
247	20241120	162200	23472935	2985	2985	2985	2985	0
248	20241120	162100	23472935	2985	2985	2985	2985	0
249	20241120	162000	23472935	2985	2985	2985	2985	0
250	20241120	161900	23472935	2985	2985	2985	2985	0
251	20241120	161800	23472935	2985	2985	2985	2985	0
252	20241120	161700	23472935	2985	2985	2985	2985	0
253	20241120	161600	23472935	2985	2985	2985	2985	0
254	20241120	161500	23472935	2985	2985	2985	2985	0
255	20241120	161400	23472935	2985	2985	2985	2985	0
256	20241120	161300	23472935	2985	2985	2985	2985	0
257	20241120	161200	23472935	2985	2985	2985	2985	0
258	20241120	161100	23472935	2985	2985	2985	2985	0
259	20241120	161000	23472935	2985	2985	2985	2985	0
260	20241120	160900	23472935	2985	2985	2985	2985	0
261	20241120	160800	23472935	2985	2985	2985	2985	0
262	20241120	160700	23472935	2985	2985	2985	2985	0
263	20241120	160600	23472935	2985	2985	2985	2985	0
264	20241120	160500	23472935	2985	2985	2985	2985	0
265	20241120	160400	23472935	2985	2985	2985	2985	0
266	20241120	160300	23472935	2985	2985	2985	2985	0
267	20241120	160200	23472935	2985	2985	2985	2985	0
268	20241120	160100	23472935	2985	2985	2985	2985	0
269	20241120	160000	23472935	2985	2985	2985	2985	0
270	20241120	155900	23472935	2985	2985	2985	2985	0
271	20241120	155800	23472935	2985	2985	2985	2985	0
272	20241120	155700	23472935	2985	2985	2985	2985	137
273	20241120	155600	23472935	2985	2985	2985	2985	0
274	20241120	155500	23472935	2985	2985	2985	2985	0
275	20241120	155400	23472935	2985	2985	2985	2985	0
276	20241120	155300	23472935	2985	2985	2985	2985	0
277	20241120	155200	23472935	2985	2985	2985	2985	0
278	20241120	155100	23472935	2985	2985	2985	2985	0
279	20241120	155000	23472935	2985	2985	2985	2985	0
280	20241120	154900	23472935	2985	2985	2985	2985	0
281	20241120	154800	23472935	2985	2985	2985	2985	0
282	20241120	154700	23472935	2985	2985	2985	2985	0
283	20241120	154600	23472935	2985	2985	2985	2985	0
284	20241120	154500	23472935	2985	2985	2985	2985	0
285	20241120	154400	23472935	2985	2985	2985	2985	0
286	20241120	154300	23472935	2985	2985	2985	2985	0
287	20241120	154200	23472935	2985	2985	2985	2985	0
288	20241120	154100	23472935	2985	2985	2985	2985	0
289	20241120	154000	23472935	2985	2985	2985	2985	0
290	20241120	153900	23472935	2985	2985	2985	2985	0
291	20241120	153800	23472935	2985	2985	2985	2985	0
292	20241120	153700	23472935	2985	2985	2985	2985	0
293	20241120	153600	23472935	2985	2985	2985	2985	0
294	20241120	153500	23472935	2985	2985	2985	2985	0
295	20241120	153400	23472935	2985	2985	2985	2985	0
296	20241120	153300	23472935	2985	2985	2985	2985	0
297	20241120	153200	23472935	2985	2985	2985	2985	0
298	20241120	153100	23472935	2985	2985	2985	2985	0
299	20241120	153000	23472935	2985	2985	2985	2985	137
300	20241120	152900	23063990	2995	2995	2995	2995	0
301	20241120	152800	23063990	2995	2995	2995	2995	0
302	20241120	152700	23063990	2995	2995	2995	2995	0
303	20241120	152600	23063990	2995	2995	2995	2995	0
304	20241120	152500	23063990	2995	2995	2995	2995	0
305	20241120	152400	23063990	2995	2995	2995	2995	0
306	20241120	152300	23063990	2995	2995	2995	2995	0
307	20241120	152200	23063990	2995	2995	2995	2995	0
308	20241120	152100	23063990	2995	2995	2995	2995	0
309	20241120	152000	23063990	2995	2995	2995	2995	0
