KissMeData/005800/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184500	7416770	9050	9050	9050	9050	497
3	20241120	184400	7416770	9050	9050	9050	9050	0
4	20241120	184300	7416770	9050	9050	9050	9050	0
5	20241120	184200	7416770	9050	9050	9050	9050	0
6	20241120	184100	7416770	9050	9050	9050	9050	0
7	20241120	184000	7416770	9050	9050	9050	9050	0
8	20241120	183900	7416770	9050	9050	9050	9050	0
9	20241120	183800	7416770	9050	9050	9050	9050	0
10	20241120	183700	7416770	9050	9050	9050	9050	0
11	20241120	183600	7416770	9050	9050	9050	9050	0
12	20241120	183500	7416770	9050	9050	9050	9050	0
13	20241120	183400	7416770	9050	9050	9050	9050	0
14	20241120	183300	7416770	9050	9050	9050	9050	0
15	20241120	183200	7416770	9050	9050	9050	9050	0
16	20241120	183100	7416770	9050	9050	9050	9050	0
17	20241120	183000	7416770	9050	9050	9050	9050	0
18	20241120	182900	7416770	9050	9050	9050	9050	0
19	20241120	182800	7416770	9050	9050	9050	9050	0
20	20241120	182700	7416770	9050	9050	9050	9050	0
21	20241120	182600	7416770	9050	9050	9050	9050	0
22	20241120	182500	7416770	9050	9050	9050	9050	0
23	20241120	182400	7416770	9050	9050	9050	9050	0
24	20241120	182300	7416770	9050	9050	9050	9050	0
25	20241120	182200	7416770	9050	9050	9050	9050	0
26	20241120	182100	7416770	9050	9050	9050	9050	0
27	20241120	182000	7416770	9050	9050	9050	9050	0
28	20241120	181900	7416770	9050	9050	9050	9050	0
29	20241120	181800	7416770	9050	9050	9050	9050	0
30	20241120	181700	7416770	9050	9050	9050	9050	0
31	20241120	181600	7416770	9050	9050	9050	9050	0
32	20241120	181500	7416770	9050	9050	9050	9050	497
33	20241120	181400	7416770	9050	9050	9050	9050	0
34	20241120	181300	7416770	9050	9050	9050	9050	0
35	20241120	181200	7416770	9050	9050	9050	9050	0
36	20241120	181100	7416770	9050	9050	9050	9050	0
37	20241120	181000	7416770	9050	9050	9050	9050	0
38	20241120	180900	7416770	9050	9050	9050	9050	0
39	20241120	180800	7416770	9050	9050	9050	9050	0
40	20241120	180700	7416770	9050	9050	9050	9050	0
41	20241120	180600	7416770	9050	9050	9050	9050	0
42	20241120	180500	7416770	9050	9050	9050	9050	0
43	20241120	180400	7416770	9050	9050	9050	9050	0
44	20241120	180300	7416770	9050	9050	9050	9050	0
45	20241120	180200	7416770	9050	9050	9050	9050	0
46	20241120	180100	7416770	9050	9050	9050	9050	0
47	20241120	180000	7416770	9050	9050	9050	9050	0
48	20241120	175900	7416770	9050	9050	9050	9050	0
49	20241120	175800	7416770	9050	9050	9050	9050	0
50	20241120	175700	7416770	9050	9050	9050	9050	0
51	20241120	175600	7416770	9050	9050	9050	9050	0
52	20241120	175500	7416770	9050	9050	9050	9050	0
53	20241120	175400	7416770	9050	9050	9050	9050	0
54	20241120	175300	7416770	9050	9050	9050	9050	0
55	20241120	175200	7416770	9050	9050	9050	9050	0
56	20241120	175100	7416770	9050	9050	9050	9050	0
57	20241120	175000	7416770	9050	9050	9050	9050	0
58	20241120	174900	7416770	9050	9050	9050	9050	0
59	20241120	174800	7416770	9050	9050	9050	9050	0
60	20241120	174700	7416770	9050	9050	9050	9050	0
61	20241120	174600	7416770	9050	9050	9050	9050	0
62	20241120	174500	7416770	9050	9050	9050	9050	497
63	20241120	174400	7416770	9050	9050	9050	9050	0
64	20241120	174300	7416770	9050	9050	9050	9050	0
65	20241120	174200	7416770	9050	9050	9050	9050	0
66	20241120	174100	7416770	9050	9050	9050	9050	0
67	20241120	174000	7416770	9050	9050	9050	9050	0
68	20241120	173900	7416770	9050	9050	9050	9050	0
69	20241120	173800	7416770	9050	9050	9050	9050	0
70	20241120	173700	7416770	9050	9050	9050	9050	0
71	20241120	173600	7416770	9050	9050	9050	9050	0
72	20241120	173500	7416770	9050	9050	9050	9050	0
73	20241120	173400	7416770	9050	9050	9050	9050	0
74	20241120	173300	7416770	9050	9050	9050	9050	0
