KissMeData/083550/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195300	21410445	3000	3000	3000	3000	111
3	20241120	195200	21410445	3000	3000	3000	3000	0
4	20241120	195100	21410445	3000	3000	3000	3000	0
5	20241120	195000	21410445	3000	3000	3000	3000	0
6	20241120	194900	21410445	3000	3000	3000	3000	0
7	20241120	194800	21410445	3000	3000	3000	3000	0
8	20241120	194700	21410445	3000	3000	3000	3000	0
9	20241120	194600	21410445	3000	3000	3000	3000	0
10	20241120	194500	21410445	3000	3000	3000	3000	0
11	20241120	194400	21410445	3000	3000	3000	3000	0
12	20241120	194300	21410445	3000	3000	3000	3000	0
13	20241120	194200	21410445	3000	3000	3000	3000	0
14	20241120	194100	21410445	3000	3000	3000	3000	0
15	20241120	194000	21410445	3000	3000	3000	3000	0
16	20241120	193900	21410445	3000	3000	3000	3000	0
17	20241120	193800	21410445	3000	3000	3000	3000	0
18	20241120	193700	21410445	3000	3000	3000	3000	0
19	20241120	193600	21410445	3000	3000	3000	3000	0
20	20241120	193500	21410445	3000	3000	3000	3000	0
21	20241120	193400	21410445	3000	3000	3000	3000	0
22	20241120	193300	21410445	3000	3000	3000	3000	0
23	20241120	193200	21410445	3000	3000	3000	3000	0
24	20241120	193100	21410445	3000	3000	3000	3000	0
25	20241120	193000	21410445	3000	3000	3000	3000	0
26	20241120	192900	21410445	3000	3000	3000	3000	0
27	20241120	192800	21410445	3000	3000	3000	3000	0
28	20241120	192700	21410445	3000	3000	3000	3000	0
29	20241120	192600	21410445	3000	3000	3000	3000	0
30	20241120	192500	21410445	3000	3000	3000	3000	0
31	20241120	192400	21410445	3000	3000	3000	3000	0
32	20241120	192300	21410445	3000	3000	3000	3000	111
33	20241120	192200	21410445	3000	3000	3000	3000	0
34	20241120	192100	21410445	3000	3000	3000	3000	0
35	20241120	192000	21410445	3000	3000	3000	3000	0
36	20241120	191900	21410445	3000	3000	3000	3000	0
37	20241120	191800	21410445	3000	3000	3000	3000	0
38	20241120	191700	21410445	3000	3000	3000	3000	0
39	20241120	191600	21410445	3000	3000	3000	3000	0
40	20241120	191500	21410445	3000	3000	3000	3000	0
41	20241120	191400	21410445	3000	3000	3000	3000	0
42	20241120	191300	21410445	3000	3000	3000	3000	0
43	20241120	191200	21410445	3000	3000	3000	3000	0
44	20241120	191100	21410445	3000	3000	3000	3000	0
45	20241120	191000	21410445	3000	3000	3000	3000	0
46	20241120	190900	21410445	3000	3000	3000	3000	0
47	20241120	190800	21410445	3000	3000	3000	3000	0
48	20241120	190700	21410445	3000	3000	3000	3000	0
49	20241120	190600	21410445	3000	3000	3000	3000	0
50	20241120	190500	21410445	3000	3000	3000	3000	0
51	20241120	190400	21410445	3000	3000	3000	3000	0
52	20241120	190300	21410445	3000	3000	3000	3000	0
53	20241120	190200	21410445	3000	3000	3000	3000	0
54	20241120	190100	21410445	3000	3000	3000	3000	0
55	20241120	190000	21410445	3000	3000	3000	3000	0
56	20241120	185900	21410445	3000	3000	3000	3000	0
57	20241120	185800	21410445	3000	3000	3000	3000	0
58	20241120	185700	21410445	3000	3000	3000	3000	0
59	20241120	185600	21410445	3000	3000	3000	3000	0
60	20241120	185500	21410445	3000	3000	3000	3000	0
61	20241120	185400	21410445	3000	3000	3000	3000	0
62	20241120	185300	21410445	3000	3000	3000	3000	111
63	20241120	185200	21410445	3000	3000	3000	3000	0
64	20241120	185100	21410445	3000	3000	3000	3000	0
65	20241120	185000	21410445	3000	3000	3000	3000	0
66	20241120	184900	21410445	3000	3000	3000	3000	0
67	20241120	184800	21410445	3000	3000	3000	3000	0
68	20241120	184700	21410445	3000	3000	3000	3000	0
69	20241120	184600	21410445	3000	3000	3000	3000	0
70	20241120	184500	21410445	3000	3000	3000	3000	0
71	20241120	184400	21410445	3000	3000	3000	3000	0
72	20241120	184300	21410445	3000	3000	3000	3000	0
73	20241120	184200	21410445	3000	3000	3000	3000	0
74	20241120	184100	21410445	3000	3000	3000	3000	0
75	20241120	184000	21410445	3000	3000	3000	3000	0
76	20241120	183900	21410445	3000	3000	3000	3000	0
77	20241120	183800	21410445	3000	3000	3000	3000	0
78	20241120	183700	21410445	3000	3000	3000	3000	0
79	20241120	183600	21410445	3000	3000	3000	3000	0
80	20241120	183500	21410445	3000	3000	3000	3000	0
81	20241120	183400	21410445	3000	3000	3000	3000	0
82	20241120	183300	21410445	3000	3000	3000	3000	0
83	20241120	183200	21410445	3000	3000	3000	3000	0