310	20241120	151900	23063990	2995	2995	2995	2995	0
311	20241120	151800	23063990	2995	2990	2995	2990	10
312	20241120	151700	23034070	2990	2990	2990	2990	0
313	20241120	151600	23034070	2990	2990	2990	2990	0
314	20241120	151500	23034070	2990	2990	2990	2990	0
315	20241120	151400	23034070	2990	2990	2990	2990	0
316	20241120	151300	23034070	2990	2990	2990	2990	0
317	20241120	151200	23034070	2990	2990	2990	2990	0
318	20241120	151100	23034070	2990	2990	2990	2990	2
319	20241120	151000	23028090	2955	2955	2955	2955	0
320	20241120	150900	23028090	2955	2965	2965	2955	10
321	20241120	150800	22998525	2995	2995	2995	2995	0
322	20241120	150700	22998525	2995	2990	2995	2990	3
323	20241120	150600	22989545	2965	2965	2965	2965	0
324	20241120	150500	22989545	2965	2965	2965	2965	0
325	20241120	150400	22989545	2965	2965	2965	2965	0
326	20241120	150300	22989545	2965	2965	2965	2965	0
327	20241120	150200	22989545	2965	2965	2965	2965	0
328	20241120	150100	22989545	2965	2965	2965	2965	1
329	20241120	150000	22986580	2980	2980	2980	2980	0
330	20241120	145900	22986580	2980	2980	2980	2980	0
331	20241120	145800	22986580	2980	2980	2980	2980	0
332	20241120	145700	22986580	2980	2980	2980	2980	1
333	20241120	145600	22983600	2950	2950	2950	2950	0
334	20241120	145500	22983600	2950	2950	2950	2950	0
335	20241120	145400	22983600	2950	2970	2970	2950	299
336	20241120	145300	22100105	2970	2970	2970	2970	0
337	20241120	145200	22100105	2970	2970	2970	2970	0
338	20241120	145100	22100105	2970	2970	2970	2970	0
339	20241120	145000	22100105	2970	2975	2975	2970	88
340	20241120	144900	21838645	2980	2980	2980	2980	0
341	20241120	144800	21838645	2980	2985	2985	2980	22
342	20241120	144700	21772985	3000	3000	3000	3000	0
343	20241120	144600	21772985	3000	3000	3000	3000	0
344	20241120	144500	21772985	3000	3000	3000	3000	0
345	20241120	144400	21772985	3000	3000	3000	3000	0
346	20241120	144300	21772985	3000	3000	3000	3000	0
347	20241120	144200	21772985	3000	2990	3000	2990	3
348	20241120	144100	21764005	3000	3000	3000	3000	0
349	20241120	144000	21764005	3000	3000	3000	3000	0
350	20241120	143900	21764005	3000	3000	3000	3000	0
351	20241120	143800	21764005	3000	3000	3000	3000	0
352	20241120	143700	21764005	3000	3000	3000	3000	0
353	20241120	143600	21764005	3000	3000	3000	3000	0
354	20241120	143500	21764005	3000	3000	3000	3000	0
355	20241120	143400	21764005	3000	3000	3000	3000	0
356	20241120	143300	21764005	3000	3000	3000	3000	0
357	20241120	143200	21764005	3000	3000	3000	3000	0
358	20241120	143100	21764005	3000	3000	3000	3000	0
359	20241120	143000	21764005	3000	3000	3000	3000	0
360	20241120	142900	21764005	3000	3000	3000	3000	0
361	20241120	142800	21764005	3000	3000	3000	3000	1
362	20241120	142700	21761005	2980	2980	2980	2980	0
363	20241120	142600	21761005	2980	2980	2980	2980	170
364	20241120	142500	21254405	3000	3000	3000	3000	0
365	20241120	142400	21254405	3000	3000	3000	3000	0
366	20241120	142300	21254405	3000	3000	3000	3000	0
367	20241120	142200	21254405	3000	3000	3000	3000	0
368	20241120	142100	21254405	3000	3000	3000	3000	0
369	20241120	142000	21254405	3000	3000	3000	3000	0
370	20241120	141900	21254405	3000	3000	3000	3000	0
371	20241120	141800	21254405	3000	3000	3000	3000	1
372	20241120	141700	21251405	3000	3000	3000	3000	0