75	20241120	173200	7416770	9050	9050	9050	9050	0
76	20241120	173100	7416770	9050	9050	9050	9050	0
77	20241120	173000	7416770	9050	9050	9050	9050	0
78	20241120	172900	7416770	9050	9050	9050	9050	0
79	20241120	172800	7416770	9050	9050	9050	9050	0
80	20241120	172700	7416770	9050	9050	9050	9050	0
81	20241120	172600	7416770	9050	9050	9050	9050	0
82	20241120	172500	7416770	9050	9050	9050	9050	0
83	20241120	172400	7416770	9050	9050	9050	9050	0
84	20241120	172300	7416770	9050	9050	9050	9050	0
85	20241120	172200	7416770	9050	9050	9050	9050	0
86	20241120	172100	7416770	9050	9050	9050	9050	0
87	20241120	172000	7416770	9050	9050	9050	9050	0
88	20241120	171900	7416770	9050	9050	9050	9050	0
89	20241120	171800	7416770	9050	9050	9050	9050	0
90	20241120	171700	7416770	9050	9050	9050	9050	0
91	20241120	171600	7416770	9050	9050	9050	9050	0
92	20241120	171500	7416770	9050	9050	9050	9050	497
93	20241120	171400	7416770	9050	9050	9050	9050	0
94	20241120	171300	7416770	9050	9050	9050	9050	0
95	20241120	171200	7416770	9050	9050	9050	9050	0
96	20241120	171100	7416770	9050	9050	9050	9050	0
97	20241120	171000	7416770	9050	9050	9050	9050	0
98	20241120	170900	7416770	9050	9050	9050	9050	0
99	20241120	170800	7416770	9050	9050	9050	9050	0
100	20241120	170700	7416770	9050	9050	9050	9050	0
101	20241120	170600	7416770	9050	9050	9050	9050	0
102	20241120	170500	7416770	9050	9050	9050	9050	0
103	20241120	170400	7416770	9050	9050	9050	9050	0
104	20241120	170300	7416770	9050	9050	9050	9050	0
105	20241120	170200	7416770	9050	9050	9050	9050	0
106	20241120	170100	7416770	9050	9050	9050	9050	0
107	20241120	170000	7416770	9050	9050	9050	9050	0
108	20241120	165900	7416770	9050	9050	9050	9050	0
109	20241120	165800	7416770	9050	9050	9050	9050	0
110	20241120	165700	7416770	9050	9050	9050	9050	0
111	20241120	165600	7416770	9050	9050	9050	9050	0
112	20241120	165500	7416770	9050	9050	9050	9050	0
113	20241120	165400	7416770	9050	9050	9050	9050	0
114	20241120	165300	7416770	9050	9050	9050	9050	0
115	20241120	165200	7416770	9050	9050	9050	9050	0
116	20241120	165100	7416770	9050	9050	9050	9050	0
117	20241120	165000	7416770	9050	9050	9050	9050	0
118	20241120	164900	7416770	9050	9050	9050	9050	0
119	20241120	164800	7416770	9050	9050	9050	9050	0
120	20241120	164700	7416770	9050	9050	9050	9050	0
121	20241120	164600	7416770	9050	9050	9050	9050	0
122	20241120	164500	7416770	9050	9050	9050	9050	497
123	20241120	164400	7416770	9050	9050	9050	9050	0
124	20241120	164300	7416770	9050	9050	9050	9050	0
125	20241120	164200	7416770	9050	9050	9050	9050	0
126	20241120	164100	7416770	9050	9050	9050	9050	0
127	20241120	164000	7416770	9050	9050	9050	9050	0
128	20241120	163900	7416770	9050	9050	9050	9050	0
129	20241120	163800	7416770	9050	9050	9050	9050	0
130	20241120	163700	7416770	9050	9050	9050	9050	0
131	20241120	163600	7416770	9050	9050	9050	9050	0
132	20241120	163500	7416770	9050	9050	9050	9050	0
133	20241120	163400	7416770	9050	9050	9050	9050	0
134	20241120	163300	7416770	9050	9050	9050	9050	0
135	20241120	163200	7416770	9050	9050	9050	9050	0
136	20241120	163100	7416770	9050	9050	9050	9050	0
137	20241120	163000	7416770	9050	9050	9050	9050	0
138	20241120	162900	7416770	9050	9050	9050	9050	0
139	20241120	162800	7416770	9050	9050	9050	9050	0
140	20241120	162700	7416770	9050	9050	9050	9050	0
141	20241120	162600	7416770	9050	9050	9050	9050	0
142	20241120	162500	7416770	9050	9050	9050	9050	0
143	20241120	162400	7416770	9050	9050	9050	9050	0
144	20241120	162300	7416770	9050	9050	9050	9050	0
145	20241120	162200	7416770	9050	9050	9050	9050	0
146	20241120	162100	7416770	9050	9050	9050	9050	0
147	20241120	162000	7416770	9050	9050	9050	9050	0
