KissMeData/377330/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212000	29971055	5010	5010	5010	5010	125
3	20241120	211900	29971055	5010	5010	5010	5010	0
4	20241120	211800	29971055	5010	5010	5010	5010	0
5	20241120	211700	29971055	5010	5010	5010	5010	0
6	20241120	211600	29971055	5010	5010	5010	5010	0
7	20241120	211500	29971055	5010	5010	5010	5010	0
8	20241120	211400	29971055	5010	5010	5010	5010	0
9	20241120	211300	29971055	5010	5010	5010	5010	0
10	20241120	211200	29971055	5010	5010	5010	5010	0
11	20241120	211100	29971055	5010	5010	5010	5010	0
12	20241120	211000	29971055	5010	5010	5010	5010	0
13	20241120	210900	29971055	5010	5010	5010	5010	0
14	20241120	210800	29971055	5010	5010	5010	5010	0
15	20241120	210700	29971055	5010	5010	5010	5010	0
16	20241120	210600	29971055	5010	5010	5010	5010	0
17	20241120	210500	29971055	5010	5010	5010	5010	0
18	20241120	210400	29971055	5010	5010	5010	5010	0
19	20241120	210300	29971055	5010	5010	5010	5010	0
20	20241120	210200	29971055	5010	5010	5010	5010	0
21	20241120	210100	29971055	5010	5010	5010	5010	0
22	20241120	210000	29971055	5010	5010	5010	5010	0
23	20241120	205900	29971055	5010	5010	5010	5010	0
24	20241120	205800	29971055	5010	5010	5010	5010	0
25	20241120	205700	29971055	5010	5010	5010	5010	0
26	20241120	205600	29971055	5010	5010	5010	5010	0
27	20241120	205500	29971055	5010	5010	5010	5010	0
28	20241120	205400	29971055	5010	5010	5010	5010	0
29	20241120	205300	29971055	5010	5010	5010	5010	0
30	20241120	205200	29971055	5010	5010	5010	5010	0
31	20241120	205100	29971055	5010	5010	5010	5010	0
32	20241120	205000	29971055	5010	5010	5010	5010	125
33	20241120	204900	29971055	5010	5010	5010	5010	0
34	20241120	204800	29971055	5010	5010	5010	5010	0
35	20241120	204700	29971055	5010	5010	5010	5010	0
36	20241120	204600	29971055	5010	5010	5010	5010	0
37	20241120	204500	29971055	5010	5010	5010	5010	0
38	20241120	204400	29971055	5010	5010	5010	5010	0
39	20241120	204300	29971055	5010	5010	5010	5010	0
40	20241120	204200	29971055	5010	5010	5010	5010	0
41	20241120	204100	29971055	5010	5010	5010	5010	0
42	20241120	204000	29971055	5010	5010	5010	5010	0
43	20241120	203900	29971055	5010	5010	5010	5010	0
44	20241120	203800	29971055	5010	5010	5010	5010	0
45	20241120	203700	29971055	5010	5010	5010	5010	0
46	20241120	203600	29971055	5010	5010	5010	5010	0
47	20241120	203500	29971055	5010	5010	5010	5010	0
48	20241120	203400	29971055	5010	5010	5010	5010	0
49	20241120	203300	29971055	5010	5010	5010	5010	0
50	20241120	203200	29971055	5010	5010	5010	5010	0
51	20241120	203100	29971055	5010	5010	5010	5010	0
52	20241120	203000	29971055	5010	5010	5010	5010	0
53	20241120	202900	29971055	5010	5010	5010	5010	0
54	20241120	202800	29971055	5010	5010	5010	5010	0
55	20241120	202700	29971055	5010	5010	5010	5010	0
56	20241120	202600	29971055	5010	5010	5010	5010	0
57	20241120	202500	29971055	5010	5010	5010	5010	0
58	20241120	202400	29971055	5010	5010	5010	5010	0
59	20241120	202300	29971055	5010	5010	5010	5010	0
60	20241120	202200	29971055	5010	5010	5010	5010	0
61	20241120	202100	29971055	5010	5010	5010	5010	0
62	20241120	202000	29971055	5010	5010	5010	5010	125
63	20241120	201900	29971055	5010	5010	5010	5010	0
64	20241120	201800	29971055	5010	5010	5010	5010	0
65	20241120	201700	29971055	5010	5010	5010	5010	0
66	20241120	201600	29971055	5010	5010	5010	5010	0
67	20241120	201500	29971055	5010	5010	5010	5010	0
68	20241120	201400	29971055	5010	5010	5010	5010	0
69	20241120	201300	29971055	5010	5010	5010	5010	0
70	20241120	201200	29971055	5010	5010	5010	5010	0
71	20241120	201100	29971055	5010	5010	5010	5010	0
72	20241120	201000	29971055	5010	5010	5010	5010	0
73	20241120	200900	29971055	5010	5010	5010	5010	0
74	20241120	200800	29971055	5010	5010	5010	5010	0
75	20241120	200700	29971055	5010	5010	5010	5010	0
76	20241120	200600	29971055	5010	5010	5010	5010	0
77	20241120	200500	29971055	5010	5010	5010	5010	0
78	20241120	200400	29971055	5010	5010	5010	5010	0
79	20241120	200300	29971055	5010	5010	5010	5010	0
80	20241120	200200	29971055	5010	5010	5010	5010	0
81	20241120	200100	29971055	5010	5010	5010	5010	0
82	20241120	200000	29971055	5010	5010	5010	5010	0
83	20241120	195900	29971055	5010	5010	5010	5010	0
84	20241120	195800	29971055	5010	5010	5010	5010	0
85	20241120	195700	29971055	5010	5010	5010	5010	0
86	20241120	195600	29971055	5010	5010	5010	5010	0
87	20241120	195500	29971055	5010	5010	5010	5010	0
88	20241120	195400	29971055	5010	5010	5010	5010	0
89	20241120	195300	29971055	5010	5010	5010	5010	0
90	20241120	195200	29971055	5010	5010	5010	5010	0
91	20241120	195100	29971055	5010	5010	5010	5010	0
92	20241120	195000	29971055	5010	5010	5010	5010	125
93	20241120	194900	29971055	5010	5010	5010	5010	0
94	20241120	194800	29971055	5010	5010	5010	5010	0