373	20241120	141600	21251405	3000	3000	3000	3000	0
374	20241120	141500	21251405	3000	3000	3000	3000	0
375	20241120	141400	21251405	3000	3000	3000	3000	0
376	20241120	141300	21251405	3000	3000	3000	3000	0
377	20241120	141200	21251405	3000	3000	3000	3000	1
378	20241120	141100	21248405	2970	2985	2985	2970	400
379	20241120	141000	20059710	3000	3000	3000	3000	0
380	20241120	140900	20059710	3000	3000	3000	3000	1
381	20241120	140800	20056710	2990	2990	2990	2990	0
382	20241120	140700	20056710	2990	2990	2990	2990	0
383	20241120	140600	20056710	2990	3005	3005	2990	2
384	20241120	140500	20050715	3005	2990	3005	2990	3
385	20241120	140400	20041720	3005	3005	3005	3005	0
386	20241120	140300	20041720	3005	3005	3005	3005	0
387	20241120	140200	20041720	3005	3005	3005	3005	0
388	20241120	140100	20041720	3005	3005	3005	3005	0
389	20241120	140000	20041720	3005	3005	3005	3005	1
390	20241120	135900	20038715	3010	3010	3010	3010	45
391	20241120	135800	19903265	3010	3010	3010	3010	0
392	20241120	135700	19903265	3010	3010	3010	3010	0
393	20241120	135600	19903265	3010	3010	3010	3010	0
394	20241120	135500	19903265	3010	3010	3010	3010	0
395	20241120	135400	19903265	3010	3010	3010	3010	1
396	20241120	135300	19900255	3010	3010	3010	3010	0
397	20241120	135200	19900255	3010	3010	3010	3010	0
398	20241120	135100	19900255	3010	3010	3010	3010	12
399	20241120	135000	19864135	2995	3005	3005	2995	235
400	20241120	134900	19159090	3010	3010	3010	3010	0
401	20241120	134800	19159090	3010	3010	3010	3010	1
402	20241120	134700	19156080	3015	3015	3015	3015	0
403	20241120	134600	19156080	3015	3015	3015	3015	0
404	20241120	134500	19156080	3015	3015	3015	3015	0
405	20241120	134400	19156080	3015	3015	3015	3015	0
406	20241120	134300	19156080	3015	3015	3015	3015	0
407	20241120	134200	19156080	3015	3015	3015	3015	1
408	20241120	134100	19153065	3015	3015	3015	3015	0
409	20241120	134000	19153065	3015	3015	3015	3015	0
410	20241120	133900	19153065	3015	3015	3015	3015	0
411	20241120	133800	19153065	3015	3015	3015	3015	0
412	20241120	133700	19153065	3015	3015	3015	3015	0
413	20241120	133600	19153065	3015	3005	3015	3005	12
414	20241120	133500	19116995	3010	3010	3010	3010	5
415	20241120	133400	19101945	3025	3025	3025	3025	0
416	20241120	133300	19101945	3025	3025	3025	3025	0
417	20241120	133200	19101945	3025	3025	3025	3025	100
418	20241120	133100	18799445	3025	3025	3025	3025	1
419	20241120	133000	18796420	3025	3025	3025	3025	0
420	20241120	132900	18796420	3025	3025	3025	3025	0
421	20241120	132800	18796420	3025	3025	3025	3025	0
422	20241120	132700	18796420	3025	3025	3025	3025	0
423	20241120	132600	18796420	3025	3025	3025	3025	0
424	20241120	132500	18796420	3025	3025	3025	3025	0
425	20241120	132400	18796420	3025	3025	3025	3025	1
426	20241120	132300	18793395	3025	3025	3025	3025	0
427	20241120	132200	18793395	3025	3025	3025	3025	0
428	20241120	132100	18793395	3025	3025	3025	3025	0
429	20241120	132000	18793395	3025	3025	3025	3025	0
430	20241120	131900	18793395	3025	3025	3025	3025	0
431	20241120	131800	18793395	3025	3025	3025	3025	1
432	20241120	131700	18790370	3025	3025	3025	3025	0
433	20241120	131600	18790370	3025	3025	3025	3025	0
434	20241120	131500	18790370	3025	3025	3025	3025	0
435	20241120	131400	18790370	3025	3025	3025	3025	0
436	20241120	131300	18790370	3025	3025	3025	3025	0
