KissMeData/079970/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194900	39379496	1000	1000	1000	1000	1394
3	20241118	194800	39379496	1000	1000	1000	1000	0
4	20241118	194700	39379496	1000	1000	1000	1000	0
5	20241118	194600	39379496	1000	1000	1000	1000	0
6	20241118	194500	39379496	1000	1000	1000	1000	0
7	20241118	194400	39379496	1000	1000	1000	1000	0
8	20241118	194300	39379496	1000	1000	1000	1000	0
9	20241118	194200	39379496	1000	1000	1000	1000	0
10	20241118	194100	39379496	1000	1000	1000	1000	0
11	20241118	194000	39379496	1000	1000	1000	1000	0
12	20241118	193900	39379496	1000	1000	1000	1000	0
13	20241118	193800	39379496	1000	1000	1000	1000	0
14	20241118	193700	39379496	1000	1000	1000	1000	0
15	20241118	193600	39379496	1000	1000	1000	1000	0
16	20241118	193500	39379496	1000	1000	1000	1000	0
17	20241118	193400	39379496	1000	1000	1000	1000	0
18	20241118	193300	39379496	1000	1000	1000	1000	0
19	20241118	193200	39379496	1000	1000	1000	1000	0
20	20241118	193100	39379496	1000	1000	1000	1000	0
21	20241118	193000	39379496	1000	1000	1000	1000	0
22	20241118	192900	39379496	1000	1000	1000	1000	0
23	20241118	192800	39379496	1000	1000	1000	1000	0
24	20241118	192700	39379496	1000	1000	1000	1000	0
25	20241118	192600	39379496	1000	1000	1000	1000	0
26	20241118	192500	39379496	1000	1000	1000	1000	0
27	20241118	192400	39379496	1000	1000	1000	1000	0
28	20241118	192300	39379496	1000	1000	1000	1000	0
29	20241118	192200	39379496	1000	1000	1000	1000	0
30	20241118	192100	39379496	1000	1000	1000	1000	0
31	20241118	192000	39379496	1000	1000	1000	1000	0
32	20241118	191900	39379496	1000	1000	1000	1000	1394
33	20241118	191800	39379496	1000	1000	1000	1000	0
34	20241118	191700	39379496	1000	1000	1000	1000	0
35	20241118	191600	39379496	1000	1000	1000	1000	0
36	20241118	191500	39379496	1000	1000	1000	1000	0
37	20241118	191400	39379496	1000	1000	1000	1000	0
38	20241118	191300	39379496	1000	1000	1000	1000	0
39	20241118	191200	39379496	1000	1000	1000	1000	0
40	20241118	191100	39379496	1000	1000	1000	1000	0
41	20241118	191000	39379496	1000	1000	1000	1000	0
42	20241118	190900	39379496	1000	1000	1000	1000	0
43	20241118	190800	39379496	1000	1000	1000	1000	0
44	20241118	190700	39379496	1000	1000	1000	1000	0
45	20241118	190600	39379496	1000	1000	1000	1000	0
46	20241118	190500	39379496	1000	1000	1000	1000	0
47	20241118	190400	39379496	1000	1000	1000	1000	0
48	20241118	190300	39379496	1000	1000	1000	1000	0
49	20241118	190200	39379496	1000	1000	1000	1000	0
50	20241118	190100	39379496	1000	1000	1000	1000	0
51	20241118	190000	39379496	1000	1000	1000	1000	0
52	20241118	185900	39379496	1000	1000	1000	1000	0
53	20241118	185800	39379496	1000	1000	1000	1000	0
54	20241118	185700	39379496	1000	1000	1000	1000	0
55	20241118	185600	39379496	1000	1000	1000	1000	0
56	20241118	185500	39379496	1000	1000	1000	1000	0
57	20241118	185400	39379496	1000	1000	1000	1000	0
58	20241118	185300	39379496	1000	1000	1000	1000	0
59	20241118	185200	39379496	1000	1000	1000	1000	0
60	20241118	185100	39379496	1000	1000	1000	1000	0
61	20241118	185000	39379496	1000	1000	1000	1000	0
62	20241118	184900	39379496	1000	1000	1000	1000	1394
63	20241118	184800	39379496	1000	1000	1000	1000	0
64	20241118	184700	39379496	1000	1000	1000	1000	0
65	20241118	184600	39379496	1000	1000	1000	1000	0
66	20241118	184500	39379496	1000	1000	1000	1000	0
67	20241118	184400	39379496	1000	1000	1000	1000	0
68	20241118	184300	39379496	1000	1000	1000	1000	0
69	20241118	184200	39379496	1000	1000	1000	1000	0
70	20241118	184100	39379496	1000	1000	1000	1000	0
71	20241118	184000	39379496	1000	1000	1000	1000	0
72	20241118	183900	39379496	1000	1000	1000	1000	0
73	20241118	183800	39379496	1000	1000	1000	1000	0
74	20241118	183700	39379496	1000	1000	1000	1000	0
75	20241118	183600	39379496	1000	1000	1000	1000	0
76	20241118	183500	39379496	1000	1000	1000	1000	0
77	20241118	183400	39379496	1000	1000	1000	1000	0
78	20241118	183300	39379496	1000	1000	1000	1000	0
79	20241118	183200	39379496	1000	1000	1000	1000	0
80	20241118	183100	39379496	1000	1000	1000	1000	0