84	20241120	183100	21410445	3000	3000	3000	3000	0
85	20241120	183000	21410445	3000	3000	3000	3000	0
86	20241120	182900	21410445	3000	3000	3000	3000	0
87	20241120	182800	21410445	3000	3000	3000	3000	0
88	20241120	182700	21410445	3000	3000	3000	3000	0
89	20241120	182600	21410445	3000	3000	3000	3000	0
90	20241120	182500	21410445	3000	3000	3000	3000	0
91	20241120	182400	21410445	3000	3000	3000	3000	0
92	20241120	182300	21410445	3000	3000	3000	3000	111
93	20241120	182200	21410445	3000	3000	3000	3000	0
94	20241120	182100	21410445	3000	3000	3000	3000	0
95	20241120	182000	21410445	3000	3000	3000	3000	0
96	20241120	181900	21410445	3000	3000	3000	3000	0
97	20241120	181800	21410445	3000	3000	3000	3000	0
98	20241120	181700	21410445	3000	3000	3000	3000	0
99	20241120	181600	21410445	3000	3000	3000	3000	0
100	20241120	181500	21410445	3000	3000	3000	3000	0
101	20241120	181400	21410445	3000	3000	3000	3000	0
102	20241120	181300	21410445	3000	3000	3000	3000	0
103	20241120	181200	21410445	3000	3000	3000	3000	0
104	20241120	181100	21410445	3000	3000	3000	3000	0
105	20241120	181000	21410445	3000	3000	3000	3000	0
106	20241120	180900	21410445	3000	3000	3000	3000	0
107	20241120	180800	21410445	3000	3000	3000	3000	0
108	20241120	180700	21410445	3000	3000	3000	3000	0
109	20241120	180600	21410445	3000	3000	3000	3000	0
110	20241120	180500	21410445	3000	3000	3000	3000	0
111	20241120	180400	21410445	3000	3000	3000	3000	0
112	20241120	180300	21410445	3000	3000	3000	3000	0
113	20241120	180200	21410445	3000	3000	3000	3000	0
114	20241120	180100	21410445	3000	3000	3000	3000	0
115	20241120	180000	21410445	3000	3000	3000	3000	0
116	20241120	175900	21410445	3000	3000	3000	3000	0
117	20241120	175800	21410445	3000	3000	3000	3000	0
118	20241120	175700	21410445	3000	3000	3000	3000	0
119	20241120	175600	21410445	3000	3000	3000	3000	0
120	20241120	175500	21410445	3000	3000	3000	3000	0
121	20241120	175400	21410445	3000	3000	3000	3000	0
122	20241120	175300	21410445	3000	3000	3000	3000	111
123	20241120	175200	21410445	3000	3000	3000	3000	0
124	20241120	175100	21410445	3000	3000	3000	3000	0
125	20241120	175000	21410445	3000	3000	3000	3000	0
126	20241120	174900	21410445	3000	3000	3000	3000	0
127	20241120	174800	21410445	3000	3000	3000	3000	0
128	20241120	174700	21410445	3000	3000	3000	3000	0
129	20241120	174600	21410445	3000	3000	3000	3000	0
130	20241120	174500	21410445	3000	3000	3000	3000	0
131	20241120	174400	21410445	3000	3000	3000	3000	0
132	20241120	174300	21410445	3000	3000	3000	3000	0
133	20241120	174200	21410445	3000	3000	3000	3000	0
134	20241120	174100	21410445	3000	3000	3000	3000	0
135	20241120	174000	21410445	3000	3000	3000	3000	0
136	20241120	173900	21410445	3000	3000	3000	3000	0
137	20241120	173800	21410445	3000	3000	3000	3000	0
138	20241120	173700	21410445	3000	3000	3000	3000	0
139	20241120	173600	21410445	3000	3000	3000	3000	0
140	20241120	173500	21410445	3000	3000	3000	3000	0
141	20241120	173400	21410445	3000	3000	3000	3000	0
142	20241120	173300	21410445	3000	3000	3000	3000	0
143	20241120	173200	21410445	3000	3000	3000	3000	0
144	20241120	173100	21410445	3000	3000	3000	3000	0
145	20241120	173000	21410445	3000	3000	3000	3000	0
146	20241120	172900	21410445	3000	3000	3000	3000	0
147	20241120	172800	21410445	3000	3000	3000	3000	0
148	20241120	172700	21410445	3000	3000	3000	3000	0
149	20241120	172600	21410445	3000	3000	3000	3000	0
150	20241120	172500	21410445	3000	3000	3000	3000	0
151	20241120	172400	21410445	3000	3000	3000	3000	0
152	20241120	172300	21410445	3000	3000	3000	3000	111
153	20241120	172200	21410445	3000	3000	3000	3000	0
154	20241120	172100	21410445	3000	3000	3000	3000	0
155	20241120	172000	21410445	3000	3000	3000	3000	0
156	20241120	171900	21410445	3000	3000	3000	3000	0
157	20241120	171800	21410445	3000	3000	3000	3000	0
158	20241120	171700	21410445	3000	3000	3000	3000	0
159	20241120	171600	21410445	3000	3000	3000	3000	0
160	20241120	171500	21410445	3000	3000	3000	3000	0
161	20241120	171400	21410445	3000	3000	3000	3000	0
162	20241120	171300	21410445	3000	3000	3000	3000	0
163	20241120	171200	21410445	3000	3000	3000	3000	0
164	20241120	171100	21410445	3000	3000	3000	3000	0
165	20241120	171000	21410445	3000	3000	3000	3000	0