437	20241120	131200	18790370	3025	3025	3025	3025	0
438	20241120	131100	18790370	3025	3025	3025	3025	0
439	20241120	131000	18790370	3025	3025	3025	3025	0
440	20241120	130900	18790370	3025	3025	3025	3025	0
441	20241120	130800	18790370	3025	3025	3025	3025	0
442	20241120	130700	18790370	3025	3025	3025	3025	0
443	20241120	130600	18790370	3025	3025	3025	3025	0
444	20241120	130500	18790370	3025	3025	3025	3025	0
445	20241120	130400	18790370	3025	3025	3025	3025	0
446	20241120	130300	18790370	3025	3025	3025	3025	0
447	20241120	130200	18790370	3025	3025	3025	3025	0
448	20241120	130100	18790370	3025	3025	3025	3025	0
449	20241120	130000	18790370	3025	3025	3025	3025	0
450	20241120	125900	18790370	3025	3025	3025	3025	0
451	20241120	125800	18790370	3025	3025	3025	3025	0
452	20241120	125700	18790370	3025	3025	3025	3025	0
453	20241120	125600	18790370	3025	3025	3025	3025	0
454	20241120	125500	18790370	3025	3025	3025	3025	0
455	20241120	125400	18790370	3025	3025	3025	3025	0
456	20241120	125300	18790370	3025	3025	3025	3025	0
457	20241120	125200	18790370	3025	3025	3025	3025	0
458	20241120	125100	18790370	3025	3020	3025	3020	165
459	20241120	125000	18291255	3025	3025	3025	3025	0
460	20241120	124900	18291255	3025	3025	3025	3025	0
461	20241120	124800	18291255	3025	3025	3025	3025	0
462	20241120	124700	18291255	3025	3025	3025	3025	0
463	20241120	124600	18291255	3025	3025	3025	3025	0
464	20241120	124500	18291255	3025	3025	3025	3025	0
465	20241120	124400	18291255	3025	3025	3025	3025	0
466	20241120	124300	18291255	3025	3025	3025	3025	0
467	20241120	124200	18291255	3025	3025	3025	3025	0
468	20241120	124100	18291255	3025	3025	3025	3025	0
469	20241120	124000	18291255	3025	3025	3025	3025	0
470	20241120	123900	18291255	3025	3025	3025	3025	70
471	20241120	123800	18079505	3025	3025	3025	3025	0
472	20241120	123700	18079505	3025	3025	3025	3025	0
473	20241120	123600	18079505	3025	3025	3025	3025	0
474	20241120	123500	18079505	3025	3025	3025	3025	0
475	20241120	123400	18079505	3025	3025	3025	3025	0
476	20241120	123300	18079505	3025	3025	3025	3025	0
477	20241120	123200	18079505	3025	3025	3025	3025	0
478	20241120	123100	18079505	3025	3025	3025	3025	1
479	20241120	123000	18076480	3020	3020	3020	3020	0
480	20241120	122900	18076480	3020	3020	3020	3020	0
481	20241120	122800	18076480	3020	3020	3020	3020	0
482	20241120	122700	18076480	3020	3020	3020	3020	0
483	20241120	122600	18076480	3020	3020	3020	3020	0
484	20241120	122500	18076480	3020	3020	3020	3020	0
485	20241120	122400	18076480	3020	3020	3020	3020	0
486	20241120	122300	18076480	3020	3020	3020	3020	0
487	20241120	122200	18076480	3020	3020	3020	3020	0
488	20241120	122100	18076480	3020	3020	3020	3020	0
489	20241120	122000	18076480	3020	3020	3020	3020	0
490	20241120	121900	18076480	3020	3020	3020	3020	0
491	20241120	121800	18076480	3020	3020	3020	3020	66
492	20241120	121700	17877160	3020	3020	3020	3020	0
493	20241120	121600	17877160	3020	3020	3020	3020	0
494	20241120	121500	17877160	3020	3020	3020	3020	0
495	20241120	121400	17877160	3020	3020	3020	3020	0
496	20241120	121300	17877160	3020	3020	3020	3020	0
497	20241120	121200	17877160	3020	3020	3020	3020	0
498	20241120	121100	17877160	3020	3020	3020	3020	0
499	20241120	121000	17877160	3020	3020	3020	3020	0