148	20241120	161900	7416770	9050	9050	9050	9050	0
149	20241120	161800	7416770	9050	9050	9050	9050	0
150	20241120	161700	7416770	9050	9050	9050	9050	0
151	20241120	161600	7416770	9050	9050	9050	9050	0
152	20241120	161500	7416770	9050	9050	9050	9050	497
153	20241120	161400	7416770	9050	9050	9050	9050	0
154	20241120	161300	7416770	9050	9050	9050	9050	0
155	20241120	161200	7416770	9050	9050	9050	9050	0
156	20241120	161100	7416770	9050	9050	9050	9050	0
157	20241120	161000	7416770	9050	9050	9050	9050	0
158	20241120	160900	7416770	9050	9050	9050	9050	0
159	20241120	160800	7416770	9050	9050	9050	9050	0
160	20241120	160700	7416770	9050	9050	9050	9050	0
161	20241120	160600	7416770	9050	9050	9050	9050	0
162	20241120	160500	7416770	9050	9050	9050	9050	0
163	20241120	160400	7416770	9050	9050	9050	9050	0
164	20241120	160300	7416770	9050	9050	9050	9050	0
165	20241120	160200	7416770	9050	9050	9050	9050	0
166	20241120	160100	7416770	9050	9050	9050	9050	0
167	20241120	160000	7416770	9050	9050	9050	9050	0
168	20241120	155900	7416770	9050	9050	9050	9050	0
169	20241120	155800	7416770	9050	9050	9050	9050	0
170	20241120	155700	7416770	9050	9050	9050	9050	0
171	20241120	155600	7416770	9050	9050	9050	9050	0
172	20241120	155500	7416770	9050	9050	9050	9050	0
173	20241120	155400	7416770	9050	9050	9050	9050	0
174	20241120	155300	7416770	9050	9050	9050	9050	0
175	20241120	155200	7416770	9050	9050	9050	9050	0
176	20241120	155100	7416770	9050	9050	9050	9050	0
177	20241120	155000	7416770	9050	9050	9050	9050	0
178	20241120	154900	7416770	9050	9050	9050	9050	0
179	20241120	154800	7416770	9050	9050	9050	9050	0
180	20241120	154700	7416770	9050	9050	9050	9050	0
181	20241120	154600	7416770	9050	9050	9050	9050	0
182	20241120	154500	7416770	9050	9050	9050	9050	497
183	20241120	154400	7416770	9050	9050	9050	9050	0
184	20241120	154300	7416770	9050	9050	9050	9050	0
185	20241120	154200	7416770	9050	9050	9050	9050	0
186	20241120	154100	7416770	9050	9050	9050	9050	0
187	20241120	154000	7416770	9050	9050	9050	9050	0
188	20241120	153900	7416770	9050	9050	9050	9050	0
189	20241120	153800	7416770	9050	9050	9050	9050	0
190	20241120	153700	7416770	9050	9050	9050	9050	0
191	20241120	153600	7416770	9050	9050	9050	9050	0
192	20241120	153500	7416770	9050	9050	9050	9050	0
193	20241120	153400	7416770	9050	9050	9050	9050	0
194	20241120	153300	7416770	9050	9050	9050	9050	0
195	20241120	153200	7416770	9050	9050	9050	9050	0
196	20241120	153100	7416770	9050	9050	9050	9050	0
197	20241120	153000	7416770	9050	9050	9050	9050	497
198	20241120	152900	2918920	9030	9030	9030	9030	0
199	20241120	152800	2918920	9030	9030	9030	9030	0
200	20241120	152700	2918920	9030	9030	9030	9030	0
201	20241120	152600	2918920	9030	9030	9030	9030	0
202	20241120	152500	2918920	9030	9030	9030	9030	0
203	20241120	152400	2918920	9030	9030	9030	9030	0
204	20241120	152300	2918920	9030	9030	9030	9030	0
205	20241120	152200	2918920	9030	9030	9030	9030	0
206	20241120	152100	2918920	9030	9030	9030	9030	0
207	20241120	152000	2918920	9030	9030	9030	9030	0
208	20241120	151900	2918920	9030	9030	9030	9030	0
209	20241120	151800	2918920	9030	9030	9030	9030	0
210	20241120	151700	2918920	9030	9030	9030	9030	0
211	20241120	151600	2918920	9030	9030	9030	9030	0
212	20241120	151500	2918920	9030	9030	9030	9030	0
213	20241120	151400	2918920	9030	9030	9030	9030	0
214	20241120	151300	2918920	9030	9030	9030	9030	0
215	20241120	151200	2918920	9030	9030	9030	9030	0
216	20241120	151100	2918920	9030	9020	9030	9020	41
217	20241120	151000	2549090	9020	9020	9020	9020	60
218	20241120	150900	2007890	9030	9030	9030	9030	0
219	20241120	150800	2007890	9030	9030	9030	9030	0