95	20241120	194700	29971055	5010	5010	5010	5010	0
96	20241120	194600	29971055	5010	5010	5010	5010	0
97	20241120	194500	29971055	5010	5010	5010	5010	0
98	20241120	194400	29971055	5010	5010	5010	5010	0
99	20241120	194300	29971055	5010	5010	5010	5010	0
100	20241120	194200	29971055	5010	5010	5010	5010	0
101	20241120	194100	29971055	5010	5010	5010	5010	0
102	20241120	194000	29971055	5010	5010	5010	5010	0
103	20241120	193900	29971055	5010	5010	5010	5010	0
104	20241120	193800	29971055	5010	5010	5010	5010	0
105	20241120	193700	29971055	5010	5010	5010	5010	0
106	20241120	193600	29971055	5010	5010	5010	5010	0
107	20241120	193500	29971055	5010	5010	5010	5010	0
108	20241120	193400	29971055	5010	5010	5010	5010	0
109	20241120	193300	29971055	5010	5010	5010	5010	0
110	20241120	193200	29971055	5010	5010	5010	5010	0
111	20241120	193100	29971055	5010	5010	5010	5010	0
112	20241120	193000	29971055	5010	5010	5010	5010	0
113	20241120	192900	29971055	5010	5010	5010	5010	0
114	20241120	192800	29971055	5010	5010	5010	5010	0
115	20241120	192700	29971055	5010	5010	5010	5010	0
116	20241120	192600	29971055	5010	5010	5010	5010	0
117	20241120	192500	29971055	5010	5010	5010	5010	0
118	20241120	192400	29971055	5010	5010	5010	5010	0
119	20241120	192300	29971055	5010	5010	5010	5010	0
120	20241120	192200	29971055	5010	5010	5010	5010	0
121	20241120	192100	29971055	5010	5010	5010	5010	0
122	20241120	192000	29971055	5010	5010	5010	5010	125
123	20241120	191900	29971055	5010	5010	5010	5010	0
124	20241120	191800	29971055	5010	5010	5010	5010	0
125	20241120	191700	29971055	5010	5010	5010	5010	0
126	20241120	191600	29971055	5010	5010	5010	5010	0
127	20241120	191500	29971055	5010	5010	5010	5010	0
128	20241120	191400	29971055	5010	5010	5010	5010	0
129	20241120	191300	29971055	5010	5010	5010	5010	0
130	20241120	191200	29971055	5010	5010	5010	5010	0
131	20241120	191100	29971055	5010	5010	5010	5010	0
132	20241120	191000	29971055	5010	5010	5010	5010	0
133	20241120	190900	29971055	5010	5010	5010	5010	0
134	20241120	190800	29971055	5010	5010	5010	5010	0
135	20241120	190700	29971055	5010	5010	5010	5010	0
136	20241120	190600	29971055	5010	5010	5010	5010	0
137	20241120	190500	29971055	5010	5010	5010	5010	0
138	20241120	190400	29971055	5010	5010	5010	5010	0
139	20241120	190300	29971055	5010	5010	5010	5010	0
140	20241120	190200	29971055	5010	5010	5010	5010	0
141	20241120	190100	29971055	5010	5010	5010	5010	0
142	20241120	190000	29971055	5010	5010	5010	5010	0
143	20241120	185900	29971055	5010	5010	5010	5010	0
144	20241120	185800	29971055	5010	5010	5010	5010	0
145	20241120	185700	29971055	5010	5010	5010	5010	0
146	20241120	185600	29971055	5010	5010	5010	5010	0
147	20241120	185500	29971055	5010	5010	5010	5010	0
148	20241120	185400	29971055	5010	5010	5010	5010	0
149	20241120	185300	29971055	5010	5010	5010	5010	0
150	20241120	185200	29971055	5010	5010	5010	5010	0
151	20241120	185100	29971055	5010	5010	5010	5010	0
152	20241120	185000	29971055	5010	5010	5010	5010	125
153	20241120	184900	29971055	5010	5010	5010	5010	0
154	20241120	184800	29971055	5010	5010	5010	5010	0
155	20241120	184700	29971055	5010	5010	5010	5010	0
156	20241120	184600	29971055	5010	5010	5010	5010	0
157	20241120	184500	29971055	5010	5010	5010	5010	0
158	20241120	184400	29971055	5010	5010	5010	5010	0
159	20241120	184300	29971055	5010	5010	5010	5010	0
160	20241120	184200	29971055	5010	5010	5010	5010	0
161	20241120	184100	29971055	5010	5010	5010	5010	0
162	20241120	184000	29971055	5010	5010	5010	5010	0
163	20241120	183900	29971055	5010	5010	5010	5010	0
164	20241120	183800	29971055	5010	5010	5010	5010	0
165	20241120	183700	29971055	5010	5010	5010	5010	0
166	20241120	183600	29971055	5010	5010	5010	5010	0
167	20241120	183500	29971055	5010	5010	5010	5010	0
168	20241120	183400	29971055	5010	5010	5010	5010	0
169	20241120	183300	29971055	5010	5010	5010	5010	0
170	20241120	183200	29971055	5010	5010	5010	5010	0
171	20241120	183100	29971055	5010	5010	5010	5010	0
172	20241120	183000	29971055	5010	5010	5010	5010	0
173	20241120	182900	29971055	5010	5010	5010	5010	0
174	20241120	182800	29971055	5010	5010	5010	5010	0
175	20241120	182700	29971055	5010	5010	5010	5010	0
176	20241120	182600	29971055	5010	5010	5010	5010	0
177	20241120	182500	29971055	5010	5010	5010	5010	0
178	20241120	182400	29971055	5010	5010	5010	5010	0
179	20241120	182300	29971055	5010	5010	5010	5010	0
180	20241120	182200	29971055	5010	5010	5010	5010	0
181	20241120	182100	29971055	5010	5010	5010	5010	0
182	20241120	182000	29971055	5010	5010	5010	5010	125
183	20241120	181900	29971055	5010	5010	5010	5010	0
184	20241120	181800	29971055	5010	5010	5010	5010	0
185	20241120	181700	29971055	5010	5010	5010	5010	0
186	20241120	181600	29971055	5010	5010	5010	5010	0
187	20241120	181500	29971055	5010	5010	5010	5010	0