166	20241120	170900	21410445	3000	3000	3000	3000	0
167	20241120	170800	21410445	3000	3000	3000	3000	0
168	20241120	170700	21410445	3000	3000	3000	3000	0
169	20241120	170600	21410445	3000	3000	3000	3000	0
170	20241120	170500	21410445	3000	3000	3000	3000	0
171	20241120	170400	21410445	3000	3000	3000	3000	0
172	20241120	170300	21410445	3000	3000	3000	3000	0
173	20241120	170200	21410445	3000	3000	3000	3000	0
174	20241120	170100	21410445	3000	3000	3000	3000	0
175	20241120	170000	21410445	3000	3000	3000	3000	0
176	20241120	165900	21410445	3000	3000	3000	3000	0
177	20241120	165800	21410445	3000	3000	3000	3000	0
178	20241120	165700	21410445	3000	3000	3000	3000	0
179	20241120	165600	21410445	3000	3000	3000	3000	0
180	20241120	165500	21410445	3000	3000	3000	3000	0
181	20241120	165400	21410445	3000	3000	3000	3000	0
182	20241120	165300	21410445	3000	3000	3000	3000	111
183	20241120	165200	21410445	3000	3000	3000	3000	0
184	20241120	165100	21410445	3000	3000	3000	3000	0
185	20241120	165000	21410445	3000	3000	3000	3000	0
186	20241120	164900	21410445	3000	3000	3000	3000	0
187	20241120	164800	21410445	3000	3000	3000	3000	0
188	20241120	164700	21410445	3000	3000	3000	3000	0
189	20241120	164600	21410445	3000	3000	3000	3000	0
190	20241120	164500	21410445	3000	3000	3000	3000	0
191	20241120	164400	21410445	3000	3000	3000	3000	0
192	20241120	164300	21410445	3000	3000	3000	3000	0
193	20241120	164200	21410445	3000	3000	3000	3000	0
194	20241120	164100	21410445	3000	3000	3000	3000	0
195	20241120	164000	21410445	3000	3000	3000	3000	0
196	20241120	163900	21410445	3000	3000	3000	3000	0
197	20241120	163800	21410445	3000	3000	3000	3000	0
198	20241120	163700	21410445	3000	3000	3000	3000	0
199	20241120	163600	21410445	3000	3000	3000	3000	0
200	20241120	163500	21410445	3000	3000	3000	3000	0
201	20241120	163400	21410445	3000	3000	3000	3000	0
202	20241120	163300	21410445	3000	3000	3000	3000	0
203	20241120	163200	21410445	3000	3000	3000	3000	0
204	20241120	163100	21410445	3000	3000	3000	3000	0
205	20241120	163000	21410445	3000	3000	3000	3000	0
206	20241120	162900	21410445	3000	3000	3000	3000	0
207	20241120	162800	21410445	3000	3000	3000	3000	0
208	20241120	162700	21410445	3000	3000	3000	3000	0
209	20241120	162600	21410445	3000	3000	3000	3000	0
210	20241120	162500	21410445	3000	3000	3000	3000	0
211	20241120	162400	21410445	3000	3000	3000	3000	0
212	20241120	162300	21410445	3000	3000	3000	3000	111
213	20241120	162200	21410445	3000	3000	3000	3000	0
214	20241120	162100	21410445	3000	3000	3000	3000	0
215	20241120	162000	21410445	3000	3000	3000	3000	0
216	20241120	161900	21410445	3000	3000	3000	3000	0
217	20241120	161800	21410445	3000	3000	3000	3000	0
218	20241120	161700	21410445	3000	3000	3000	3000	0
219	20241120	161600	21410445	3000	3000	3000	3000	0
220	20241120	161500	21410445	3000	3000	3000	3000	0
221	20241120	161400	21410445	3000	3000	3000	3000	0
222	20241120	161300	21410445	3000	3000	3000	3000	0
223	20241120	161200	21410445	3000	3000	3000	3000	0
224	20241120	161100	21410445	3000	3000	3000	3000	0
225	20241120	161000	21410445	3000	3000	3000	3000	0
226	20241120	160900	21410445	3000	3000	3000	3000	0
227	20241120	160800	21410445	3000	3000	3000	3000	0
228	20241120	160700	21410445	3000	3000	3000	3000	0
229	20241120	160600	21410445	3000	3000	3000	3000	0
230	20241120	160500	21410445	3000	3000	3000	3000	0
231	20241120	160400	21410445	3000	3000	3000	3000	0
232	20241120	160300	21410445	3000	3000	3000	3000	0
233	20241120	160200	21410445	3000	3000	3000	3000	0
234	20241120	160100	21410445	3000	3000	3000	3000	0
235	20241120	160000	21410445	3000	3000	3000	3000	0
236	20241120	155900	21410445	3000	3000	3000	3000	0
237	20241120	155800	21410445	3000	3000	3000	3000	0
238	20241120	155700	21410445	3000	3000	3000	3000	0
239	20241120	155600	21410445	3000	3000	3000	3000	0
240	20241120	155500	21410445	3000	3000	3000	3000	0
241	20241120	155400	21410445	3000	3000	3000	3000	0
242	20241120	155300	21410445	3000	3000	3000	3000	111
243	20241120	155200	21410445	3000	3000	3000	3000	0
244	20241120	155100	21410445	3000	3000	3000	3000	0
245	20241120	155000	21410445	3000	3000	3000	3000	0
246	20241120	154900	21410445	3000	3000	3000	3000	0