500	20241120	120900	17877160	3020	3020	3020	3020	0
501	20241120	120800	17877160	3020	3020	3020	3020	10
502	20241120	120700	17846960	3020	3020	3020	3020	0
503	20241120	120600	17846960	3020	3020	3020	3020	1
504	20241120	120500	17843940	2995	2995	2995	2995	0
505	20241120	120400	17843940	2995	2995	2995	2995	8
506	20241120	120300	17819980	2975	2975	2975	2975	0
507	20241120	120200	17819980	2975	2975	2975	2975	0
508	20241120	120100	17819980	2975	2975	2975	2975	0
509	20241120	120000	17819980	2975	2975	2975	2975	0
510	20241120	115900	17819980	2975	2975	2975	2975	0
511	20241120	115800	17819980	2975	2980	2980	2975	355
512	20241120	115700	16762955	2985	2985	2985	2985	0
513	20241120	115600	16762955	2985	2985	2985	2985	0
514	20241120	115500	16762955	2985	2985	2985	2985	0
515	20241120	115400	16762955	2985	2985	2985	2985	0
516	20241120	115300	16762955	2985	2985	2985	2985	0
517	20241120	115200	16762955	2985	2985	2985	2985	0
518	20241120	115100	16762955	2985	2985	2985	2985	0
519	20241120	115000	16762955	2985	2985	2985	2985	0
520	20241120	114900	16762955	2985	2985	2985	2985	0
521	20241120	114800	16762955	2985	2985	2985	2985	0
522	20241120	114700	16762955	2985	2985	2985	2985	0
523	20241120	114600	16762955	2985	2985	2985	2985	0
524	20241120	114500	16762955	2985	2985	2985	2985	0
525	20241120	114400	16762955	2985	2985	2985	2985	0
526	20241120	114300	16762955	2985	2985	2985	2985	0
527	20241120	114200	16762955	2985	2985	2985	2985	0
528	20241120	114100	16762955	2985	2985	2985	2985	0
529	20241120	114000	16762955	2985	2985	2985	2985	0
530	20241120	113900	16762955	2985	2985	2985	2985	0
531	20241120	113800	16762955	2985	2985	2985	2985	0
532	20241120	113700	16762955	2985	2985	2985	2985	0
533	20241120	113600	16762955	2985	2985	2985	2985	0
534	20241120	113500	16762955	2985	2985	2985	2985	0
535	20241120	113400	16762955	2985	2985	2985	2985	0
536	20241120	113300	16762955	2985	2985	2985	2985	1
537	20241120	113200	16759970	2980	2980	2980	2980	0
538	20241120	113100	16759970	2980	2980	2980	2980	245
539	20241120	113000	16029870	2980	2980	2980	2980	0
540	20241120	112900	16029870	2980	2980	2980	2980	181
541	20241120	112800	15490490	2985	2985	2985	2985	0
542	20241120	112700	15490490	2985	2985	2985	2985	0
543	20241120	112600	15490490	2985	2985	2985	2985	41
544	20241120	112500	15368105	2985	2985	2985	2985	0
545	20241120	112400	15368105	2985	2985	2985	2985	0
546	20241120	112300	15368105	2985	2985	2985	2985	254
547	20241120	112200	14609915	2990	2990	2990	2990	0
548	20241120	112100	14609915	2990	2990	2990	2990	0
549	20241120	112000	14609915	2990	2990	2990	2990	0
550	20241120	111900	14609915	2990	2990	2990	2990	0
551	20241120	111800	14609915	2990	2990	2990	2990	0
552	20241120	111700	14609915	2990	2990	2990	2990	8
553	20241120	111600	14585995	2990	2990	2990	2990	29
554	20241120	111500	14499285	2990	2990	2990	2990	27
555	20241120	111400	14418555	2995	2995	2995	2995	0
556	20241120	111300	14418555	2995	2995	2995	2995	0
557	20241120	111200	14418555	2995	2995	2995	2995	0
558	20241120	111100	14418555	2995	2995	2995	2995	1
559	20241120	111000	14415560	2995	2995	2995	2995	0
560	20241120	110900	14415560	2995	2995	2995	2995	0
561	20241120	110800	14415560	2995	2995	2995	2995	0
562	20241120	110700	14415560	2995	2995	2995	2995	0