220	20241120	150700	2007890	9030	9030	9030	9030	0
221	20241120	150600	2007890	9030	9030	9030	9030	0
222	20241120	150500	2007890	9030	9030	9030	9030	0
223	20241120	150400	2007890	9030	9030	9030	9030	0
224	20241120	150300	2007890	9030	9030	9030	9030	15
225	20241120	150200	1872440	9020	9020	9020	9020	0
226	20241120	150100	1872440	9020	9020	9020	9020	0
227	20241120	150000	1872440	9020	9020	9020	9020	0
228	20241120	145900	1872440	9020	9020	9020	9020	0
229	20241120	145800	1872440	9020	9020	9020	9020	0
230	20241120	145700	1872440	9020	9020	9020	9020	0
231	20241120	145600	1872440	9020	9020	9020	9020	0
232	20241120	145500	1872440	9020	9020	9020	9020	0
233	20241120	145400	1872440	9020	9020	9020	9020	0
234	20241120	145300	1872440	9020	9020	9020	9020	0
235	20241120	145200	1872440	9020	9020	9020	9020	0
236	20241120	145100	1872440	9020	9020	9020	9020	0
237	20241120	145000	1872440	9020	9020	9020	9020	0
238	20241120	144900	1872440	9020	9020	9020	9020	0
239	20241120	144800	1872440	9020	9020	9020	9020	0
240	20241120	144700	1872440	9020	9020	9020	9020	0
241	20241120	144600	1872440	9020	9020	9020	9020	0
242	20241120	144500	1872440	9020	9020	9020	9020	0
243	20241120	144400	1872440	9020	9020	9020	9020	0
244	20241120	144300	1872440	9020	9020	9020	9020	0
245	20241120	144200	1872440	9020	9010	9020	9010	25
246	20241120	144100	1646960	9020	9020	9020	9020	0
247	20241120	144000	1646960	9020	9020	9020	9020	0
248	20241120	143900	1646960	9020	9020	9020	9020	0
249	20241120	143800	1646960	9020	9020	9020	9020	0
250	20241120	143700	1646960	9020	9020	9020	9020	0
251	20241120	143600	1646960	9020	9020	9020	9020	0
252	20241120	143500	1646960	9020	9020	9020	9020	0
253	20241120	143400	1646960	9020	9020	9020	9020	0
254	20241120	143300	1646960	9020	9020	9020	9020	0
255	20241120	143200	1646960	9020	9020	9020	9020	0
256	20241120	143100	1646960	9020	9020	9020	9020	0
257	20241120	143000	1646960	9020	9020	9020	9020	0
258	20241120	142900	1646960	9020	9020	9020	9020	0
259	20241120	142800	1646960	9020	9020	9020	9020	0
260	20241120	142700	1646960	9020	9020	9020	9020	0
261	20241120	142600	1646960	9020	9020	9020	9020	0
262	20241120	142500	1646960	9020	9020	9020	9020	0
263	20241120	142400	1646960	9020	9020	9020	9020	0
264	20241120	142300	1646960	9020	9020	9020	9020	0
265	20241120	142200	1646960	9020	9020	9020	9020	0
266	20241120	142100	1646960	9020	9020	9020	9020	0
267	20241120	142000	1646960	9020	9020	9020	9020	0
268	20241120	141900	1646960	9020	9020	9020	9020	0
269	20241120	141800	1646960	9020	9020	9020	9020	0
270	20241120	141700	1646960	9020	9020	9020	9020	0
271	20241120	141600	1646960	9020	9020	9020	9020	0
272	20241120	141500	1646960	9020	9010	9020	9010	2
273	20241120	141400	1628930	9020	9020	9020	9020	0
274	20241120	141300	1628930	9020	9020	9020	9020	0
275	20241120	141200	1628930	9020	9020	9020	9020	0
276	20241120	141100	1628930	9020	9020	9020	9020	0
277	20241120	141000	1628930	9020	9020	9020	9020	0
278	20241120	140900	1628930	9020	9020	9020	9020	0
279	20241120	140800	1628930	9020	9020	9020	9020	0
280	20241120	140700	1628930	9020	9020	9020	9020	0
281	20241120	140600	1628930	9020	9020	9020	9020	0
282	20241120	140500	1628930	9020	9020	9020	9020	0
283	20241120	140400	1628930	9020	9020	9020	9020	0
284	20241120	140300	1628930	9020	9020	9020	9020	0
285	20241120	140200	1628930	9020	9020	9020	9020	0
286	20241120	140100	1628930	9020	9020	9020	9020	0
287	20241120	140000	1628930	9020	9020	9020	9020	0
288	20241120	135900	1628930	9020	9000	9020	9000	10
289	20241120	135800	1538830	9000	9000	9000	9000	0
290	20241120	135700	1538830	9000	9000	9000	9000	0
291	20241120	135600	1538830	9000	9000	9000	9000	0
292	20241120	135500	1538830	9000	9000	9000	9000	0