81	20241118	183000	39379496	1000	1000	1000	1000	0
82	20241118	182900	39379496	1000	1000	1000	1000	0
83	20241118	182800	39379496	1000	1000	1000	1000	0
84	20241118	182700	39379496	1000	1000	1000	1000	0
85	20241118	182600	39379496	1000	1000	1000	1000	0
86	20241118	182500	39379496	1000	1000	1000	1000	0
87	20241118	182400	39379496	1000	1000	1000	1000	0
88	20241118	182300	39379496	1000	1000	1000	1000	0
89	20241118	182200	39379496	1000	1000	1000	1000	0
90	20241118	182100	39379496	1000	1000	1000	1000	0
91	20241118	182000	39379496	1000	1000	1000	1000	0
92	20241118	181900	39379496	1000	1000	1000	1000	1394
93	20241118	181800	39379496	1000	1000	1000	1000	0
94	20241118	181700	39379496	1000	1000	1000	1000	0
95	20241118	181600	39379496	1000	1000	1000	1000	0
96	20241118	181500	39379496	1000	1000	1000	1000	0
97	20241118	181400	39379496	1000	1000	1000	1000	0
98	20241118	181300	39379496	1000	1000	1000	1000	0
99	20241118	181200	39379496	1000	1000	1000	1000	0
100	20241118	181100	39379496	1000	1000	1000	1000	0
101	20241118	181000	39379496	1000	1000	1000	1000	0
102	20241118	180900	39379496	1000	1000	1000	1000	0
103	20241118	180800	39379496	1000	1000	1000	1000	0
104	20241118	180700	39379496	1000	1000	1000	1000	0
105	20241118	180600	39379496	1000	1000	1000	1000	0
106	20241118	180500	39379496	1000	1000	1000	1000	0
107	20241118	180400	39379496	1000	1000	1000	1000	0
108	20241118	180300	39379496	1000	1000	1000	1000	0
109	20241118	180200	39379496	1000	1000	1000	1000	0
110	20241118	180100	39379496	1000	1000	1000	1000	0
111	20241118	180000	39379496	1000	1000	1000	1000	0
112	20241118	175900	39379496	1000	1000	1000	1000	0
113	20241118	175800	39379496	1000	1000	1000	1000	0
114	20241118	175700	39379496	1000	1000	1000	1000	0
115	20241118	175600	39379496	1000	1000	1000	1000	0
116	20241118	175500	39379496	1000	1000	1000	1000	0
117	20241118	175400	39379496	1000	1000	1000	1000	0
118	20241118	175300	39379496	1000	1000	1000	1000	0
119	20241118	175200	39379496	1000	1000	1000	1000	0
120	20241118	175100	39379496	1000	1000	1000	1000	0
121	20241118	175000	39379496	1000	1000	1000	1000	0
122	20241118	174900	39379496	1000	1000	1000	1000	1394
123	20241118	174800	39379496	1000	1000	1000	1000	0
124	20241118	174700	39379496	1000	1000	1000	1000	0
125	20241118	174600	39379496	1000	1000	1000	1000	0
126	20241118	174500	39379496	1000	1000	1000	1000	0
127	20241118	174400	39379496	1000	1000	1000	1000	0
128	20241118	174300	39379496	1000	1000	1000	1000	0
129	20241118	174200	39379496	1000	1000	1000	1000	0
130	20241118	174100	39379496	1000	1000	1000	1000	0
131	20241118	174000	39379496	1000	1000	1000	1000	0
132	20241118	173900	39379496	1000	1000	1000	1000	0
133	20241118	173800	39379496	1000	1000	1000	1000	0
134	20241118	173700	39379496	1000	1000	1000	1000	0
135	20241118	173600	39379496	1000	1000	1000	1000	0
136	20241118	173500	39379496	1000	1000	1000	1000	0
137	20241118	173400	39379496	1000	1000	1000	1000	0
138	20241118	173300	39379496	1000	1000	1000	1000	0
139	20241118	173200	39379496	1000	1000	1000	1000	0
140	20241118	173100	39379496	1000	1000	1000	1000	0
141	20241118	173000	39379496	1000	1000	1000	1000	0
142	20241118	172900	39379496	1000	1000	1000	1000	0
143	20241118	172800	39379496	1000	1000	1000	1000	0
144	20241118	172700	39379496	1000	1000	1000	1000	0
145	20241118	172600	39379496	1000	1000	1000	1000	0
146	20241118	172500	39379496	1000	1000	1000	1000	0
147	20241118	172400	39379496	1000	1000	1000	1000	0
148	20241118	172300	39379496	1000	1000	1000	1000	0
149	20241118	172200	39379496	1000	1000	1000	1000	0
150	20241118	172100	39379496	1000	1000	1000	1000	0
151	20241118	172000	39379496	1000	1000	1000	1000	0
152	20241118	171900	39379496	1000	1000	1000	1000	1394
153	20241118	171800	39379496	1000	1000	1000	1000	0
154	20241118	171700	39379496	1000	1000	1000	1000	0
155	20241118	171600	39379496	1000	1000	1000	1000	0
156	20241118	171500	39379496	1000	1000	1000	1000	0
157	20241118	171400	39379496	1000	1000	1000	1000	0
158	20241118	171300	39379496	1000	1000	1000	1000	0
159	20241118	171200	39379496	1000	1000	1000	1000	0
160	20241118	171100	39379496	1000	1000	1000	1000	0