247	20241120	154800	21410445	3000	3000	3000	3000	0
248	20241120	154700	21410445	3000	3000	3000	3000	0
249	20241120	154600	21410445	3000	3000	3000	3000	0
250	20241120	154500	21410445	3000	3000	3000	3000	0
251	20241120	154400	21410445	3000	3000	3000	3000	0
252	20241120	154300	21410445	3000	3000	3000	3000	0
253	20241120	154200	21410445	3000	3000	3000	3000	0
254	20241120	154100	21410445	3000	3000	3000	3000	0
255	20241120	154000	21410445	3000	3000	3000	3000	0
256	20241120	153900	21410445	3000	3000	3000	3000	0
257	20241120	153800	21410445	3000	3000	3000	3000	0
258	20241120	153700	21410445	3000	3000	3000	3000	0
259	20241120	153600	21410445	3000	3000	3000	3000	0
260	20241120	153500	21410445	3000	3000	3000	3000	0
261	20241120	153400	21410445	3000	3000	3000	3000	0
262	20241120	153300	21410445	3000	3000	3000	3000	0
263	20241120	153200	21410445	3000	3000	3000	3000	0
264	20241120	153100	21410445	3000	3000	3000	3000	0
265	20241120	153000	21410445	3000	3000	3000	3000	111
266	20241120	152900	21077445	3020	3020	3020	3020	0
267	20241120	152800	21077445	3020	3020	3020	3020	0
268	20241120	152700	21077445	3020	3020	3020	3020	0
269	20241120	152600	21077445	3020	3020	3020	3020	0
270	20241120	152500	21077445	3020	3020	3020	3020	0
271	20241120	152400	21077445	3020	3020	3020	3020	0
272	20241120	152300	21077445	3020	3020	3020	3020	0
273	20241120	152200	21077445	3020	3020	3020	3020	0
274	20241120	152100	21077445	3020	3020	3020	3020	0
275	20241120	152000	21077445	3020	3020	3020	3020	0
276	20241120	151900	21077445	3020	3020	3020	3020	2
277	20241120	151800	21071405	3020	3020	3020	3020	0
278	20241120	151700	21071405	3020	3020	3020	3020	0
279	20241120	151600	21071405	3020	3020	3020	3020	0
280	20241120	151500	21071405	3020	3020	3020	3020	1
281	20241120	151400	21068385	3020	3020	3020	3020	0
282	20241120	151300	21068385	3020	3020	3020	3020	0
283	20241120	151200	21068385	3020	3020	3020	3020	0
284	20241120	151100	21068385	3020	3020	3020	3020	0
285	20241120	151000	21068385	3020	3020	3020	3020	0
286	20241120	150900	21068385	3020	3020	3020	3020	0
287	20241120	150800	21068385	3020	3020	3020	3020	0
288	20241120	150700	21068385	3020	3020	3020	3020	0
289	20241120	150600	21068385	3020	3020	3020	3020	0
290	20241120	150500	21068385	3020	3020	3020	3020	0
291	20241120	150400	21068385	3020	3020	3020	3020	0
292	20241120	150300	21068385	3020	3020	3020	3020	0
293	20241120	150200	21068385	3020	3020	3020	3020	0
294	20241120	150100	21068385	3020	3020	3020	3020	0
295	20241120	150000	21068385	3020	3020	3020	3020	0
296	20241120	145900	21068385	3020	3020	3020	3020	0
297	20241120	145800	21068385	3020	3020	3020	3020	0
298	20241120	145700	21068385	3020	3020	3020	3020	0
299	20241120	145600	21068385	3020	3020	3020	3020	0
300	20241120	145500	21068385	3020	3020	3020	3020	0
301	20241120	145400	21068385	3020	3020	3020	3020	0
302	20241120	145300	21068385	3020	3020	3020	3020	0
303	20241120	145200	21068385	3020	3020	3020	3020	0
304	20241120	145100	21068385	3020	3020	3020	3020	0
305	20241120	145000	21068385	3020	3020	3020	3020	0
306	20241120	144900	21068385	3020	3020	3020	3020	0
307	20241120	144800	21068385	3020	3020	3020	3020	3
308	20241120	144700	21059325	3005	3005	3005	3005	6
309	20241120	144600	21041295	3005	3000	3005	3000	49
310	20241120	144500	20894270	3005	3000	3005	3000	70
311	20241120	144400	20684190	3005	3005	3005	3005	0
312	20241120	144300	20684190	3005	3005	3005	3005	0
313	20241120	144200	20684190	3005	3005	3005	3005	0
314	20241120	144100	20684190	3005	3005	3005	3005	0
315	20241120	144000	20684190	3005	3005	3005	3005	0
316	20241120	143900	20684190	3005	3005	3005	3005	0
317	20241120	143800	20684190	3005	3005	3005	3005	0
318	20241120	143700	20684190	3005	3005	3005	3005	0
319	20241120	143600	20684190	3005	3005	3005	3005	0
320	20241120	143500	20684190	3005	3005	3005	3005	0
321	20241120	143400	20684190	3005	3005	3005	3005	107
322	20241120	143300	20362655	3010	3010	3010	3010	0
323	20241120	143200	20362655	3010	3010	3010	3010	0
324	20241120	143100	20362655	3010	3010	3010	3010	3
325	20241120	143000	20353625	3015	3015	3015	3015	2
326	20241120	142900	20347595	3015	3015	3015	3015	0
327	20241120	142800	20347595	3015	3015	3015	3015	0