188	20241120	181400	29971055	5010	5010	5010	5010	0
189	20241120	181300	29971055	5010	5010	5010	5010	0
190	20241120	181200	29971055	5010	5010	5010	5010	0
191	20241120	181100	29971055	5010	5010	5010	5010	0
192	20241120	181000	29971055	5010	5010	5010	5010	0
193	20241120	180900	29971055	5010	5010	5010	5010	0
194	20241120	180800	29971055	5010	5010	5010	5010	0
195	20241120	180700	29971055	5010	5010	5010	5010	0
196	20241120	180600	29971055	5010	5010	5010	5010	0
197	20241120	180500	29971055	5010	5010	5010	5010	0
198	20241120	180400	29971055	5010	5010	5010	5010	0
199	20241120	180300	29971055	5010	5010	5010	5010	0
200	20241120	180200	29971055	5010	5010	5010	5010	0
201	20241120	180100	29971055	5010	5010	5010	5010	0
202	20241120	180000	29971055	5010	5010	5010	5010	0
203	20241120	175900	29971055	5010	5010	5010	5010	0
204	20241120	175800	29971055	5010	5010	5010	5010	0
205	20241120	175700	29971055	5010	5010	5010	5010	0
206	20241120	175600	29971055	5010	5010	5010	5010	0
207	20241120	175500	29971055	5010	5010	5010	5010	0
208	20241120	175400	29971055	5010	5010	5010	5010	0
209	20241120	175300	29971055	5010	5010	5010	5010	0
210	20241120	175200	29971055	5010	5010	5010	5010	0
211	20241120	175100	29971055	5010	5010	5010	5010	0
212	20241120	175000	29971055	5010	5010	5010	5010	125
213	20241120	174900	29971055	5010	5010	5010	5010	0
214	20241120	174800	29971055	5010	5010	5010	5010	0
215	20241120	174700	29971055	5010	5010	5010	5010	0
216	20241120	174600	29971055	5010	5010	5010	5010	0
217	20241120	174500	29971055	5010	5010	5010	5010	0
218	20241120	174400	29971055	5010	5010	5010	5010	0
219	20241120	174300	29971055	5010	5010	5010	5010	0
220	20241120	174200	29971055	5010	5010	5010	5010	0
221	20241120	174100	29971055	5010	5010	5010	5010	0
222	20241120	174000	29971055	5010	5010	5010	5010	0
223	20241120	173900	29971055	5010	5010	5010	5010	0
224	20241120	173800	29971055	5010	5010	5010	5010	0
225	20241120	173700	29971055	5010	5010	5010	5010	0
226	20241120	173600	29971055	5010	5010	5010	5010	0
227	20241120	173500	29971055	5010	5010	5010	5010	0
228	20241120	173400	29971055	5010	5010	5010	5010	0
229	20241120	173300	29971055	5010	5010	5010	5010	0
230	20241120	173200	29971055	5010	5010	5010	5010	0
231	20241120	173100	29971055	5010	5010	5010	5010	0
232	20241120	173000	29971055	5010	5010	5010	5010	0
233	20241120	172900	29971055	5010	5010	5010	5010	0
234	20241120	172800	29971055	5010	5010	5010	5010	0
235	20241120	172700	29971055	5010	5010	5010	5010	0
236	20241120	172600	29971055	5010	5010	5010	5010	0
237	20241120	172500	29971055	5010	5010	5010	5010	0
238	20241120	172400	29971055	5010	5010	5010	5010	0
239	20241120	172300	29971055	5010	5010	5010	5010	0
240	20241120	172200	29971055	5010	5010	5010	5010	0
241	20241120	172100	29971055	5010	5010	5010	5010	0
242	20241120	172000	29971055	5010	5010	5010	5010	125
243	20241120	171900	29971055	5010	5010	5010	5010	0
244	20241120	171800	29971055	5010	5010	5010	5010	0
245	20241120	171700	29971055	5010	5010	5010	5010	0
246	20241120	171600	29971055	5010	5010	5010	5010	0
247	20241120	171500	29971055	5010	5010	5010	5010	0
248	20241120	171400	29971055	5010	5010	5010	5010	0
249	20241120	171300	29971055	5010	5010	5010	5010	0
250	20241120	171200	29971055	5010	5010	5010	5010	0
251	20241120	171100	29971055	5010	5010	5010	5010	0
252	20241120	171000	29971055	5010	5010	5010	5010	0
253	20241120	170900	29971055	5010	5010	5010	5010	0
254	20241120	170800	29971055	5010	5010	5010	5010	0
255	20241120	170700	29971055	5010	5010	5010	5010	0
256	20241120	170600	29971055	5010	5010	5010	5010	0
257	20241120	170500	29971055	5010	5010	5010	5010	0
258	20241120	170400	29971055	5010	5010	5010	5010	0
259	20241120	170300	29971055	5010	5010	5010	5010	0
260	20241120	170200	29971055	5010	5010	5010	5010	0
261	20241120	170100	29971055	5010	5010	5010	5010	0
262	20241120	170000	29971055	5010	5010	5010	5010	0
263	20241120	165900	29971055	5010	5010	5010	5010	0
264	20241120	165800	29971055	5010	5010	5010	5010	0
265	20241120	165700	29971055	5010	5010	5010	5010	0
266	20241120	165600	29971055	5010	5010	5010	5010	0
267	20241120	165500	29971055	5010	5010	5010	5010	0
268	20241120	165400	29971055	5010	5010	5010	5010	0
269	20241120	165300	29971055	5010	5010	5010	5010	0
270	20241120	165200	29971055	5010	5010	5010	5010	0
271	20241120	165100	29971055	5010	5010	5010	5010	0
272	20241120	165000	29971055	5010	5010	5010	5010	125
273	20241120	164900	29971055	5010	5010	5010	5010	0
274	20241120	164800	29971055	5010	5010	5010	5010	0
275	20241120	164700	29971055	5010	5010	5010	5010	0
276	20241120	164600	29971055	5010	5010	5010	5010	0
277	20241120	164500	29971055	5010	5010	5010	5010	0
278	20241120	164400	29971055	5010	5010	5010	5010	0
279	20241120	164300	29971055	5010	5010	5010	5010	0