161	20241118	171000	39379496	1000	1000	1000	1000	0
162	20241118	170900	39379496	1000	1000	1000	1000	0
163	20241118	170800	39379496	1000	1000	1000	1000	0
164	20241118	170700	39379496	1000	1000	1000	1000	0
165	20241118	170600	39379496	1000	1000	1000	1000	0
166	20241118	170500	39379496	1000	1000	1000	1000	0
167	20241118	170400	39379496	1000	1000	1000	1000	0
168	20241118	170300	39379496	1000	1000	1000	1000	0
169	20241118	170200	39379496	1000	1000	1000	1000	0
170	20241118	170100	39379496	1000	1000	1000	1000	0
171	20241118	170000	39379496	1000	1000	1000	1000	0
172	20241118	165900	39379496	1000	1000	1000	1000	0
173	20241118	165800	39379496	1000	1000	1000	1000	0
174	20241118	165700	39379496	1000	1000	1000	1000	0
175	20241118	165600	39379496	1000	1000	1000	1000	0
176	20241118	165500	39379496	1000	1000	1000	1000	0
177	20241118	165400	39379496	1000	1000	1000	1000	0
178	20241118	165300	39379496	1000	1000	1000	1000	0
179	20241118	165200	39379496	1000	1000	1000	1000	0
180	20241118	165100	39379496	1000	1000	1000	1000	0
181	20241118	165000	39379496	1000	1000	1000	1000	0
182	20241118	164900	39379496	1000	1000	1000	1000	1394
183	20241118	164800	39379496	1000	1000	1000	1000	0
184	20241118	164700	39379496	1000	1000	1000	1000	0
185	20241118	164600	39379496	1000	1000	1000	1000	0
186	20241118	164500	39379496	1000	1000	1000	1000	0
187	20241118	164400	39379496	1000	1000	1000	1000	0
188	20241118	164300	39379496	1000	1000	1000	1000	0
189	20241118	164200	39379496	1000	1000	1000	1000	0
190	20241118	164100	39379496	1000	1000	1000	1000	0
191	20241118	164000	39379496	1000	1000	1000	1000	0
192	20241118	163900	39379496	1000	1000	1000	1000	0
193	20241118	163800	39379496	1000	1000	1000	1000	0
194	20241118	163700	39379496	1000	1000	1000	1000	0
195	20241118	163600	39379496	1000	1000	1000	1000	0
196	20241118	163500	39379496	1000	1000	1000	1000	0
197	20241118	163400	39379496	1000	1000	1000	1000	0
198	20241118	163300	39379496	1000	1000	1000	1000	0
199	20241118	163200	39379496	1000	1000	1000	1000	0
200	20241118	163100	39379496	1000	1000	1000	1000	0
201	20241118	163000	39379496	1000	1000	1000	1000	0
202	20241118	162900	39379496	1000	1000	1000	1000	0
203	20241118	162800	39379496	1000	1000	1000	1000	0
204	20241118	162700	39379496	1000	1000	1000	1000	0
205	20241118	162600	39379496	1000	1000	1000	1000	0
206	20241118	162500	39379496	1000	1000	1000	1000	0
207	20241118	162400	39379496	1000	1000	1000	1000	0
208	20241118	162300	39379496	1000	1000	1000	1000	0
209	20241118	162200	39379496	1000	1000	1000	1000	0
210	20241118	162100	39379496	1000	1000	1000	1000	0
211	20241118	162000	39379496	1000	1000	1000	1000	0
212	20241118	161900	39379496	1000	1000	1000	1000	1394
213	20241118	161800	39379496	1000	1000	1000	1000	0
214	20241118	161700	39379496	1000	1000	1000	1000	0
215	20241118	161600	39379496	1000	1000	1000	1000	0
216	20241118	161500	39379496	1000	1000	1000	1000	0
217	20241118	161400	39379496	1000	1000	1000	1000	0
218	20241118	161300	39379496	1000	1000	1000	1000	0
219	20241118	161200	39379496	1000	1000	1000	1000	0
220	20241118	161100	39379496	1000	1000	1000	1000	0
221	20241118	161000	39379496	1000	1000	1000	1000	0
222	20241118	160900	39379496	1000	1000	1000	1000	0
223	20241118	160800	39379496	1000	1000	1000	1000	0
224	20241118	160700	39379496	1000	1000	1000	1000	0
225	20241118	160600	39379496	1000	1000	1000	1000	0
226	20241118	160500	39379496	1000	1000	1000	1000	0
227	20241118	160400	39379496	1000	1000	1000	1000	0
228	20241118	160300	39379496	1000	1000	1000	1000	0
229	20241118	160200	39379496	1000	1000	1000	1000	0
230	20241118	160100	39379496	1000	1000	1000	1000	0
231	20241118	160000	39379496	1000	1000	1000	1000	0
232	20241118	155900	39379496	1000	1000	1000	1000	0
233	20241118	155800	39379496	1000	1000	1000	1000	0
234	20241118	155700	39379496	1000	1000	1000	1000	0
235	20241118	155600	39379496	1000	1000	1000	1000	0
236	20241118	155500	39379496	1000	1000	1000	1000	0
237	20241118	155400	39379496	1000	1000	1000	1000	0
238	20241118	155300	39379496	1000	1000	1000	1000	0