563	20241120	110600	14415560	2995	2995	2995	2995	0
564	20241120	110500	14415560	2995	2995	2995	2995	0
565	20241120	110400	14415560	2995	2995	2995	2995	0
566	20241120	110300	14415560	2995	2995	2995	2995	0
567	20241120	110200	14415560	2995	2995	2995	2995	0
568	20241120	110100	14415560	2995	2995	2995	2995	0
569	20241120	110000	14415560	2995	2995	2995	2995	0
570	20241120	105900	14415560	2995	2995	2995	2995	0
571	20241120	105800	14415560	2995	2995	2995	2995	21
572	20241120	105700	14352665	2995	2995	2995	2995	0
573	20241120	105600	14352665	2995	2995	2995	2995	50
574	20241120	105500	14202915	2995	2995	2995	2995	0
575	20241120	105400	14202915	2995	2995	2995	2995	0
576	20241120	105300	14202915	2995	2995	2995	2995	0
577	20241120	105200	14202915	2995	2995	2995	2995	0
578	20241120	105100	14202915	2995	2995	2995	2995	0
579	20241120	105000	14202915	2995	2995	2995	2995	0
580	20241120	104900	14202915	2995	2995	2995	2995	0
581	20241120	104800	14202915	2995	2995	2995	2995	0
582	20241120	104700	14202915	2995	2995	2995	2995	0
583	20241120	104600	14202915	2995	2995	2995	2995	0
584	20241120	104500	14202915	2995	2995	2995	2995	0
585	20241120	104400	14202915	2995	2995	2995	2995	0
586	20241120	104300	14202915	2995	2995	2995	2995	71
587	20241120	104200	13990270	3030	3010	3030	3010	500
588	20241120	104100	12476845	3010	3010	3010	3010	0
589	20241120	104000	12476845	3010	3010	3010	3010	0
590	20241120	103900	12476845	3010	3010	3010	3010	0
591	20241120	103800	12476845	3010	3010	3010	3010	0
592	20241120	103700	12476845	3010	3010	3010	3010	0
593	20241120	103600	12476845	3010	3010	3010	3010	0
594	20241120	103500	12476845	3010	3010	3010	3010	0
595	20241120	103400	12476845	3010	3010	3010	3010	0
596	20241120	103300	12476845	3010	3010	3010	3010	0
597	20241120	103200	12476845	3010	3010	3010	3010	0
598	20241120	103100	12476845	3010	3010	3010	3010	0
599	20241120	103000	12476845	3010	3010	3010	3010	0
600	20241120	102900	12476845	3010	3010	3010	3010	0
601	20241120	102800	12476845	3010	3010	3010	3010	0
602	20241120	102700	12476845	3010	3010	3010	3010	6
603	20241120	102600	12458785	3010	3010	3010	3010	0
604	20241120	102500	12458785	3010	3010	3010	3010	7
605	20241120	102400	12437715	3010	3010	3010	3010	1
606	20241120	102300	12434705	2975	2975	2975	2975	0
607	20241120	102200	12434705	2975	2975	2975	2975	0
608	20241120	102100	12434705	2975	2975	2975	2975	0
609	20241120	102000	12434705	2975	2975	2975	2975	0
610	20241120	101900	12434705	2975	2975	2975	2975	0
611	20241120	101800	12434705	2975	2975	2975	2975	0
612	20241120	101700	12434705	2975	2975	2975	2975	97
613	20241120	101600	12146130	2990	2990	2990	2990	1
614	20241120	101500	12143140	2975	2975	2975	2975	0
615	20241120	101400	12143140	2975	2975	2975	2975	0
616	20241120	101300	12143140	2975	2975	2975	2975	55
617	20241120	101200	11979515	2990	2990	2990	2990	1
618	20241120	101100	11976525	2975	2975	2975	2975	0
619	20241120	101000	11976525	2975	2975	2975	2975	0
620	20241120	100900	11976525	2975	2975	2975	2975	51
621	20241120	100800	11824800	2975	2975	2975	2975	0
622	20241120	100700	11824800	2975	2975	2975	2975	0
623	20241120	100600	11824800	2975	2975	2975	2975	0
624	20241120	100500	11824800	2975	2975	2975	2975	0
625	20241120	100400	11824800	2975	2975	2975	2975	238