280	20241120	164200	29971055	5010	5010	5010	5010	0
281	20241120	164100	29971055	5010	5010	5010	5010	0
282	20241120	164000	29971055	5010	5010	5010	5010	0
283	20241120	163900	29971055	5010	5010	5010	5010	0
284	20241120	163800	29971055	5010	5010	5010	5010	0
285	20241120	163700	29971055	5010	5010	5010	5010	0
286	20241120	163600	29971055	5010	5010	5010	5010	0
287	20241120	163500	29971055	5010	5010	5010	5010	0
288	20241120	163400	29971055	5010	5010	5010	5010	0
289	20241120	163300	29971055	5010	5010	5010	5010	0
290	20241120	163200	29971055	5010	5010	5010	5010	0
291	20241120	163100	29971055	5010	5010	5010	5010	0
292	20241120	163000	29971055	5010	5010	5010	5010	0
293	20241120	162900	29971055	5010	5010	5010	5010	0
294	20241120	162800	29971055	5010	5010	5010	5010	0
295	20241120	162700	29971055	5010	5010	5010	5010	0
296	20241120	162600	29971055	5010	5010	5010	5010	0
297	20241120	162500	29971055	5010	5010	5010	5010	0
298	20241120	162400	29971055	5010	5010	5010	5010	0
299	20241120	162300	29971055	5010	5010	5010	5010	0
300	20241120	162200	29971055	5010	5010	5010	5010	0
301	20241120	162100	29971055	5010	5010	5010	5010	0
302	20241120	162000	29971055	5010	5010	5010	5010	125
303	20241120	161900	29971055	5010	5010	5010	5010	0
304	20241120	161800	29971055	5010	5010	5010	5010	0
305	20241120	161700	29971055	5010	5010	5010	5010	0
306	20241120	161600	29971055	5010	5010	5010	5010	0
307	20241120	161500	29971055	5010	5010	5010	5010	0
308	20241120	161400	29971055	5010	5010	5010	5010	0
309	20241120	161300	29971055	5010	5010	5010	5010	0
310	20241120	161200	29971055	5010	5010	5010	5010	0
311	20241120	161100	29971055	5010	5010	5010	5010	0
312	20241120	161000	29971055	5010	5010	5010	5010	0
313	20241120	160900	29971055	5010	5010	5010	5010	0
314	20241120	160800	29971055	5010	5010	5010	5010	0
315	20241120	160700	29971055	5010	5010	5010	5010	0
316	20241120	160600	29971055	5010	5010	5010	5010	0
317	20241120	160500	29971055	5010	5010	5010	5010	0
318	20241120	160400	29971055	5010	5010	5010	5010	0
319	20241120	160300	29971055	5010	5010	5010	5010	0
320	20241120	160200	29971055	5010	5010	5010	5010	0
321	20241120	160100	29971055	5010	5010	5010	5010	0
322	20241120	160000	29971055	5010	5010	5010	5010	0
323	20241120	155900	29971055	5010	5010	5010	5010	0
324	20241120	155800	29971055	5010	5010	5010	5010	0
325	20241120	155700	29971055	5010	5010	5010	5010	0
326	20241120	155600	29971055	5010	5010	5010	5010	0
327	20241120	155500	29971055	5010	5010	5010	5010	0
328	20241120	155400	29971055	5010	5010	5010	5010	0
329	20241120	155300	29971055	5010	5010	5010	5010	0
330	20241120	155200	29971055	5010	5010	5010	5010	0
331	20241120	155100	29971055	5010	5010	5010	5010	0
332	20241120	155000	29971055	5010	5010	5010	5010	125
333	20241120	154900	29971055	5010	5010	5010	5010	0
334	20241120	154800	29971055	5010	5010	5010	5010	0
335	20241120	154700	29971055	5010	5010	5010	5010	0
336	20241120	154600	29971055	5010	5010	5010	5010	0
337	20241120	154500	29971055	5010	5010	5010	5010	0
338	20241120	154400	29971055	5010	5010	5010	5010	0
339	20241120	154300	29971055	5010	5010	5010	5010	0
340	20241120	154200	29971055	5010	5010	5010	5010	0
341	20241120	154100	29971055	5010	5010	5010	5010	0
342	20241120	154000	29971055	5010	5010	5010	5010	0
343	20241120	153900	29971055	5010	5010	5010	5010	0
344	20241120	153800	29971055	5010	5010	5010	5010	0
345	20241120	153700	29971055	5010	5010	5010	5010	0
346	20241120	153600	29971055	5010	5010	5010	5010	0
347	20241120	153500	29971055	5010	5010	5010	5010	0
348	20241120	153400	29971055	5010	5010	5010	5010	0
349	20241120	153300	29971055	5010	5010	5010	5010	0
350	20241120	153200	29971055	5010	5010	5010	5010	0
351	20241120	153100	29971055	5010	5010	5010	5010	0
352	20241120	153000	29971055	5010	5010	5010	5010	125
353	20241120	152900	29344805	5020	5020	5020	5020	0
354	20241120	152800	29344805	5020	5020	5020	5020	0
355	20241120	152700	29344805	5020	5020	5020	5020	0
356	20241120	152600	29344805	5020	5020	5020	5020	0
357	20241120	152500	29344805	5020	5020	5020	5020	0
358	20241120	152400	29344805	5020	5020	5020	5020	0
359	20241120	152300	29344805	5020	5020	5020	5020	0
360	20241120	152200	29344805	5020	5020	5020	5020	0
361	20241120	152100	29344805	5020	5020	5020	5020	0
362	20241120	152000	29344805	5020	5020	5020	5020	0
363	20241120	151900	29344805	5020	5020	5020	5020	0
364	20241120	151800	29344805	5020	5020	5020	5020	0
365	20241120	151700	29344805	5020	5020	5020	5020	0
366	20241120	151600	29344805	5020	5020	5020	5020	83
367	20241120	151500	28928145	5020	5020	5020	5020	1
368	20241120	151400	28923125	5020	5020	5020	5020	0
369	20241120	151300	28923125	5020	5020	5020	5020	0
370	20241120	151200	28923125	5020	5020	5020	5020	0
371	20241120	151100	28923125	5020	5010	5020	5010	3
372	20241120	151000	28908085	5010	5010	5020	5010	23