239	20241118	155200	39379496	1000	1000	1000	1000	0
240	20241118	155100	39379496	1000	1000	1000	1000	0
241	20241118	155000	39379496	1000	1000	1000	1000	0
242	20241118	154900	39379496	1000	1000	1000	1000	1394
243	20241118	154800	39379496	1000	1000	1000	1000	0
244	20241118	154700	39379496	1000	1000	1000	1000	0
245	20241118	154600	39379496	1000	1000	1000	1000	0
246	20241118	154500	39379496	1000	1000	1000	1000	0
247	20241118	154400	39379496	1000	1000	1000	1000	0
248	20241118	154300	39379496	1000	1000	1000	1000	0
249	20241118	154200	39379496	1000	1000	1000	1000	0
250	20241118	154100	39379496	1000	1000	1000	1000	0
251	20241118	154000	39379496	1000	1000	1000	1000	0
252	20241118	153900	39379496	1000	1000	1000	1000	0
253	20241118	153800	39379496	1000	1000	1000	1000	0
254	20241118	153700	39379496	1000	1000	1000	1000	0
255	20241118	153600	39379496	1000	1000	1000	1000	0
256	20241118	153500	39379496	1000	1000	1000	1000	0
257	20241118	153400	39379496	1000	1000	1000	1000	0
258	20241118	153300	39379496	1000	1000	1000	1000	0
259	20241118	153200	39379496	1000	1000	1000	1000	0
260	20241118	153100	39379496	1000	1000	1000	1000	0
261	20241118	153000	39379496	1000	1000	1000	1000	1394
262	20241118	152900	37985496	999	999	999	999	0
263	20241118	152800	37985496	999	999	999	999	0
264	20241118	152700	37985496	999	999	999	999	0
265	20241118	152600	37985496	999	999	999	999	0
266	20241118	152500	37985496	999	999	999	999	0
267	20241118	152400	37985496	999	999	999	999	0
268	20241118	152300	37985496	999	999	999	999	0
269	20241118	152200	37985496	999	999	999	999	0
270	20241118	152100	37985496	999	999	999	999	0
271	20241118	152000	37985496	999	999	999	999	0
272	20241118	151900	37985496	999	999	999	999	0
273	20241118	151800	37985496	999	993	999	993	292
274	20241118	151700	37695534	993	993	993	993	0
275	20241118	151600	37695534	993	993	993	993	0
276	20241118	151500	37695534	993	993	993	993	6
277	20241118	151400	37689576	993	993	993	993	7
278	20241118	151300	37682625	993	993	993	993	0
279	20241118	151200	37682625	993	993	993	993	220
280	20241118	151100	37464165	992	994	994	992	453
281	20241118	151000	37014780	992	992	992	992	0
282	20241118	150900	37014780	992	992	992	992	0
283	20241118	150800	37014780	992	992	992	992	0
284	20241118	150700	37014780	992	992	992	992	0
285	20241118	150600	37014780	992	992	992	992	79
286	20241118	150500	36936412	999	999	999	999	2
287	20241118	150400	36934414	999	999	999	999	0
288	20241118	150300	36934414	999	999	999	999	0
289	20241118	150200	36934414	999	999	999	999	0
290	20241118	150100	36934414	999	999	999	999	0
291	20241118	150000	36934414	999	999	999	999	0
292	20241118	145900	36934414	999	999	999	999	0
293	20241118	145800	36934414	999	999	999	999	0
294	20241118	145700	36934414	999	999	999	999	0
295	20241118	145600	36934414	999	999	999	999	1
296	20241118	145500	36933415	999	999	999	999	1
297	20241118	145400	36932416	991	991	991	991	0
298	20241118	145300	36932416	991	991	991	991	0
299	20241118	145200	36932416	991	991	991	991	0
300	20241118	145100	36932416	991	998	998	991	466
301	20241118	145000	36470559	999	999	999	999	0
302	20241118	144900	36470559	999	999	999	999	0
303	20241118	144800	36470559	999	999	999	999	0
304	20241118	144700	36470559	999	999	999	999	0
305	20241118	144600	36470559	999	999	999	999	0
306	20241118	144500	36470559	999	999	999	999	0
307	20241118	144400	36470559	999	999	999	999	0
308	20241118	144300	36470559	999	999	999	999	0
309	20241118	144200	36470559	999	999	999	999	0
310	20241118	144100	36470559	999	999	999	999	0
311	20241118	144000	36470559	999	999	999	999	0
312	20241118	143900	36470559	999	999	999	999	1
313	20241118	143800	36469560	1000	1000	1000	1000	0
314	20241118	143700	36469560	1000	1000	1000	1000	0
315	20241118	143600	36469560	1000	1000	1000	1000	0
316	20241118	143500	36469560	1000	1000	1000	1000	0
317	20241118	143400	36469560	1000	1000	1000	1000	0
318	20241118	143300	36469560	1000	1000	1000	1000	0
319	20241118	143200	36469560	1000	1000	1000	1000	0
320	20241118	143100	36469560	1000	1000	1000	1000	2
321	20241118	143000	36467560	1000	1000	1000	1000	0