328	20241120	142700	20347595	3015	3015	3015	3015	2
329	20241120	142600	20341565	3005	3005	3005	3005	0
330	20241120	142500	20341565	3005	3005	3005	3005	0
331	20241120	142400	20341565	3005	3005	3005	3005	640
332	20241120	142300	18418365	3020	3020	3020	3020	0
333	20241120	142200	18418365	3020	3020	3020	3020	0
334	20241120	142100	18418365	3020	3020	3020	3020	0
335	20241120	142000	18418365	3020	3020	3020	3020	0
336	20241120	141900	18418365	3020	3020	3020	3020	0
337	20241120	141800	18418365	3020	3020	3020	3020	0
338	20241120	141700	18418365	3020	3020	3020	3020	0
339	20241120	141600	18418365	3020	3020	3020	3020	0
340	20241120	141500	18418365	3020	3020	3020	3020	0
341	20241120	141400	18418365	3020	3020	3020	3020	0
342	20241120	141300	18418365	3020	3020	3020	3020	0
343	20241120	141200	18418365	3020	3020	3020	3020	0
344	20241120	141100	18418365	3020	3020	3020	3020	0
345	20241120	141000	18418365	3020	3020	3020	3020	0
346	20241120	140900	18418365	3020	3020	3020	3020	0
347	20241120	140800	18418365	3020	3020	3020	3020	0
348	20241120	140700	18418365	3020	3020	3020	3020	1
349	20241120	140600	18415345	3000	3000	3000	3000	0
350	20241120	140500	18415345	3000	3000	3000	3000	0
351	20241120	140400	18415345	3000	3000	3000	3000	0
352	20241120	140300	18415345	3000	3000	3000	3000	0
353	20241120	140200	18415345	3000	3000	3000	3000	0
354	20241120	140100	18415345	3000	3000	3000	3000	0
355	20241120	140000	18415345	3000	3000	3000	3000	0
356	20241120	135900	18415345	3000	3000	3000	3000	0
357	20241120	135800	18415345	3000	3000	3000	3000	0
358	20241120	135700	18415345	3000	3000	3000	3000	0
359	20241120	135600	18415345	3000	3000	3000	3000	0
360	20241120	135500	18415345	3000	3000	3000	3000	0
361	20241120	135400	18415345	3000	3000	3000	3000	0
362	20241120	135300	18415345	3000	3000	3000	3000	0
363	20241120	135200	18415345	3000	3000	3000	3000	0
364	20241120	135100	18415345	3000	3000	3000	3000	0
365	20241120	135000	18415345	3000	3000	3000	3000	0
366	20241120	134900	18415345	3000	3000	3000	3000	0
367	20241120	134800	18415345	3000	3000	3000	3000	0
368	20241120	134700	18415345	3000	3000	3000	3000	0
369	20241120	134600	18415345	3000	3000	3000	3000	0
370	20241120	134500	18415345	3000	3000	3000	3000	0
371	20241120	134400	18415345	3000	3000	3000	3000	1
372	20241120	134300	18412345	3000	3000	3000	3000	0
373	20241120	134200	18412345	3000	3000	3000	3000	0
374	20241120	134100	18412345	3000	3005	3005	3000	500
375	20241120	134000	16911845	3010	3010	3010	3010	0
376	20241120	133900	16911845	3010	3010	3010	3010	0
377	20241120	133800	16911845	3010	3010	3010	3010	0
378	20241120	133700	16911845	3010	3010	3010	3010	2
379	20241120	133600	16905825	3015	3015	3015	3015	0
380	20241120	133500	16905825	3015	3015	3015	3015	0
381	20241120	133400	16905825	3015	3015	3015	3015	0
382	20241120	133300	16905825	3015	3015	3015	3015	0
383	20241120	133200	16905825	3015	3015	3015	3015	140
384	20241120	133100	16483725	3020	3020	3020	3020	0
385	20241120	133000	16483725	3020	3020	3020	3020	0
386	20241120	132900	16483725	3020	3020	3020	3020	1000
387	20241120	132800	13463725	3015	3015	3015	3015	0
388	20241120	132700	13463725	3015	3015	3015	3015	0
389	20241120	132600	13463725	3015	3015	3015	3015	0
390	20241120	132500	13463725	3015	3015	3015	3015	0
391	20241120	132400	13463725	3015	3015	3015	3015	0
392	20241120	132300	13463725	3015	3015	3015	3015	0
393	20241120	132200	13463725	3015	3015	3015	3015	0
394	20241120	132100	13463725	3015	3015	3015	3015	197
395	20241120	132000	12869770	3010	3010	3010	3010	205
396	20241120	131900	12252720	3010	3010	3010	3010	57
397	20241120	131800	12081150	3000	3000	3000	3000	0
398	20241120	131700	12081150	3000	3000	3000	3000	0
399	20241120	131600	12081150	3000	3000	3000	3000	0
400	20241120	131500	12081150	3000	3000	3000	3000	0
401	20241120	131400	12081150	3000	3005	3005	3000	248
402	20241120	131300	11336370	3010	3010	3010	3010	0
403	20241120	131200	11336370	3010	3010	3010	3010	0
404	20241120	131100	11336370	3010	3010	3010	3010	0
405	20241120	131000	11336370	3010	3010	3010	3010	0
406	20241120	130900	11336370	3010	3010	3010	3010	0
407	20241120	130800	11336370	3010	3010	3010	3010	0
408	20241120	130700	11336370	3010	3010	3010	3010	0
409	20241120	130600	11336370	3010	3010	3010	3010	0