373	20241120	150900	28792835	5020	5020	5020	5020	33
374	20241120	150800	28627175	5020	5010	5020	5010	500
375	20241120	150700	26119165	5000	5000	5000	5000	11
376	20241120	150600	26064165	5000	5000	5000	5000	0
377	20241120	150500	26064165	5000	5000	5000	5000	0
378	20241120	150400	26064165	5000	5000	5000	5000	11
379	20241120	150300	26009165	5000	5000	5000	5000	0
380	20241120	150200	26009165	5000	5000	5000	5000	0
381	20241120	150100	26009165	5000	5000	5000	5000	0
382	20241120	150000	26009165	5000	5000	5000	5000	0
383	20241120	145900	26009165	5000	5000	5000	5000	84
384	20241120	145800	25589165	5010	5010	5010	5010	0
385	20241120	145700	25589165	5010	5010	5010	5010	0
386	20241120	145600	25589165	5010	5010	5010	5010	0
387	20241120	145500	25589165	5010	5010	5010	5010	0
388	20241120	145400	25589165	5010	5010	5010	5010	3
389	20241120	145300	25574135	5010	5010	5010	5010	4
390	20241120	145200	25554095	5020	5020	5020	5020	207
391	20241120	145100	24514955	5020	5020	5020	5020	0
392	20241120	145000	24514955	5020	5020	5020	5020	0
393	20241120	144900	24514955	5020	5020	5020	5020	2
394	20241120	144800	24504915	5010	5010	5010	5010	7
395	20241120	144700	24469845	5020	5020	5020	5020	0
396	20241120	144600	24469845	5020	5020	5020	5020	0
397	20241120	144500	24469845	5020	5020	5020	5020	0
398	20241120	144400	24469845	5020	5020	5020	5020	0
399	20241120	144300	24469845	5020	5020	5020	5020	0
400	20241120	144200	24469845	5020	5020	5020	5020	0
401	20241120	144100	24469845	5020	5020	5020	5020	0
402	20241120	144000	24469845	5020	5020	5020	5020	0
403	20241120	143900	24469845	5020	5020	5020	5020	0
404	20241120	143800	24469845	5020	5020	5020	5020	11
405	20241120	143700	24414625	5020	5020	5020	5020	0
406	20241120	143600	24414625	5020	5020	5020	5020	0
407	20241120	143500	24414625	5020	5020	5020	5020	0
408	20241120	143400	24414625	5020	5020	5020	5020	0
409	20241120	143300	24414625	5020	5020	5020	5020	0
410	20241120	143200	24414625	5020	5020	5020	5020	0
411	20241120	143100	24414625	5020	5020	5020	5020	0
412	20241120	143000	24414625	5020	5020	5020	5020	0
413	20241120	142900	24414625	5020	5020	5020	5020	0
414	20241120	142800	24414625	5020	5020	5020	5020	0
415	20241120	142700	24414625	5020	5020	5020	5020	0
416	20241120	142600	24414625	5020	5020	5020	5020	0
417	20241120	142500	24414625	5020	5020	5020	5020	0
418	20241120	142400	24414625	5020	5020	5020	5020	0
419	20241120	142300	24414625	5020	5020	5020	5020	0
420	20241120	142200	24414625	5020	5020	5020	5020	0
421	20241120	142100	24414625	5020	5020	5020	5020	1
422	20241120	142000	24409605	5020	5020	5020	5020	0
423	20241120	141900	24409605	5020	5020	5020	5020	0
424	20241120	141800	24409605	5020	5020	5020	5020	0
425	20241120	141700	24409605	5020	5020	5020	5020	1
426	20241120	141600	24404585	5000	5000	5000	5000	1
427	20241120	141500	24399585	5020	5020	5020	5020	0
428	20241120	141400	24399585	5020	5020	5020	5020	0
429	20241120	141300	24399585	5020	5010	5020	5010	3
430	20241120	141200	24384545	5020	5010	5020	5010	6
431	20241120	141100	24354475	5000	5000	5000	5000	0
432	20241120	141000	24354475	5000	5000	5000	5000	0
433	20241120	140900	24354475	5000	5010	5010	5000	10
434	20241120	140800	24304435	5030	5030	5030	5030	2
435	20241120	140700	24294375	5010	5010	5010	5010	0
436	20241120	140600	24294375	5010	5010	5010	5010	0
437	20241120	140500	24294375	5010	5010	5010	5010	4
438	20241120	140400	24274335	5030	5030	5030	5030	0
439	20241120	140300	24274335	5030	5030	5030	5030	0
440	20241120	140200	24274335	5030	5030	5030	5030	0
441	20241120	140100	24274335	5030	5030	5030	5030	0
442	20241120	140000	24274335	5030	5020	5030	5020	10
443	20241120	135900	24224105	5020	5020	5020	5020	2
444	20241120	135800	24214065	5030	5030	5030	5030	0
445	20241120	135700	24214065	5030	5030	5030	5030	2
446	20241120	135600	24204005	5010	5010	5010	5010	0
447	20241120	135500	24204005	5010	5010	5010	5010	0
448	20241120	135400	24204005	5010	5010	5010	5010	0
449	20241120	135300	24204005	5010	5010	5010	5010	0
450	20241120	135200	24204005	5010	5010	5010	5010	0
451	20241120	135100	24204005	5010	5010	5010	5010	0
452	20241120	135000	24204005	5010	5010	5010	5010	0
453	20241120	134900	24204005	5010	5010	5010	5010	4
454	20241120	134800	24183965	5030	5030	5030	5030	50
455	20241120	134700	23932465	5030	5030	5030	5030	0
456	20241120	134600	23932465	5030	5030	5030	5030	0
457	20241120	134500	23932465	5030	5030	5030	5030	0
458	20241120	134400	23932465	5030	5030	5030	5030	0
459	20241120	134300	23932465	5030	5030	5030	5030	0
460	20241120	134200	23932465	5030	5030	5030	5030	0
461	20241120	134100	23932465	5030	5030	5030	5030	0
462	20241120	134000	23932465	5030	5030	5030	5030	0
463	20241120	133900	23932465	5030	5030	5030	5030	0
464	20241120	133800	23932465	5030	5030	5030	5030	0