322	20241118	142900	36467560	1000	1000	1000	1000	5
323	20241118	142800	36462560	1000	1000	1000	1000	0
324	20241118	142700	36462560	1000	1000	1000	1000	0
325	20241118	142600	36462560	1000	1000	1000	1000	0
326	20241118	142500	36462560	1000	1000	1000	1000	0
327	20241118	142400	36462560	1000	1000	1000	1000	0
328	20241118	142300	36462560	1000	1000	1000	1000	0
329	20241118	142200	36462560	1000	1000	1000	1000	0
330	20241118	142100	36462560	1000	1000	1000	1000	0
331	20241118	142000	36462560	1000	1000	1000	1000	0
332	20241118	141900	36462560	1000	1000	1000	1000	0
333	20241118	141800	36462560	1000	1000	1000	1000	2
334	20241118	141700	36460560	1001	1001	1001	1001	0
335	20241118	141600	36460560	1001	1001	1001	1001	0
336	20241118	141500	36460560	1001	1001	1001	1001	0
337	20241118	141400	36460560	1001	1001	1001	1001	0
338	20241118	141300	36460560	1001	1001	1001	1001	0
339	20241118	141200	36460560	1001	1001	1001	1001	0
340	20241118	141100	36460560	1001	1001	1001	1001	0
341	20241118	141000	36460560	1001	1001	1001	1001	0
342	20241118	140900	36460560	1001	1001	1001	1001	0
343	20241118	140800	36460560	1001	1001	1001	1001	0
344	20241118	140700	36460560	1001	1001	1001	1001	1
345	20241118	140600	36459559	1000	1000	1000	1000	532
346	20241118	140500	35927559	1000	1000	1000	1000	2000
347	20241118	140400	33927559	1000	1000	1000	1000	0
348	20241118	140300	33927559	1000	1000	1000	1000	0
349	20241118	140200	33927559	1000	1000	1000	1000	0
350	20241118	140100	33927559	1000	1000	1000	1000	0
351	20241118	140000	33927559	1000	1000	1000	1000	0
352	20241118	135900	33927559	1000	1000	1000	1000	1
353	20241118	135800	33926559	999	999	999	999	0
354	20241118	135700	33926559	999	999	999	999	0
355	20241118	135600	33926559	999	999	999	999	0
356	20241118	135500	33926559	999	999	999	999	0
357	20241118	135400	33926559	999	999	999	999	0
358	20241118	135300	33926559	999	999	999	999	0
359	20241118	135200	33926559	999	999	999	999	200
360	20241118	135100	33726759	999	999	999	999	0
361	20241118	135000	33726759	999	999	999	999	1
362	20241118	134900	33725760	983	983	983	983	0
363	20241118	134800	33725760	983	996	996	983	5000
364	20241118	134700	28792974	1000	1000	1000	1000	0
365	20241118	134600	28792974	1000	1000	1000	1000	0
366	20241118	134500	28792974	1000	1000	1000	1000	100
367	20241118	134400	28692974	995	995	995	995	0
368	20241118	134300	28692974	995	995	995	995	0
369	20241118	134200	28692974	995	995	995	995	0
370	20241118	134100	28692974	995	995	995	995	1
371	20241118	134000	28691979	999	999	999	999	0
372	20241118	133900	28691979	999	999	999	999	0
373	20241118	133800	28691979	999	999	999	999	0
374	20241118	133700	28691979	999	999	999	999	0
375	20241118	133600	28691979	999	999	999	999	0
376	20241118	133500	28691979	999	999	999	999	0
377	20241118	133400	28691979	999	999	999	999	0
378	20241118	133300	28691979	999	999	999	999	0
379	20241118	133200	28691979	999	999	999	999	0
380	20241118	133100	28691979	999	999	999	999	1
381	20241118	133000	28690980	999	999	999	999	0
382	20241118	132900	28690980	999	999	999	999	944
383	20241118	132800	27747924	1000	1000	1000	1000	0
384	20241118	132700	27747924	1000	1000	1000	1000	0
385	20241118	132600	27747924	1000	1000	1000	1000	0
386	20241118	132500	27747924	1000	1000	1000	1000	0
387	20241118	132400	27747924	1000	1000	1000	1000	0
388	20241118	132300	27747924	1000	1000	1000	1000	0
389	20241118	132200	27747924	1000	1000	1000	1000	0
390	20241118	132100	27747924	1000	1000	1000	1000	0
391	20241118	132000	27747924	1000	1000	1000	1000	0
392	20241118	131900	27747924	1000	1000	1000	1000	0
393	20241118	131800	27747924	1000	1000	1000	1000	0
394	20241118	131700	27747924	1000	1000	1000	1000	1
395	20241118	131600	27746924	999	1000	1000	999	11
396	20241118	131500	27735925	999	999	999	999	0
397	20241118	131400	27735925	999	999	999	999	0
398	20241118	131300	27735925	999	999	999	999	0
399	20241118	131200	27735925	999	999	999	999	0
400	20241118	131100	27735925	999	999	999	999	0
401	20241118	131000	27735925	999	999	999	999	2
402	20241118	130900	27733927	999	999	999	999	554
403	20241118	130800	27180481	1000	1000	1000	1000	0