293	20241120	135400	1538830	9000	9000	9000	9000	0
294	20241120	135300	1538830	9000	9000	9000	9000	0
295	20241120	135200	1538830	9000	9000	9000	9000	0
296	20241120	135100	1538830	9000	9000	9000	9000	0
297	20241120	135000	1538830	9000	9000	9000	9000	0
298	20241120	134900	1538830	9000	9000	9000	9000	0
299	20241120	134800	1538830	9000	9000	9000	9000	0
300	20241120	134700	1538830	9000	9000	9000	9000	0
301	20241120	134600	1538830	9000	9000	9000	9000	0
302	20241120	134500	1538830	9000	9000	9000	9000	0
303	20241120	134400	1538830	9000	9000	9000	9000	0
304	20241120	134300	1538830	9000	9000	9000	9000	0
305	20241120	134200	1538830	9000	9000	9000	9000	0
306	20241120	134100	1538830	9000	9000	9000	9000	0
307	20241120	134000	1538830	9000	9000	9000	9000	0
308	20241120	133900	1538830	9000	9000	9000	9000	0
309	20241120	133800	1538830	9000	9000	9000	9000	0
310	20241120	133700	1538830	9000	9000	9000	9000	0
311	20241120	133600	1538830	9000	9000	9000	9000	0
312	20241120	133500	1538830	9000	9000	9000	9000	9
313	20241120	133400	1457830	9000	9000	9000	9000	0
314	20241120	133300	1457830	9000	9000	9000	9000	0
315	20241120	133200	1457830	9000	9000	9000	9000	0
316	20241120	133100	1457830	9000	9000	9000	9000	0
317	20241120	133000	1457830	9000	9000	9000	9000	0
318	20241120	132900	1457830	9000	9000	9000	9000	0
319	20241120	132800	1457830	9000	9000	9000	9000	0
320	20241120	132700	1457830	9000	9000	9000	9000	0
321	20241120	132600	1457830	9000	9000	9000	9000	0
322	20241120	132500	1457830	9000	9000	9000	9000	0
323	20241120	132400	1457830	9000	9000	9000	9000	0
324	20241120	132300	1457830	9000	9000	9000	9000	0
325	20241120	132200	1457830	9000	9000	9000	9000	0
326	20241120	132100	1457830	9000	9000	9000	9000	0
327	20241120	132000	1457830	9000	9000	9000	9000	0
328	20241120	131900	1457830	9000	9000	9000	9000	0
329	20241120	131800	1457830	9000	9000	9000	9000	0
330	20241120	131700	1457830	9000	9000	9000	9000	0
331	20241120	131600	1457830	9000	9000	9000	9000	0
332	20241120	131500	1457830	9000	9000	9000	9000	0
333	20241120	131400	1457830	9000	9000	9000	9000	0
334	20241120	131300	1457830	9000	9000	9000	9000	0
335	20241120	131200	1457830	9000	9000	9000	9000	0
336	20241120	131100	1457830	9000	9000	9000	9000	0
337	20241120	131000	1457830	9000	9000	9000	9000	0
338	20241120	130900	1457830	9000	9000	9000	9000	0
339	20241120	130800	1457830	9000	9000	9000	9000	0
340	20241120	130700	1457830	9000	9000	9000	9000	0
341	20241120	130600	1457830	9000	9000	9000	9000	0
342	20241120	130500	1457830	9000	9000	9000	9000	0
343	20241120	130400	1457830	9000	9000	9000	9000	0
344	20241120	130300	1457830	9000	9000	9000	9000	0
345	20241120	130200	1457830	9000	9000	9000	9000	0
346	20241120	130100	1457830	9000	9000	9000	9000	0
347	20241120	130000	1457830	9000	9000	9000	9000	1
348	20241120	125900	1448830	8990	8990	8990	8990	0
349	20241120	125800	1448830	8990	8990	8990	8990	0
350	20241120	125700	1448830	8990	8990	8990	8990	0
351	20241120	125600	1448830	8990	8990	8990	8990	0
352	20241120	125500	1448830	8990	8990	8990	8990	0
353	20241120	125400	1448830	8990	8990	8990	8990	0
354	20241120	125300	1448830	8990	8990	8990	8990	0
355	20241120	125200	1448830	8990	8990	8990	8990	0
356	20241120	125100	1448830	8990	8990	8990	8990	0
357	20241120	125000	1448830	8990	8990	8990	8990	0
358	20241120	124900	1448830	8990	8990	8990	8990	0
359	20241120	124800	1448830	8990	8990	8990	8990	0
360	20241120	124700	1448830	8990	8990	8990	8990	0
361	20241120	124600	1448830	8990	8990	8990	8990	0
362	20241120	124500	1448830	8990	8990	8990	8990	0
363	20241120	124400	1448830	8990	8990	8990	8990	0
364	20241120	124300	1448830	8990	8990	8990	8990	0
365	20241120	124200	1448830	8990	8990	8990	8990	7