465	20241120	133700	23932465	5030	5030	5030	5030	0
466	20241120	133600	23932465	5030	5030	5030	5030	0
467	20241120	133500	23932465	5030	5030	5030	5030	0
468	20241120	133400	23932465	5030	5030	5030	5030	0
469	20241120	133300	23932465	5030	5030	5030	5030	0
470	20241120	133200	23932465	5030	5030	5030	5030	1
471	20241120	133100	23927435	5030	5030	5030	5030	0
472	20241120	133000	23927435	5030	5030	5030	5030	0
473	20241120	132900	23927435	5030	5030	5030	5030	1
474	20241120	132800	23922405	5030	5030	5030	5030	1
475	20241120	132700	23917375	5010	5010	5010	5010	0
476	20241120	132600	23917375	5010	5010	5010	5010	0
477	20241120	132500	23917375	5010	5010	5010	5010	91
478	20241120	132400	23461465	5030	5030	5030	5030	0
479	20241120	132300	23461465	5030	5030	5030	5030	0
480	20241120	132200	23461465	5030	5030	5030	5030	0
481	20241120	132100	23461465	5030	5030	5030	5030	0
482	20241120	132000	23461465	5030	5030	5030	5030	0
483	20241120	131900	23461465	5030	5030	5030	5030	0
484	20241120	131800	23461465	5030	5030	5030	5030	0
485	20241120	131700	23461465	5030	5030	5030	5030	0
486	20241120	131600	23461465	5030	5030	5030	5030	0
487	20241120	131500	23461465	5030	5030	5030	5030	0
488	20241120	131400	23461465	5030	5030	5030	5030	0
489	20241120	131300	23461465	5030	5030	5030	5030	0
490	20241120	131200	23461465	5030	5030	5030	5030	0
491	20241120	131100	23461465	5030	5030	5030	5030	2
492	20241120	131000	23451405	5030	5030	5030	5030	0
493	20241120	130900	23451405	5030	5030	5030	5030	0
494	20241120	130800	23451405	5030	5030	5030	5030	0
495	20241120	130700	23451405	5030	5030	5030	5030	0
496	20241120	130600	23451405	5030	5030	5030	5030	0
497	20241120	130500	23451405	5030	5030	5030	5030	1
498	20241120	130400	23446375	5010	5010	5010	5010	0
499	20241120	130300	23446375	5010	5010	5010	5010	0
500	20241120	130200	23446375	5010	5010	5010	5010	0
501	20241120	130100	23446375	5010	5010	5010	5010	0
502	20241120	130000	23446375	5010	5010	5010	5010	0
503	20241120	125900	23446375	5010	5010	5010	5010	0
504	20241120	125800	23446375	5010	5010	5010	5010	1
505	20241120	125700	23441365	5030	5020	5030	5020	3
506	20241120	125600	23426295	5010	5010	5010	5010	0
507	20241120	125500	23426295	5010	5010	5010	5010	0
508	20241120	125400	23426295	5010	5010	5010	5010	0
509	20241120	125300	23426295	5010	5010	5010	5010	13
510	20241120	125200	23361165	5010	5010	5010	5010	2
511	20241120	125100	23351145	5030	5030	5030	5030	0
512	20241120	125000	23351145	5030	5030	5030	5030	0
513	20241120	124900	23351145	5030	5030	5030	5030	0
514	20241120	124800	23351145	5030	5030	5030	5030	0
515	20241120	124700	23351145	5030	5030	5030	5030	0
516	20241120	124600	23351145	5030	5030	5030	5030	2
517	20241120	124500	23341085	5030	5030	5030	5030	0
518	20241120	124400	23341085	5030	5030	5030	5030	0
519	20241120	124300	23341085	5030	5030	5030	5030	0
520	20241120	124200	23341085	5030	5030	5030	5030	0
521	20241120	124100	23341085	5030	5030	5030	5030	0
522	20241120	124000	23341085	5030	5030	5030	5030	0
523	20241120	123900	23341085	5030	5030	5030	5030	0
524	20241120	123800	23341085	5030	5030	5030	5030	0
525	20241120	123700	23341085	5030	5030	5030	5030	0
526	20241120	123600	23341085	5030	5030	5030	5030	0
527	20241120	123500	23341085	5030	5030	5030	5030	0
528	20241120	123400	23341085	5030	5030	5030	5030	0
529	20241120	123300	23341085	5030	5030	5030	5030	0
530	20241120	123200	23341085	5030	5030	5030	5030	0
531	20241120	123100	23341085	5030	5030	5030	5030	1
532	20241120	123000	23336055	5020	5020	5020	5020	0
533	20241120	122900	23336055	5020	5020	5020	5020	5
534	20241120	122800	23310955	5030	5030	5030	5030	0
535	20241120	122700	23310955	5030	5030	5030	5030	0
536	20241120	122600	23310955	5030	5030	5030	5030	0
537	20241120	122500	23310955	5030	5030	5030	5030	0
538	20241120	122400	23310955	5030	5030	5030	5030	0
539	20241120	122300	23310955	5030	5030	5030	5030	0
540	20241120	122200	23310955	5030	5030	5030	5030	0
541	20241120	122100	23310955	5030	5030	5030	5030	0
542	20241120	122000	23310955	5030	5030	5030	5030	0
543	20241120	121900	23310955	5030	5030	5030	5030	0
544	20241120	121800	23310955	5030	5030	5030	5030	0
545	20241120	121700	23310955	5030	5030	5030	5030	0
546	20241120	121600	23310955	5030	5030	5030	5030	0
547	20241120	121500	23310955	5030	5030	5030	5030	0
548	20241120	121400	23310955	5030	5030	5030	5030	0
549	20241120	121300	23310955	5030	5030	5030	5030	0
550	20241120	121200	23310955	5030	5030	5030	5030	0
551	20241120	121100	23310955	5030	5030	5030	5030	0
552	20241120	121000	23310955	5030	5030	5030	5030	0
553	20241120	120900	23310955	5030	5030	5030	5030	0
554	20241120	120800	23310955	5030	5030	5030	5030	0
555	20241120	120700	23310955	5030	5020	5030	5020	3
556	20241120	120600	23295875	5020	5020	5020	5020	0
557	20241120	120500	23295875	5020	5020	5020	5020	0