404	20241118	130700	27180481	1000	1000	1000	1000	0
405	20241118	130600	27180481	1000	1000	1000	1000	0
406	20241118	130500	27180481	1000	1000	1000	1000	0
407	20241118	130400	27180481	1000	1000	1000	1000	0
408	20241118	130300	27180481	1000	1000	1000	1000	0
409	20241118	130200	27180481	1000	1000	1000	1000	0
410	20241118	130100	27180481	1000	1000	1000	1000	0
411	20241118	130000	27180481	1000	1000	1000	1000	0
412	20241118	125900	27180481	1000	1000	1000	1000	0
413	20241118	125800	27180481	1000	1000	1000	1000	0
414	20241118	125700	27180481	1000	1000	1000	1000	0
415	20241118	125600	27180481	1000	1000	1000	1000	0
416	20241118	125500	27180481	1000	1000	1000	1000	0
417	20241118	125400	27180481	1000	1000	1000	1000	0
418	20241118	125300	27180481	1000	1000	1000	1000	0
419	20241118	125200	27180481	1000	1000	1000	1000	0
420	20241118	125100	27180481	1000	1000	1000	1000	465
421	20241118	125000	26715481	1001	1001	1001	1001	0
422	20241118	124900	26715481	1001	1001	1001	1001	0
423	20241118	124800	26715481	1001	1001	1001	1001	0
424	20241118	124700	26715481	1001	1001	1001	1001	0
425	20241118	124600	26715481	1001	1001	1001	1001	0
426	20241118	124500	26715481	1001	1001	1001	1001	0
427	20241118	124400	26715481	1001	1001	1001	1001	0
428	20241118	124300	26715481	1001	1001	1001	1001	0
429	20241118	124200	26715481	1001	1001	1001	1001	0
430	20241118	124100	26715481	1001	1001	1001	1001	0
431	20241118	124000	26715481	1001	1001	1001	1001	0
432	20241118	123900	26715481	1001	1001	1001	1001	0
433	20241118	123800	26715481	1001	1001	1001	1001	0
434	20241118	123700	26715481	1001	1001	1001	1001	0
435	20241118	123600	26715481	1001	1001	1001	1001	0
436	20241118	123500	26715481	1001	1001	1001	1001	0
437	20241118	123400	26715481	1001	1001	1001	1001	0
438	20241118	123300	26715481	1001	1001	1001	1001	0
439	20241118	123200	26715481	1001	1001	1001	1001	14
440	20241118	123100	26701467	1001	1001	1001	1001	0
441	20241118	123000	26701467	1001	1001	1001	1001	0
442	20241118	122900	26701467	1001	1001	1001	1001	0
443	20241118	122800	26701467	1001	1001	1001	1001	0
444	20241118	122700	26701467	1001	1001	1001	1001	0
445	20241118	122600	26701467	1001	1001	1001	1001	1
446	20241118	122500	26700466	1001	1001	1001	1001	0
447	20241118	122400	26700466	1001	1001	1001	1001	0
448	20241118	122300	26700466	1001	1001	1001	1001	0
449	20241118	122200	26700466	1001	1001	1001	1001	0
450	20241118	122100	26700466	1001	1001	1001	1001	4
451	20241118	122000	26696462	1001	1001	1001	1001	0
452	20241118	121900	26696462	1001	1001	1001	1001	0
453	20241118	121800	26696462	1001	1001	1001	1001	0
454	20241118	121700	26696462	1001	1001	1001	1001	0
455	20241118	121600	26696462	1001	1001	1001	1001	0
456	20241118	121500	26696462	1001	1001	1001	1001	0
457	20241118	121400	26696462	1001	1001	1001	1001	0
458	20241118	121300	26696462	1001	1000	1001	1000	500
459	20241118	121200	26196073	1000	1000	1000	1000	0
460	20241118	121100	26196073	1000	1000	1000	1000	100
461	20241118	121000	26096073	1000	1000	1000	1000	0
462	20241118	120900	26096073	1000	1000	1000	1000	0
463	20241118	120800	26096073	1000	1000	1000	1000	0
464	20241118	120700	26096073	1000	1000	1000	1000	0
465	20241118	120600	26096073	1000	1000	1000	1000	0
466	20241118	120500	26096073	1000	1000	1000	1000	0
467	20241118	120400	26096073	1000	1000	1000	1000	0
468	20241118	120300	26096073	1000	1000	1000	1000	0
469	20241118	120200	26096073	1000	1000	1000	1000	0
470	20241118	120100	26096073	1000	1000	1000	1000	295
471	20241118	120000	25801073	996	996	996	996	0
472	20241118	115900	25801073	996	996	996	996	1000
473	20241118	115800	24805073	999	999	999	999	0
474	20241118	115700	24805073	999	999	999	999	0
475	20241118	115600	24805073	999	999	999	999	0
476	20241118	115500	24805073	999	999	999	999	8
477	20241118	115400	24797081	999	999	999	999	25
478	20241118	115300	24772106	999	999	999	999	0
479	20241118	115200	24772106	999	999	999	999	3
480	20241118	115100	24769109	999	999	999	999	0
481	20241118	115000	24769109	999	999	999	999	0
482	20241118	114900	24769109	999	999	999	999	276