410	20241120	130500	11336370	3010	3010	3010	3010	1
411	20241120	130400	11333360	3010	3010	3010	3010	0
412	20241120	130300	11333360	3010	3010	3010	3010	0
413	20241120	130200	11333360	3010	3010	3010	3010	0
414	20241120	130100	11333360	3010	3010	3010	3010	0
415	20241120	130000	11333360	3010	3010	3010	3010	61
416	20241120	125900	11149750	3015	3015	3015	3015	0
417	20241120	125800	11149750	3015	3015	3015	3015	0
418	20241120	125700	11149750	3015	3015	3015	3015	0
419	20241120	125600	11149750	3015	3015	3015	3015	0
420	20241120	125500	11149750	3015	3015	3015	3015	1
421	20241120	125400	11146735	3015	3015	3015	3015	0
422	20241120	125300	11146735	3015	3015	3015	3015	0
423	20241120	125200	11146735	3015	3015	3015	3015	0
424	20241120	125100	11146735	3015	3015	3015	3015	0
425	20241120	125000	11146735	3015	3015	3015	3015	0
426	20241120	124900	11146735	3015	3015	3015	3015	0
427	20241120	124800	11146735	3015	3015	3015	3015	0
428	20241120	124700	11146735	3015	3015	3015	3015	0
429	20241120	124600	11146735	3015	3015	3015	3015	2
430	20241120	124500	11140705	3015	3015	3015	3015	0
431	20241120	124400	11140705	3015	3015	3015	3015	0
432	20241120	124300	11140705	3015	3015	3015	3015	0
433	20241120	124200	11140705	3015	3015	3015	3015	0
434	20241120	124100	11140705	3015	3015	3015	3015	0
435	20241120	124000	11140705	3015	3015	3015	3015	0
436	20241120	123900	11140705	3015	3015	3015	3015	0
437	20241120	123800	11140705	3015	3015	3015	3015	0
438	20241120	123700	11140705	3015	3015	3015	3015	0
439	20241120	123600	11140705	3015	3015	3015	3015	0
440	20241120	123500	11140705	3015	3015	3015	3015	1
441	20241120	123400	11137690	3020	3020	3020	3020	0
442	20241120	123300	11137690	3020	3020	3020	3020	0
443	20241120	123200	11137690	3020	3020	3020	3020	1
444	20241120	123100	11134670	3020	3020	3020	3020	50
445	20241120	123000	10983670	3020	3020	3020	3020	0
446	20241120	122900	10983670	3020	3020	3020	3020	0
447	20241120	122800	10983670	3020	3020	3020	3020	0
448	20241120	122700	10983670	3020	3020	3020	3020	0
449	20241120	122600	10983670	3020	3020	3020	3020	0
450	20241120	122500	10983670	3020	3020	3020	3020	0
451	20241120	122400	10983670	3020	3020	3020	3020	1
452	20241120	122300	10980650	3015	3015	3015	3015	2
453	20241120	122200	10974620	3020	3020	3020	3020	0
454	20241120	122100	10974620	3020	3020	3020	3020	0
455	20241120	122000	10974620	3020	3020	3020	3020	0
456	20241120	121900	10974620	3020	3020	3020	3020	5
457	20241120	121800	10959520	3020	3020	3020	3020	0
458	20241120	121700	10959520	3020	3020	3020	3020	0
459	20241120	121600	10959520	3020	3020	3020	3020	0
460	20241120	121500	10959520	3020	3020	3020	3020	0
461	20241120	121400	10959520	3020	3020	3020	3020	0
462	20241120	121300	10959520	3020	3020	3020	3020	0
463	20241120	121200	10959520	3020	3020	3020	3020	1
464	20241120	121100	10956500	3010	3010	3010	3010	0
465	20241120	121000	10956500	3010	3010	3010	3010	0
466	20241120	120900	10956500	3010	3010	3010	3010	0
467	20241120	120800	10956500	3010	3010	3010	3010	0
468	20241120	120700	10956500	3010	3010	3010	3010	0
469	20241120	120600	10956500	3010	3010	3010	3010	0
470	20241120	120500	10956500	3010	3010	3010	3010	0
471	20241120	120400	10956500	3010	3010	3010	3010	0
472	20241120	120300	10956500	3010	3010	3010	3010	0
473	20241120	120200	10956500	3010	3010	3010	3010	4
474	20241120	120100	10944460	3015	3015	3015	3015	0
475	20241120	120000	10944460	3015	3015	3015	3015	0
476	20241120	115900	10944460	3015	3015	3015	3015	45
477	20241120	115800	10808785	3015	3015	3015	3015	0
478	20241120	115700	10808785	3015	3015	3015	3015	0
479	20241120	115600	10808785	3015	3015	3015	3015	0
480	20241120	115500	10808785	3015	3015	3015	3015	0
481	20241120	115400	10808785	3015	3015	3015	3015	0
482	20241120	115300	10808785	3015	3015	3015	3015	0
483	20241120	115200	10808785	3015	3015	3015	3015	0
484	20241120	115100	10808785	3015	3015	3015	3015	0
485	20241120	115000	10808785	3015	3015	3015	3015	2
486	20241120	114900	10802755	3015	3015	3015	3015	1
487	20241120	114800	10799740	3015	3015	3015	3015	0
488	20241120	114700	10799740	3015	3015	3015	3015	0
489	20241120	114600	10799740	3015	3015	3015	3015	0
490	20241120	114500	10799740	3015	3015	3015	3015	0