366	20241120	124100	1385900	8990	8990	8990	8990	0
367	20241120	124000	1385900	8990	8990	8990	8990	0
368	20241120	123900	1385900	8990	8990	8990	8990	0
369	20241120	123800	1385900	8990	8990	8990	8990	0
370	20241120	123700	1385900	8990	8990	8990	8990	0
371	20241120	123600	1385900	8990	8990	8990	8990	0
372	20241120	123500	1385900	8990	8990	8990	8990	0
373	20241120	123400	1385900	8990	8990	8990	8990	0
374	20241120	123300	1385900	8990	8990	8990	8990	0
375	20241120	123200	1385900	8990	8990	8990	8990	0
376	20241120	123100	1385900	8990	8990	8990	8990	0
377	20241120	123000	1385900	8990	8990	8990	8990	0
378	20241120	122900	1385900	8990	8990	8990	8990	0
379	20241120	122800	1385900	8990	8990	8990	8990	0
380	20241120	122700	1385900	8990	8990	8990	8990	0
381	20241120	122600	1385900	8990	8990	8990	8990	0
382	20241120	122500	1385900	8990	8990	8990	8990	0
383	20241120	122400	1385900	8990	8990	8990	8990	0
384	20241120	122300	1385900	8990	8990	8990	8990	0
385	20241120	122200	1385900	8990	8990	8990	8990	0
386	20241120	122100	1385900	8990	8990	8990	8990	0
387	20241120	122000	1385900	8990	8990	8990	8990	0
388	20241120	121900	1385900	8990	8990	8990	8990	0
389	20241120	121800	1385900	8990	8990	8990	8990	0
390	20241120	121700	1385900	8990	8990	8990	8990	0
391	20241120	121600	1385900	8990	8990	8990	8990	0
392	20241120	121500	1385900	8990	8990	8990	8990	0
393	20241120	121400	1385900	8990	8990	8990	8990	0
394	20241120	121300	1385900	8990	8990	8990	8990	0
395	20241120	121200	1385900	8990	8990	8990	8990	0
396	20241120	121100	1385900	8990	8990	8990	8990	0
397	20241120	121000	1385900	8990	8990	8990	8990	0
398	20241120	120900	1385900	8990	8990	8990	8990	0
399	20241120	120800	1385900	8990	8990	8990	8990	0
400	20241120	120700	1385900	8990	8990	8990	8990	0
401	20241120	120600	1385900	8990	8990	8990	8990	0
402	20241120	120500	1385900	8990	8990	8990	8990	0
403	20241120	120400	1385900	8990	8990	8990	8990	0
404	20241120	120300	1385900	8990	8990	8990	8990	0
405	20241120	120200	1385900	8990	8990	8990	8990	0
406	20241120	120100	1385900	8990	8990	8990	8990	0
407	20241120	120000	1385900	8990	8990	8990	8990	0
408	20241120	115900	1385900	8990	8990	8990	8990	0
409	20241120	115800	1385900	8990	8990	8990	8990	0
410	20241120	115700	1385900	8990	8990	8990	8990	0
411	20241120	115600	1385900	8990	8990	8990	8990	0
412	20241120	115500	1385900	8990	8990	8990	8990	0
413	20241120	115400	1385900	8990	8990	8990	8990	0
414	20241120	115300	1385900	8990	8990	8990	8990	0
415	20241120	115200	1385900	8990	8990	8990	8990	0
416	20241120	115100	1385900	8990	8990	8990	8990	0
417	20241120	115000	1385900	8990	8990	8990	8990	0
418	20241120	114900	1385900	8990	8990	8990	8990	0
419	20241120	114800	1385900	8990	8990	8990	8990	0
420	20241120	114700	1385900	8990	8990	8990	8990	0
421	20241120	114600	1385900	8990	8990	8990	8990	0
422	20241120	114500	1385900	8990	8990	8990	8990	0
423	20241120	114400	1385900	8990	8990	8990	8990	0
424	20241120	114300	1385900	8990	8990	8990	8990	0
425	20241120	114200	1385900	8990	8990	8990	8990	0
426	20241120	114100	1385900	8990	8990	8990	8990	0
427	20241120	114000	1385900	8990	8990	8990	8990	0
428	20241120	113900	1385900	8990	8990	8990	8990	0
429	20241120	113800	1385900	8990	8990	8990	8990	0
430	20241120	113700	1385900	8990	8990	8990	8990	0
431	20241120	113600	1385900	8990	8990	8990	8990	0
432	20241120	113500	1385900	8990	8990	8990	8990	0
433	20241120	113400	1385900	8990	8990	8990	8990	0
434	20241120	113300	1385900	8990	8990	8990	8990	0
435	20241120	113200	1385900	8990	8990	8990	8990	0
436	20241120	113100	1385900	8990	8990	8990	8990	0
437	20241120	113000	1385900	8990	8990	8990	8990	0