483	20241118	114800	24493385	999	999	999	999	0
484	20241118	114700	24493385	999	999	999	999	725
485	20241118	114600	23769110	999	999	999	999	1
486	20241118	114500	23768111	995	995	995	995	0
487	20241118	114400	23768111	995	995	995	995	0
488	20241118	114300	23768111	995	995	995	995	144
489	20241118	114200	23624831	995	995	995	995	0
490	20241118	114100	23624831	995	995	995	995	0
491	20241118	114000	23624831	995	995	995	995	0
492	20241118	113900	23624831	995	995	995	995	0
493	20241118	113800	23624831	995	995	995	995	0
494	20241118	113700	23624831	995	995	995	995	1
495	20241118	113600	23623836	995	995	995	995	0
496	20241118	113500	23623836	995	995	995	995	0
497	20241118	113400	23623836	995	995	995	995	0
498	20241118	113300	23623836	995	995	995	995	0
499	20241118	113200	23623836	995	995	995	995	0
500	20241118	113100	23623836	995	995	995	995	0
501	20241118	113000	23623836	995	995	995	995	1000
502	20241118	112900	22628836	995	995	995	995	0
503	20241118	112800	22628836	995	995	995	995	30
504	20241118	112700	22598986	995	995	995	995	0
505	20241118	112600	22598986	995	995	995	995	0
506	20241118	112500	22598986	995	995	995	995	0
507	20241118	112400	22598986	995	995	995	995	0
508	20241118	112300	22598986	995	995	995	995	0
509	20241118	112200	22598986	995	995	995	995	0
510	20241118	112100	22598986	995	995	995	995	0
511	20241118	112000	22598986	995	995	995	995	0
512	20241118	111900	22598986	995	995	995	995	0
513	20241118	111800	22598986	995	995	995	995	0
514	20241118	111700	22598986	995	995	995	995	0
515	20241118	111600	22598986	995	995	995	995	0
516	20241118	111500	22598986	995	995	995	995	0
517	20241118	111400	22598986	995	995	995	995	0
518	20241118	111300	22598986	995	995	995	995	3
519	20241118	111200	22596001	995	995	995	995	0
520	20241118	111100	22596001	995	995	995	995	0
521	20241118	111000	22596001	995	995	995	995	11
522	20241118	110900	22585056	995	995	995	995	0
523	20241118	110800	22585056	995	995	995	995	0
524	20241118	110700	22585056	995	995	995	995	0
525	20241118	110600	22585056	995	995	995	995	0
526	20241118	110500	22585056	995	995	995	995	5
527	20241118	110400	22580081	995	995	995	995	0
528	20241118	110300	22580081	995	995	995	995	0
529	20241118	110200	22580081	995	995	995	995	0
530	20241118	110100	22580081	995	995	995	995	0
531	20241118	110000	22580081	995	995	995	995	0
532	20241118	105900	22580081	995	995	995	995	0
533	20241118	105800	22580081	995	995	995	995	0
534	20241118	105700	22580081	995	995	995	995	0
535	20241118	105600	22580081	995	995	995	995	0
536	20241118	105500	22580081	995	995	995	995	1
537	20241118	105400	22579086	995	995	995	995	0
538	20241118	105300	22579086	995	995	995	995	5
539	20241118	105200	22574111	996	996	996	996	0
540	20241118	105100	22574111	996	996	996	996	0
541	20241118	105000	22574111	996	996	996	996	0
542	20241118	104900	22574111	996	996	996	996	0
543	20241118	104800	22574111	996	996	996	996	0
544	20241118	104700	22574111	996	996	996	996	0
545	20241118	104600	22574111	996	996	996	996	0
546	20241118	104500	22574111	996	996	996	996	0
547	20241118	104400	22574111	996	996	996	996	1
548	20241118	104300	22573115	988	988	988	988	0
549	20241118	104200	22573115	988	988	988	988	1
550	20241118	104100	22572127	987	987	987	987	0
551	20241118	104000	22572127	987	987	987	987	0
552	20241118	103900	22572127	987	987	987	987	118
553	20241118	103800	22455661	987	987	987	987	0
554	20241118	103700	22455661	987	987	987	987	862
555	20241118	103600	21604867	995	995	995	995	0
556	20241118	103500	21604867	995	995	995	995	0
557	20241118	103400	21604867	995	995	995	995	0
558	20241118	103300	21604867	995	995	995	995	0
559	20241118	103200	21604867	995	995	995	995	0
560	20241118	103100	21604867	995	995	996	995	1020
561	20241118	103000	20589952	995	995	995	995	0
562	20241118	102900	20589952	995	995	995	995	0
563	20241118	102800	20589952	995	995	995	995	0
564	20241118	102700	20589952	995	995	995	995	0
565	20241118	102600	20589952	995	995	995	995	0
566	20241118	102500	20589952	995	995	995	995	200
567	20241118	102400	20390952	995	995	995	995	0
568	20241118	102300	20390952	995	995	995	995	0