491	20241120	114400	10799740	3015	3015	3015	3015	0
492	20241120	114300	10799740	3015	3015	3015	3015	0
493	20241120	114200	10799740	3015	3015	3015	3015	0
494	20241120	114100	10799740	3015	3015	3015	3015	1
495	20241120	114000	10796725	3015	3015	3015	3015	0
496	20241120	113900	10796725	3015	3015	3015	3015	0
497	20241120	113800	10796725	3015	3015	3015	3015	0
498	20241120	113700	10796725	3015	3015	3015	3015	0
499	20241120	113600	10796725	3015	3010	3015	3010	4
500	20241120	113500	10784670	3015	3015	3015	3015	0
501	20241120	113400	10784670	3015	3015	3015	3015	0
502	20241120	113300	10784670	3015	3015	3015	3015	0
503	20241120	113200	10784670	3015	3015	3015	3015	0
504	20241120	113100	10784670	3015	3015	3015	3015	0
505	20241120	113000	10784670	3015	3015	3015	3015	13
506	20241120	112900	10745475	3015	3015	3015	3015	0
507	20241120	112800	10745475	3015	3015	3015	3015	0
508	20241120	112700	10745475	3015	3015	3015	3015	0
509	20241120	112600	10745475	3015	3015	3015	3015	31
510	20241120	112500	10652010	3015	3015	3015	3015	0
511	20241120	112400	10652010	3015	3015	3015	3015	0
512	20241120	112300	10652010	3015	3015	3015	3015	0
513	20241120	112200	10652010	3015	3015	3015	3015	0
514	20241120	112100	10652010	3015	3015	3015	3015	0
515	20241120	112000	10652010	3015	3015	3015	3015	0
516	20241120	111900	10652010	3015	3015	3015	3015	0
517	20241120	111800	10652010	3015	3015	3015	3015	0
518	20241120	111700	10652010	3015	3015	3015	3015	4
519	20241120	111600	10639950	3015	3015	3015	3015	0
520	20241120	111500	10639950	3015	3015	3015	3015	0
521	20241120	111400	10639950	3015	3015	3015	3015	0
522	20241120	111300	10639950	3015	3015	3015	3015	0
523	20241120	111200	10639950	3015	3015	3015	3015	0
524	20241120	111100	10639950	3015	3015	3015	3015	0
525	20241120	111000	10639950	3015	3015	3015	3015	0
526	20241120	110900	10639950	3015	3015	3015	3015	0
527	20241120	110800	10639950	3015	3015	3015	3015	0
528	20241120	110700	10639950	3015	3015	3015	3015	0
529	20241120	110600	10639950	3015	3015	3015	3015	0
530	20241120	110500	10639950	3015	3015	3015	3015	0
531	20241120	110400	10639950	3015	3015	3015	3015	0
532	20241120	110300	10639950	3015	3015	3015	3015	100
533	20241120	110200	10338450	3015	3015	3015	3015	0
534	20241120	110100	10338450	3015	3015	3015	3015	0
535	20241120	110000	10338450	3015	3015	3015	3015	0
536	20241120	105900	10338450	3015	3015	3015	3015	0
537	20241120	105800	10338450	3015	3015	3015	3015	29
538	20241120	105700	10251015	3015	3015	3015	3015	0
539	20241120	105600	10251015	3015	3015	3015	3015	0
540	20241120	105500	10251015	3015	3015	3015	3015	0
541	20241120	105400	10251015	3015	3015	3015	3015	0
542	20241120	105300	10251015	3015	3015	3015	3015	0
543	20241120	105200	10251015	3015	3015	3015	3015	2
544	20241120	105100	10244985	3015	3015	3015	3015	0
545	20241120	105000	10244985	3015	3015	3015	3015	0
546	20241120	104900	10244985	3015	3015	3015	3015	0
547	20241120	104800	10244985	3015	3015	3015	3015	0
548	20241120	104700	10244985	3015	3015	3015	3015	0
549	20241120	104600	10244985	3015	3015	3015	3015	0
550	20241120	104500	10244985	3015	3015	3015	3015	0
551	20241120	104400	10244985	3015	3015	3015	3015	10
552	20241120	104300	10214835	3015	3015	3015	3015	0
553	20241120	104200	10214835	3015	3015	3015	3015	0
554	20241120	104100	10214835	3015	3015	3015	3015	0
555	20241120	104000	10214835	3015	3015	3015	3015	0
556	20241120	103900	10214835	3015	3015	3015	3015	0
557	20241120	103800	10214835	3015	3015	3015	3015	0
558	20241120	103700	10214835	3015	3015	3015	3015	0
559	20241120	103600	10214835	3015	3015	3015	3015	0
560	20241120	103500	10214835	3015	3015	3015	3015	1
561	20241120	103400	10211820	3015	3015	3015	3015	3
562	20241120	103300	10202775	3015	3015	3015	3015	0
563	20241120	103200	10202775	3015	3015	3015	3015	0
564	20241120	103100	10202775	3015	3015	3015	3015	0
565	20241120	103000	10202775	3015	3015	3015	3015	2
566	20241120	102900	10196745	3015	3015	3015	3015	0
567	20241120	102800	10196745	3015	3015	3015	3015	1
568	20241120	102700	10193730	3015	3015	3015	3015	0
569	20241120	102600	10193730	3015	3015	3015	3015	100
570	20241120	102500	9892230	3015	3015	3015	3015	0
571	20241120	102400	9892230	3015	3015	3015	3015	0