438	20241120	112900	1385900	8990	8990	8990	8990	0
439	20241120	112800	1385900	8990	8990	8990	8990	0
440	20241120	112700	1385900	8990	8990	8990	8990	0
441	20241120	112600	1385900	8990	8990	8990	8990	0
442	20241120	112500	1385900	8990	8990	8990	8990	0
443	20241120	112400	1385900	8990	8990	8990	8990	0
444	20241120	112300	1385900	8990	8990	8990	8990	0
445	20241120	112200	1385900	8990	8990	8990	8990	0
446	20241120	112100	1385900	8990	8990	8990	8990	0
447	20241120	112000	1385900	8990	8990	8990	8990	0
448	20241120	111900	1385900	8990	8990	8990	8990	0
449	20241120	111800	1385900	8990	8990	8990	8990	0
450	20241120	111700	1385900	8990	8990	8990	8990	0
451	20241120	111600	1385900	8990	8990	8990	8990	0
452	20241120	111500	1385900	8990	8990	8990	8990	0
453	20241120	111400	1385900	8990	8990	8990	8990	0
454	20241120	111300	1385900	8990	8990	8990	8990	0
455	20241120	111200	1385900	8990	8990	8990	8990	0
456	20241120	111100	1385900	8990	8990	8990	8990	0
457	20241120	111000	1385900	8990	8990	8990	8990	0
458	20241120	110900	1385900	8990	8990	8990	8990	0
459	20241120	110800	1385900	8990	8990	8990	8990	0
460	20241120	110700	1385900	8990	8990	8990	8990	0
461	20241120	110600	1385900	8990	8990	8990	8990	0
462	20241120	110500	1385900	8990	8990	8990	8990	0
463	20241120	110400	1385900	8990	8990	8990	8990	0
464	20241120	110300	1385900	8990	8990	8990	8990	0
465	20241120	110200	1385900	8990	8990	8990	8990	0
466	20241120	110100	1385900	8990	8990	8990	8990	0
467	20241120	110000	1385900	8990	8990	8990	8990	0
468	20241120	105900	1385900	8990	8990	8990	8990	0
469	20241120	105800	1385900	8990	8990	8990	8990	0
470	20241120	105700	1385900	8990	8990	8990	8990	0
471	20241120	105600	1385900	8990	8990	8990	8990	0
472	20241120	105500	1385900	8990	8990	8990	8990	0
473	20241120	105400	1385900	8990	8990	8990	8990	0
474	20241120	105300	1385900	8990	8990	8990	8990	0
475	20241120	105200	1385900	8990	8990	8990	8990	0
476	20241120	105100	1385900	8990	8990	8990	8990	0
477	20241120	105000	1385900	8990	8990	8990	8990	2
478	20241120	104900	1367920	9030	9030	9030	9030	0
479	20241120	104800	1367920	9030	9030	9030	9030	0
480	20241120	104700	1367920	9030	9030	9030	9030	0
481	20241120	104600	1367920	9030	9030	9030	9030	0
482	20241120	104500	1367920	9030	9030	9030	9030	0
483	20241120	104400	1367920	9030	9030	9030	9030	0
484	20241120	104300	1367920	9030	9030	9030	9030	0
485	20241120	104200	1367920	9030	9030	9030	9030	0
486	20241120	104100	1367920	9030	9030	9030	9030	0
487	20241120	104000	1367920	9030	9030	9030	9030	0
488	20241120	103900	1367920	9030	9030	9030	9030	0
489	20241120	103800	1367920	9030	9030	9030	9030	0
490	20241120	103700	1367920	9030	9030	9030	9030	0
491	20241120	103600	1367920	9030	9030	9030	9030	0
492	20241120	103500	1367920	9030	9030	9030	9030	0
493	20241120	103400	1367920	9030	9030	9030	9030	0
494	20241120	103300	1367920	9030	9030	9030	9030	0
495	20241120	103200	1367920	9030	9030	9030	9030	0
496	20241120	103100	1367920	9030	9030	9030	9030	0
497	20241120	103000	1367920	9030	9030	9030	9030	0
498	20241120	102900	1367920	9030	9030	9030	9030	0
499	20241120	102800	1367920	9030	9030	9030	9030	0
500	20241120	102700	1367920	9030	9000	9030	8980	22
501	20241120	102600	1170180	9000	9000	9000	9000	0
502	20241120	102500	1170180	9000	9000	9000	9000	0
503	20241120	102400	1170180	9000	9000	9000	9000	0
504	20241120	102300	1170180	9000	9000	9000	9000	0
505	20241120	102200	1170180	9000	9000	9000	9000	0
506	20241120	102100	1170180	9000	9000	9000	9000	0
507	20241120	102000	1170180	9000	9000	9000	9000	0
508	20241120	101900	1170180	9000	9000	9000	9000	0
509	20241120	101800	1170180	9000	9000	9000	9000	124
510	20241120	101700	54180	9030	9030	9030	9030	0