569	20241118	102200	20390952	995	995	995	995	0
570	20241118	102100	20390952	995	995	995	995	0
571	20241118	102000	20390952	995	995	995	995	0
572	20241118	101900	20390952	995	995	995	995	0
573	20241118	101800	20390952	995	995	995	995	0
574	20241118	101700	20390952	995	995	995	995	0
575	20241118	101600	20390952	995	995	995	995	0
576	20241118	101500	20390952	995	995	995	995	1
577	20241118	101400	20389957	975	975	975	975	0
578	20241118	101300	20389957	975	986	986	975	1718
579	20241118	101200	18712660	987	988	988	987	17
580	20241118	101100	18695877	996	996	996	996	0
581	20241118	101000	18695877	996	996	996	996	0
582	20241118	100900	18695877	996	996	996	996	0
583	20241118	100800	18695877	996	996	996	996	0
584	20241118	100700	18695877	996	996	996	996	0
585	20241118	100600	18695877	996	996	996	996	1
586	20241118	100500	18694881	996	996	996	996	0
587	20241118	100400	18694881	996	996	996	996	0
588	20241118	100300	18694881	996	996	996	996	0
589	20241118	100200	18694881	996	996	996	996	100
590	20241118	100100	18595281	996	996	996	996	0
591	20241118	100000	18595281	996	996	996	996	0
592	20241118	095900	18595281	996	996	996	996	0
593	20241118	095800	18595281	996	996	996	996	0
594	20241118	095700	18595281	996	996	996	996	0
595	20241118	095600	18595281	996	996	996	996	1
596	20241118	095500	18594285	985	985	985	985	89
597	20241118	095400	18506620	996	997	997	996	8
598	20241118	095300	18498649	997	997	997	997	0
599	20241118	095200	18498649	997	997	997	997	0
600	20241118	095100	18498649	997	997	997	997	0
601	20241118	095000	18498649	997	997	997	997	0
602	20241118	094900	18498649	997	997	997	997	0
603	20241118	094800	18498649	997	997	997	997	1
604	20241118	094700	18497652	986	986	986	986	473
605	20241118	094600	18031274	986	986	986	986	1
606	20241118	094500	18030288	986	986	986	986	200
607	20241118	094400	17833088	986	986	986	985	1071
608	20241118	094300	16777781	986	986	986	986	50
609	20241118	094200	16728481	986	986	986	986	1
610	20241118	094100	16727495	989	989	989	989	3
611	20241118	094000	16724528	988	988	988	988	11
612	20241118	093900	16713660	989	989	989	989	10
613	20241118	093800	16703770	986	989	989	986	75
614	20241118	093700	16629670	989	986	989	986	368
615	20241118	093600	16266813	990	990	990	990	0
616	20241118	093500	16266813	990	990	990	989	1105
617	20241118	093400	15173917	990	990	990	990	72
618	20241118	093300	15102637	990	995	995	990	670
619	20241118	093200	14438952	994	994	994	994	0
620	20241118	093100	14438952	994	994	994	994	0
621	20241118	093000	14438952	994	994	994	994	0
622	20241118	092900	14438952	994	994	994	994	4
623	20241118	092800	14434976	998	998	998	998	0
624	20241118	092700	14434976	998	998	998	998	0
625	20241118	092600	14434976	998	998	998	998	0
626	20241118	092500	14434976	998	998	998	998	0
627	20241118	092400	14434976	998	998	998	998	0
628	20241118	092300	14434976	998	997	998	992	220
629	20241118	092200	14216610	998	999	999	998	2
630	20241118	092100	14214613	1000	1000	1000	1000	0
631	20241118	092000	14214613	1000	1000	1000	1000	0
632	20241118	091900	14214613	1000	997	1000	997	3000
633	20241118	091800	11214718	1000	1000	1000	1000	0
634	20241118	091700	11214718	1000	1000	1000	1000	0
635	20241118	091600	11214718	1000	1000	1000	1000	0
636	20241118	091500	11214718	1000	1000	1000	1000	0
637	20241118	091400	11214718	1000	1000	1000	1000	0
638	20241118	091300	11214718	1000	1000	1000	1000	0
639	20241118	091200	11214718	1000	1000	1000	1000	0
640	20241118	091100	11214718	1000	1000	1000	1000	0
641	20241118	091000	11214718	1000	1000	1000	1000	300
642	20241118	090900	10914718	1008	998	1008	998	1441
643	20241118	090800	9476590	998	998	998	998	0
644	20241118	090700	9476590	998	998	998	998	1000
645	20241118	090600	8478590	998	999	999	998	1362
646	20241118	090500	7119303	1011	1000	1011	999	400
647	20241118	090400	6719687	1014	1014	1014	1014	0
648	20241118	090300	6719687	1014	999	1014	998	1135
649	20241118	090200	5586091	1017	1000	1017	1000	514
650	20241118	090100	5072074	1000	1002	1019	1000	1172
651	20241118	090000	3891586	1002	998	1002	998	3898