572	20241120	102300	9892230	3015	3015	3015	3015	0
573	20241120	102200	9892230	3015	3015	3015	3015	20
574	20241120	102100	9831930	3015	3015	3015	3015	0
575	20241120	102000	9831930	3015	3015	3015	3015	0
576	20241120	101900	9831930	3015	3015	3015	3015	0
577	20241120	101800	9831930	3015	3015	3015	3015	3
578	20241120	101700	9822885	3015	3015	3015	3015	0
579	20241120	101600	9822885	3015	3015	3015	3015	0
580	20241120	101500	9822885	3015	3015	3015	3015	0
581	20241120	101400	9822885	3015	3015	3015	3015	2
582	20241120	101300	9816855	2990	2990	2990	2990	0
583	20241120	101200	9816855	2990	2990	2990	2990	0
584	20241120	101100	9816855	2990	2990	2990	2990	0
585	20241120	101000	9816855	2990	2990	2990	2990	0
586	20241120	100900	9816855	2990	2990	2990	2990	0
587	20241120	100800	9816855	2990	2990	2990	2990	0
588	20241120	100700	9816855	2990	2990	2990	2990	0
589	20241120	100600	9816855	2990	2990	2990	2990	0
590	20241120	100500	9816855	2990	2990	2990	2990	0
591	20241120	100400	9816855	2990	2990	2990	2990	20
592	20241120	100300	9757055	2990	2995	2995	2990	631
593	20241120	100200	7870260	3000	3000	3000	3000	0
594	20241120	100100	7870260	3000	3000	3000	3000	159
595	20241120	100000	7393260	3000	3000	3000	3000	0
596	20241120	095900	7393260	3000	3000	3000	3000	0
597	20241120	095800	7393260	3000	3000	3000	3000	300
598	20241120	095700	6493260	3000	3000	3000	3000	0
599	20241120	095600	6493260	3000	3000	3000	3000	0
600	20241120	095500	6493260	3000	3005	3005	3000	1039
601	20241120	095400	3376060	3020	3020	3020	3020	0
602	20241120	095300	3376060	3020	3020	3020	3020	0
603	20241120	095200	3376060	3020	3020	3020	3020	0
604	20241120	095100	3376060	3020	3020	3020	3020	0
605	20241120	095000	3376060	3020	3020	3020	3020	0
606	20241120	094900	3376060	3020	3020	3020	3020	0
607	20241120	094800	3376060	3020	3020	3020	3020	0
608	20241120	094700	3376060	3020	3020	3020	3020	0
609	20241120	094600	3376060	3020	3020	3020	3020	0
610	20241120	094500	3376060	3020	3020	3020	3020	0
611	20241120	094400	3376060	3020	3020	3020	3020	0
612	20241120	094300	3376060	3020	3020	3020	3020	1
613	20241120	094200	3373040	3020	3020	3020	3020	0
614	20241120	094100	3373040	3020	3020	3020	3020	0
615	20241120	094000	3373040	3020	3020	3020	3020	0
616	20241120	093900	3373040	3020	3020	3020	3020	0
617	20241120	093800	3373040	3020	3020	3020	3020	0
618	20241120	093700	3373040	3020	3020	3020	3020	0
619	20241120	093600	3373040	3020	3020	3020	3020	0
620	20241120	093500	3373040	3020	3020	3020	3020	1
621	20241120	093400	3370020	3005	3005	3005	3005	0
622	20241120	093300	3370020	3005	3005	3005	3005	0
623	20241120	093200	3370020	3005	3005	3005	3005	0
624	20241120	093100	3370020	3005	3005	3005	3005	0
625	20241120	093000	3370020	3005	3005	3005	3005	0
626	20241120	092900	3370020	3005	3010	3010	3005	1050
627	20241120	092800	214670	3010	3010	3010	3010	0
628	20241120	092700	214670	3010	3010	3010	3010	0
629	20241120	092600	214670	3010	3010	3010	3010	1
630	20241120	092500	211660	3020	3020	3020	3020	20
631	20241120	092400	151260	3025	3025	3025	3025	0
632	20241120	092300	151260	3025	3025	3025	3025	0
633	20241120	092200	151260	3025	3025	3025	3025	0
634	20241120	092100	151260	3025	3025	3025	3025	0
635	20241120	092000	151260	3025	3025	3025	3025	0
636	20241120	091900	151260	3025	3025	3025	3025	0
637	20241120	091800	151260	3025	3025	3025	3025	1
638	20241120	091700	148235	3030	3030	3030	3030	0
639	20241120	091600	148235	3030	3030	3030	3030	1
640	20241120	091500	145205	3025	3025	3025	3025	0
641	20241120	091400	145205	3025	3025	3025	3025	0
642	20241120	091300	145205	3025	3025	3025	3025	0
643	20241120	091200	145205	3025	3025	3025	3025	0
644	20241120	091100	145205	3025	3025	3025	3025	0
645	20241120	091000	145205	3025	3025	3025	3025	0
646	20241120	090900	145205	3025	3025	3025	3025	9
647	20241120	090800	117980	3025	3025	3025	3025	1
648	20241120	090700	114955	3025	3025	3025	3025	10
649	20241120	090600	84705	3025	3025	3025	3025	0
650	20241120	090500	84705	3025	3025	3025	3025	0
651	20241120	090400	84705	3025	3025	3025	3025	0
652	20241120	090300	84705	3025	3025	3025	3025	0
653	20241120	090200	84705	3025	3025	3025	3025	27
654	20241120	090100	3030	3030	3030	3030	3030	0
655	20241120	090000	3030	3030	3030	3030	3030	1