511	20241120	101600	54180	9030	9030	9030	9030	0
512	20241120	101500	54180	9030	9030	9030	9030	0
513	20241120	101400	54180	9030	9030	9030	9030	0
514	20241120	101300	54180	9030	9030	9030	9030	0
515	20241120	101200	54180	9030	9030	9030	9030	0
516	20241120	101100	54180	9030	9030	9030	9030	0
517	20241120	101000	54180	9030	9030	9030	9030	0
518	20241120	100900	54180	9030	9030	9030	9030	0
519	20241120	100800	54180	9030	9030	9030	9030	0
520	20241120	100700	54180	9030	9030	9030	9030	0
521	20241120	100600	54180	9030	9030	9030	9030	0
522	20241120	100500	54180	9030	9030	9030	9030	0
523	20241120	100400	54180	9030	9030	9030	9030	0
524	20241120	100300	54180	9030	9030	9030	9030	0
525	20241120	100200	54180	9030	9030	9030	9030	0
526	20241120	100100	54180	9030	9030	9030	9030	0
527	20241120	100000	54180	9030	9030	9030	9030	0
528	20241120	095900	54180	9030	9000	9030	9000	2
529	20241120	095800	36150	9050	9050	9050	9050	0
530	20241120	095700	36150	9050	9050	9050	9050	0
531	20241120	095600	36150	9050	9050	9050	9050	0
532	20241120	095500	36150	9050	9050	9050	9050	0
533	20241120	095400	36150	9050	9050	9050	9050	0
534	20241120	095300	36150	9050	9050	9050	9050	0
535	20241120	095200	36150	9050	9050	9050	9050	0
536	20241120	095100	36150	9050	9050	9050	9050	0
537	20241120	095000	36150	9050	9050	9050	9050	0
538	20241120	094900	36150	9050	9050	9050	9050	0
539	20241120	094800	36150	9050	9050	9050	9050	0
540	20241120	094700	36150	9050	9050	9050	9050	0
541	20241120	094600	36150	9050	9050	9050	9050	0
542	20241120	094500	36150	9050	9050	9050	9050	0
543	20241120	094400	36150	9050	9050	9050	9050	0
544	20241120	094300	36150	9050	9050	9050	9050	0
545	20241120	094200	36150	9050	9050	9050	9050	0
546	20241120	094100	36150	9050	9050	9050	9050	0
547	20241120	094000	36150	9050	9050	9050	9050	0
548	20241120	093900	36150	9050	9050	9050	9050	0
549	20241120	093800	36150	9050	9050	9050	9050	0
550	20241120	093700	36150	9050	9050	9050	9050	0
551	20241120	093600	36150	9050	9050	9050	9050	0
552	20241120	093500	36150	9050	9050	9050	9050	0
553	20241120	093400	36150	9050	9050	9050	9050	0
554	20241120	093300	36150	9050	9050	9050	9050	0
555	20241120	093200	36150	9050	9050	9050	9050	0
556	20241120	093100	36150	9050	9050	9050	9050	0
557	20241120	093000	36150	9050	9000	9050	9000	3
558	20241120	092900	9050	9050	9050	9050	9050	0
559	20241120	092800	9050	9050	9050	9050	9050	0
560	20241120	092700	9050	9050	9050	9050	9050	0
561	20241120	092600	9050	9050	9050	9050	9050	0
562	20241120	092500	9050	9050	9050	9050	9050	0
563	20241120	092400	9050	9050	9050	9050	9050	0
564	20241120	092300	9050	9050	9050	9050	9050	0
565	20241120	092200	9050	9050	9050	9050	9050	0
566	20241120	092100	9050	9050	9050	9050	9050	0
567	20241120	092000	9050	9050	9050	9050	9050	0
568	20241120	091900	9050	9050	9050	9050	9050	0
569	20241120	091800	9050	9050	9050	9050	9050	0
570	20241120	091700	9050	9050	9050	9050	9050	0
571	20241120	091600	9050	9050	9050	9050	9050	0
572	20241120	091500	9050	9050	9050	9050	9050	1
573	20241120	091400	0	8990	8990	8990	8990	0
574	20241120	091300	0	8990	8990	8990	8990	0
575	20241120	091200	0	8990	8990	8990	8990	0
576	20241120	091100	0	8990	8990	8990	8990	0
577	20241120	091000	0	8990	8990	8990	8990	0
578	20241120	090900	0	8990	8990	8990	8990	0
579	20241120	090800	0	8990	8990	8990	8990	0
580	20241120	090700	0	8990	8990	8990	8990	0
581	20241120	090600	0	8990	8990	8990	8990	0
582	20241120	090500	0	8990	8990	8990	8990	0
583	20241120	090400	0	8990	8990	8990	8990	0
584	20241120	090300	0	8990	8990	8990	8990	0
585	20241120	090200	0	8990	8990	8990	8990	0
586	20241120	090100	0	8990	8990	8990	8990	0
587	20241120	090000	0	8990	8990	8990	8990	0