558	20241120	120400	23295875	5020	5020	5020	5020	0
559	20241120	120300	23295875	5020	5020	5020	5020	0
560	20241120	120200	23295875	5020	5020	5020	5020	0
561	20241120	120100	23295875	5020	5020	5020	5020	10
562	20241120	120000	23245675	5030	5020	5030	5020	11
563	20241120	115900	23190435	5020	5020	5020	5020	0
564	20241120	115800	23190435	5020	5020	5020	5020	0
565	20241120	115700	23190435	5020	5020	5020	5020	0
566	20241120	115600	23190435	5020	5000	5020	5000	23
567	20241120	115500	23075355	5000	5000	5000	5000	15
568	20241120	115400	23000355	5000	5000	5000	5000	220
569	20241120	115300	21900355	4990	4990	4990	4990	0
570	20241120	115200	21900355	4990	4990	4990	4990	0
571	20241120	115100	21900355	4990	4990	4990	4990	0
572	20241120	115000	21900355	4990	4990	4990	4990	0
573	20241120	114900	21900355	4990	4990	4990	4990	0
574	20241120	114800	21900355	4990	4990	4990	4990	0
575	20241120	114700	21900355	4990	4990	4990	4990	0
576	20241120	114600	21900355	4990	4990	4990	4990	0
577	20241120	114500	21900355	4990	4990	4990	4990	0
578	20241120	114400	21900355	4990	4990	4990	4990	0
579	20241120	114300	21900355	4990	4990	4990	4990	0
580	20241120	114200	21900355	4990	4990	4990	4990	0
581	20241120	114100	21900355	4990	4990	4990	4990	0
582	20241120	114000	21900355	4990	4990	4990	4990	0
583	20241120	113900	21900355	4990	4990	4990	4990	0
584	20241120	113800	21900355	4990	4990	4990	4990	0
585	20241120	113700	21900355	4990	4990	4990	4990	0
586	20241120	113600	21900355	4990	4990	4990	4990	40
587	20241120	113500	21700755	4980	4980	4980	4980	0
588	20241120	113400	21700755	4980	4980	4980	4980	0
589	20241120	113300	21700755	4980	4980	4980	4980	21
590	20241120	113200	21596175	4970	4970	4970	4970	0
591	20241120	113100	21596175	4970	4970	4970	4970	0
592	20241120	113000	21596175	4970	4970	4970	4970	0
593	20241120	112900	21596175	4970	4970	4970	4970	0
594	20241120	112800	21596175	4970	4970	4970	4970	0
595	20241120	112700	21596175	4970	4970	4970	4970	43
596	20241120	112600	21382465	4970	4970	4970	4970	0
597	20241120	112500	21382465	4970	4970	4970	4970	0
598	20241120	112400	21382465	4970	4970	4970	4970	15
599	20241120	112300	21307915	4970	4970	4970	4970	0
600	20241120	112200	21307915	4970	4970	4970	4970	0
601	20241120	112100	21307915	4970	4970	4970	4970	0
602	20241120	112000	21307915	4970	4975	4975	4970	4
603	20241120	111900	21288030	4980	4980	4980	4980	0
604	20241120	111800	21288030	4980	4980	4980	4980	0
605	20241120	111700	21288030	4980	4980	4980	4980	0
606	20241120	111600	21288030	4980	4980	4980	4980	1
607	20241120	111500	21283050	4955	4955	4955	4955	0
608	20241120	111400	21283050	4955	4955	4955	4955	0
609	20241120	111300	21283050	4955	4955	4955	4955	0
610	20241120	111200	21283050	4955	4955	4955	4955	0
611	20241120	111100	21283050	4955	4955	4955	4955	0
612	20241120	111000	21283050	4955	4955	4955	4955	0
613	20241120	110900	21283050	4955	4955	4955	4955	87
614	20241120	110800	20851965	4945	4945	4945	4945	0
615	20241120	110700	20851965	4945	4945	4945	4945	0
616	20241120	110600	20851965	4945	4945	4945	4945	0
617	20241120	110500	20851965	4945	4945	4945	4945	0
618	20241120	110400	20851965	4945	4945	4945	4945	0
619	20241120	110300	20851965	4945	4945	4945	4945	0
620	20241120	110200	20851965	4945	4945	4945	4945	0
621	20241120	110100	20851965	4945	4945	4945	4945	0
622	20241120	110000	20851965	4945	4945	4945	4945	0
623	20241120	105900	20851965	4945	4945	4945	4945	0
624	20241120	105800	20851965	4945	4945	4945	4945	0
625	20241120	105700	20851965	4945	4945	4945	4945	0
626	20241120	105600	20851965	4945	4945	4945	4945	0
627	20241120	105500	20851965	4945	4945	4945	4945	0
628	20241120	105400	20851965	4945	4945	4945	4945	0
629	20241120	105300	20851965	4945	4945	4945	4945	0
630	20241120	105200	20851965	4945	4945	4945	4945	0
631	20241120	105100	20851965	4945	4945	4945	4945	0
632	20241120	105000	20851965	4945	4945	4945	4945	0
633	20241120	104900	20851965	4945	4945	4945	4945	0
634	20241120	104800	20851965	4945	4945	4945	4945	0
635	20241120	104700	20851965	4945	4945	4945	4945	0
636	20241120	104600	20851965	4945	4945	4945	4945	0
637	20241120	104500	20851965	4945	4945	4945	4945	0
638	20241120	104400	20851965	4945	4945	4945	4945	0
639	20241120	104300	20851965	4945	4945	4945	4945	0
640	20241120	104200	20851965	4945	4945	4945	4945	0
641	20241120	104100	20851965	4945	4945	4945	4945	0
642	20241120	104000	20851965	4945	4945	4945	4945	0
643	20241120	103900	20851965	4945	4945	4945	4945	0
644	20241120	103800	20851965	4945	4945	4945	4945	0
645	20241120	103700	20851965	4945	4945	4945	4945	0
646	20241120	103600	20851965	4945	4945	4945	4945	0
647	20241120	103500	20851965	4945	4955	4955	4945	60
648	20241120	103400	20554990	4955	4955	4955	4955	0
649	20241120	103300	20554990	4955	4955	4955	4955	0