626	20241120	100300	11116750	2975	2975	2975	2975	0
627	20241120	100200	11116750	2975	2975	2975	2975	0
628	20241120	100100	11116750	2975	2985	2985	2975	236
629	20241120	100000	10413185	2990	2990	2990	2990	40
630	20241120	095900	10293585	2990	2990	2990	2990	0
631	20241120	095800	10293585	2990	2990	2990	2990	0
632	20241120	095700	10293585	2990	2990	2990	2990	99
633	20241120	095600	9997575	3005	3005	3005	3005	0
634	20241120	095500	9997575	3005	3005	3005	3005	0
635	20241120	095400	9997575	3005	3005	3005	3005	0
636	20241120	095300	9997575	3005	3005	3005	3005	0
637	20241120	095200	9997575	3005	3005	3005	3005	0
638	20241120	095100	9997575	3005	3005	3005	3005	0
639	20241120	095000	9997575	3005	3005	3005	3005	78
640	20241120	094900	9763185	3005	3005	3005	3005	32
641	20241120	094800	9667025	3005	3005	3005	3005	0
642	20241120	094700	9667025	3005	3005	3005	3005	0
643	20241120	094600	9667025	3005	3005	3005	3005	0
644	20241120	094500	9667025	3005	3005	3005	3005	50
645	20241120	094400	9516775	3005	3005	3005	3005	0
646	20241120	094300	9516775	3005	3010	3010	3005	152
647	20241120	094200	9060005	3010	3010	3010	3010	1
648	20241120	094100	9056995	3005	3005	3005	3005	0
649	20241120	094000	9056995	3005	3000	3005	3000	94
650	20241120	093900	8774705	2985	2985	2985	2985	0
651	20241120	093800	8774705	2985	2985	2985	2985	0
652	20241120	093700	8774705	2985	2985	2985	2985	0
653	20241120	093600	8774705	2985	2985	2985	2985	0
654	20241120	093500	8774705	2985	2985	2985	2985	0
655	20241120	093400	8774705	2985	2985	2985	2985	0
656	20241120	093300	8774705	2985	2985	2985	2985	0
657	20241120	093200	8774705	2985	2985	2985	2985	0
658	20241120	093100	8774705	2985	2985	2985	2985	0
659	20241120	093000	8774705	2985	2985	2985	2985	321
660	20241120	092900	7816520	2985	3005	3005	2985	953
661	20241120	092800	4971620	3015	3015	3015	3015	0
662	20241120	092700	4971620	3015	3015	3015	3015	0
663	20241120	092600	4971620	3015	3015	3015	3015	1
664	20241120	092500	4968605	3010	3015	3015	3010	3
665	20241120	092400	4959570	3025	3025	3025	3025	2
666	20241120	092300	4953520	3020	3025	3025	3015	17
667	20241120	092200	4902190	3025	2990	3025	2990	176
668	20241120	092100	4372845	2975	2975	2975	2975	300
669	20241120	092000	3480345	2990	2990	2990	2990	0
670	20241120	091900	3480345	2990	2990	2990	2990	1
671	20241120	091800	3477355	2980	2980	2980	2980	318
672	20241120	091700	2529715	2980	2980	2980	2980	88
673	20241120	091600	2267475	3000	3000	3000	3000	0
674	20241120	091500	2267475	3000	3000	3000	3000	0
675	20241120	091400	2267475	3000	3000	3000	3000	0
676	20241120	091300	2267475	3000	3000	3000	3000	0
677	20241120	091200	2267475	3000	3000	3000	3000	0
678	20241120	091100	2267475	3000	3000	3000	3000	0
679	20241120	091000	2267475	3000	3000	3000	3000	0
680	20241120	090900	2267475	3000	3000	3000	3000	0
681	20241120	090800	2267475	3000	3000	3000	3000	1
682	20241120	090700	2264475	2995	2995	2995	2995	136
683	20241120	090600	1857155	2990	2990	2990	2990	31
684	20241120	090500	1764465	2990	2990	2990	2990	9
685	20241120	090400	1737555	2955	2955	2955	2955	0
686	20241120	090300	1737555	2955	2955	2955	2955	1
687	20241120	090200	1734600	2950	2950	2950	2950	0
688	20241120	090100	1734600	2950	2950	2950	2950	0
689	20241120	090000	1734600	2950	2950	2950	2950	588