650	20241120	103200	20554990	4955	4955	4955	4955	0
651	20241120	103100	20554990	4955	4955	4955	4955	0
652	20241120	103000	20554990	4955	4955	4955	4955	0
653	20241120	102900	20554990	4955	4955	4955	4955	0
654	20241120	102800	20554990	4955	4955	4955	4955	0
655	20241120	102700	20554990	4955	4955	4955	4955	1
656	20241120	102600	20550035	4980	4980	4980	4980	0
657	20241120	102500	20550035	4980	4980	4980	4980	0
658	20241120	102400	20550035	4980	4980	4980	4980	0
659	20241120	102300	20550035	4980	4980	4980	4980	0
660	20241120	102200	20550035	4980	4980	4980	4980	0
661	20241120	102100	20550035	4980	4980	4980	4980	0
662	20241120	102000	20550035	4980	4980	4980	4980	0
663	20241120	101900	20550035	4980	4980	4980	4980	0
664	20241120	101800	20550035	4980	4980	4980	4980	0
665	20241120	101700	20550035	4980	4980	4980	4980	0
666	20241120	101600	20550035	4980	4980	4980	4980	0
667	20241120	101500	20550035	4980	4980	4980	4980	0
668	20241120	101400	20550035	4980	4980	4980	4980	0
669	20241120	101300	20550035	4980	4980	4980	4980	0
670	20241120	101200	20550035	4980	4980	4980	4980	0
671	20241120	101100	20550035	4980	4980	4980	4980	0
672	20241120	101000	20550035	4980	4980	4980	4980	0
673	20241120	100900	20550035	4980	4980	4980	4980	10
674	20241120	100800	20500235	4980	4980	4980	4980	0
675	20241120	100700	20500235	4980	4980	4980	4980	0
676	20241120	100600	20500235	4980	4980	4980	4980	0
677	20241120	100500	20500235	4980	4980	4980	4980	0
678	20241120	100400	20500235	4980	4980	4980	4980	0
679	20241120	100300	20500235	4980	4980	4980	4980	6
680	20241120	100200	20470355	4930	4930	4930	4930	0
681	20241120	100100	20470355	4930	4930	4930	4930	0
682	20241120	100000	20470355	4930	4930	4930	4930	0
683	20241120	095900	20470355	4930	4930	4930	4930	0
684	20241120	095800	20470355	4930	4930	4930	4930	0
685	20241120	095700	20470355	4930	4930	4930	4930	0
686	20241120	095600	20470355	4930	4930	4930	4930	0
687	20241120	095500	20470355	4930	4930	4930	4930	0
688	20241120	095400	20470355	4930	4930	4930	4930	0
689	20241120	095300	20470355	4930	4930	4930	4930	0
690	20241120	095200	20470355	4930	4930	4930	4930	0
691	20241120	095100	20470355	4930	4930	4930	4930	0
692	20241120	095000	20470355	4930	4930	4930	4930	0
693	20241120	094900	20470355	4930	4930	4930	4930	0
694	20241120	094800	20470355	4930	4930	4930	4930	0
695	20241120	094700	20470355	4930	5020	5020	4925	1515
696	20241120	094600	12963250	5020	5020	5020	5020	0
697	20241120	094500	12963250	5020	5020	5020	5020	0
698	20241120	094400	12963250	5020	5020	5020	5020	1
699	20241120	094300	12958230	4970	5020	5020	4970	3
700	20241120	094200	12943270	5020	5020	5020	5020	3
701	20241120	094100	12928210	5030	4995	5030	4995	24
702	20241120	094000	12808275	4970	4970	4970	4970	5
703	20241120	093900	12783425	4970	4965	4970	4965	9
704	20241120	093800	12738725	4965	4965	4965	4965	0
705	20241120	093700	12738725	4965	4965	4965	4965	19
706	20241120	093600	12644390	4965	4990	4990	4965	6
707	20241120	093500	12614475	4995	4995	4995	4995	0
708	20241120	093400	12614475	4995	4995	4995	4995	0
709	20241120	093300	12614475	4995	4995	4995	4995	0
710	20241120	093200	12614475	4995	4995	4995	4995	0
711	20241120	093100	12614475	4995	4995	4995	4995	0
712	20241120	093000	12614475	4995	4995	4995	4995	0
713	20241120	092900	12614475	4995	4995	4995	4995	0
714	20241120	092800	12614475	4995	4995	4995	4995	0
715	20241120	092700	12614475	4995	4995	4995	4995	0
716	20241120	092600	12614475	4995	4995	4995	4995	0
717	20241120	092500	12614475	4995	4995	4995	4995	0
718	20241120	092400	12614475	4995	4995	4995	4995	30
719	20241120	092300	12464625	4995	4995	4995	4995	0
720	20241120	092200	12464625	4995	4995	4995	4995	10
721	20241120	092100	12414675	4995	4995	4995	4995	0
722	20241120	092000	12414675	4995	4995	4995	4995	2
723	20241120	091900	12404685	4955	4955	4955	4955	0
724	20241120	091800	12404685	4955	4960	4960	4955	36
725	20241120	091700	12226285	4960	4970	4970	4960	2242
726	20241120	091600	1104955	4970	4970	4970	4970	0
727	20241120	091500	1104955	4970	4970	4970	4970	0
728	20241120	091400	1104955	4970	4970	4970	4970	0
729	20241120	091300	1104955	4970	4970	4970	4970	0
730	20241120	091200	1104955	4970	4970	4970	4970	125
731	20241120	091100	483705	4975	4975	4975	4975	0
732	20241120	091000	483705	4975	4975	4975	4975	35
733	20241120	090900	309580	4980	4980	4980	4980	0
734	20241120	090800	309580	4980	4980	4980	4980	5
735	20241120	090700	284680	4980	4980	4980	4980	0
736	20241120	090600	284680	4980	4980	4980	4980	0
737	20241120	090500	284680	4980	4980	4980	4980	1
738	20241120	090400	279700	4985	4985	4985	4985	4
739	20241120	090300	259760	4990	4990	4990	4990	0
740	20241120	090200	259760	4990	4990	4990	4990	0
741	20241120	090100	259760	4990	4990	4990	4990	22
742	20241120	090000	149980	4995	5000	5000	4995	30