KissMeData/102950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200700	10733185	2930	2930	2930	2930	50
3	20241120	200600	10733185	2930	2930	2930	2930	0
4	20241120	200500	10733185	2930	2930	2930	2930	0
5	20241120	200400	10733185	2930	2930	2930	2930	0
6	20241120	200300	10733185	2930	2930	2930	2930	0
7	20241120	200200	10733185	2930	2930	2930	2930	0
8	20241120	200100	10733185	2930	2930	2930	2930	0
9	20241120	200000	10733185	2930	2930	2930	2930	0
10	20241120	195900	10733185	2930	2930	2930	2930	0
11	20241120	195800	10733185	2930	2930	2930	2930	0
12	20241120	195700	10733185	2930	2930	2930	2930	0
13	20241120	195600	10733185	2930	2930	2930	2930	0
14	20241120	195500	10733185	2930	2930	2930	2930	0
15	20241120	195400	10733185	2930	2930	2930	2930	0
16	20241120	195300	10733185	2930	2930	2930	2930	0
17	20241120	195200	10733185	2930	2930	2930	2930	0
18	20241120	195100	10733185	2930	2930	2930	2930	0
19	20241120	195000	10733185	2930	2930	2930	2930	0
20	20241120	194900	10733185	2930	2930	2930	2930	0
21	20241120	194800	10733185	2930	2930	2930	2930	0
22	20241120	194700	10733185	2930	2930	2930	2930	0
23	20241120	194600	10733185	2930	2930	2930	2930	0
24	20241120	194500	10733185	2930	2930	2930	2930	0
25	20241120	194400	10733185	2930	2930	2930	2930	0
26	20241120	194300	10733185	2930	2930	2930	2930	0
27	20241120	194200	10733185	2930	2930	2930	2930	0
28	20241120	194100	10733185	2930	2930	2930	2930	0
29	20241120	194000	10733185	2930	2930	2930	2930	0
30	20241120	193900	10733185	2930	2930	2930	2930	0
31	20241120	193800	10733185	2930	2930	2930	2930	0
32	20241120	193700	10733185	2930	2930	2930	2930	50
33	20241120	193600	10733185	2930	2930	2930	2930	0
34	20241120	193500	10733185	2930	2930	2930	2930	0
35	20241120	193400	10733185	2930	2930	2930	2930	0
36	20241120	193300	10733185	2930	2930	2930	2930	0
37	20241120	193200	10733185	2930	2930	2930	2930	0
38	20241120	193100	10733185	2930	2930	2930	2930	0
39	20241120	193000	10733185	2930	2930	2930	2930	0
40	20241120	192900	10733185	2930	2930	2930	2930	0
41	20241120	192800	10733185	2930	2930	2930	2930	0
42	20241120	192700	10733185	2930	2930	2930	2930	0
43	20241120	192600	10733185	2930	2930	2930	2930	0
44	20241120	192500	10733185	2930	2930	2930	2930	0
45	20241120	192400	10733185	2930	2930	2930	2930	0
46	20241120	192300	10733185	2930	2930	2930	2930	0
47	20241120	192200	10733185	2930	2930	2930	2930	0
48	20241120	192100	10733185	2930	2930	2930	2930	0
49	20241120	192000	10733185	2930	2930	2930	2930	0
50	20241120	191900	10733185	2930	2930	2930	2930	0
51	20241120	191800	10733185	2930	2930	2930	2930	0
52	20241120	191700	10733185	2930	2930	2930	2930	0
53	20241120	191600	10733185	2930	2930	2930	2930	0
54	20241120	191500	10733185	2930	2930	2930	2930	0
55	20241120	191400	10733185	2930	2930	2930	2930	0
56	20241120	191300	10733185	2930	2930	2930	2930	0
57	20241120	191200	10733185	2930	2930	2930	2930	0
58	20241120	191100	10733185	2930	2930	2930	2930	0
59	20241120	191000	10733185	2930	2930	2930	2930	0
60	20241120	190900	10733185	2930	2930	2930	2930	0
61	20241120	190800	10733185	2930	2930	2930	2930	0
62	20241120	190700	10733185	2930	2930	2930	2930	50
63	20241120	190600	10733185	2930	2930	2930	2930	0
64	20241120	190500	10733185	2930	2930	2930	2930	0
65	20241120	190400	10733185	2930	2930	2930	2930	0
66	20241120	190300	10733185	2930	2930	2930	2930	0
67	20241120	190200	10733185	2930	2930	2930	2930	0
68	20241120	190100	10733185	2930	2930	2930	2930	0
69	20241120	190000	10733185	2930	2930	2930	2930	0
70	20241120	185900	10733185	2930	2930	2930	2930	0
71	20241120	185800	10733185	2930	2930	2930	2930	0
72	20241120	185700	10733185	2930	2930	2930	2930	0
73	20241120	185600	10733185	2930	2930	2930	2930	0
74	20241120	185500	10733185	2930	2930	2930	2930	0
75	20241120	185400	10733185	2930	2930	2930	2930	0
76	20241120	185300	10733185	2930	2930	2930	2930	0
77	20241120	185200	10733185	2930	2930	2930	2930	0
78	20241120	185100	10733185	2930	2930	2930	2930	0
79	20241120	185000	10733185	2930	2930	2930	2930	0
80	20241120	184900	10733185	2930	2930	2930	2930	0
81	20241120	184800	10733185	2930	2930	2930	2930	0
82	20241120	184700	10733185	2930	2930	2930	2930	0
83	20241120	184600	10733185	2930	2930	2930	2930	0
84	20241120	184500	10733185	2930	2930	2930	2930	0
85	20241120	184400	10733185	2930	2930	2930	2930	0
86	20241120	184300	10733185	2930	2930	2930	2930	0
87	20241120	184200	10733185	2930	2930	2930	2930	0
88	20241120	184100	10733185	2930	2930	2930	2930	0
89	20241120	184000	10733185	2930	2930	2930	2930	0
90	20241120	183900	10733185	2930	2930	2930	2930	0
91	20241120	183800	10733185	2930	2930	2930	2930	0
92	20241120	183700	10733185	2930	2930	2930	2930	50
93	20241120	183600	10733185	2930	2930	2930	2930	0
94	20241120	183500	10733185	2930	2930	2930	2930	0
95	20241120	183400	10733185	2930	2930	2930	2930	0
96	20241120	183300	10733185	2930	2930	2930	2930	0
97	20241120	183200	10733185	2930	2930	2930	2930	0
98	20241120	183100	10733185	2930	2930	2930	2930	0
99	20241120	183000	10733185	2930	2930	2930	2930	0
100	20241120	182900	10733185	2930	2930	2930	2930	0
101	20241120	182800	10733185	2930	2930	2930	2930	0
102	20241120	182700	10733185	2930	2930	2930	2930	0
103	20241120	182600	10733185	2930	2930	2930	2930	0
104	20241120	182500	10733185	2930	2930	2930	2930	0
105	20241120	182400	10733185	2930	2930	2930	2930	0
106	20241120	182300	10733185	2930	2930	2930	2930	0
107	20241120	182200	10733185	2930	2930	2930	2930	0
108	20241120	182100	10733185	2930	2930	2930	2930	0
109	20241120	182000	10733185	2930	2930	2930	2930	0
110	20241120	181900	10733185	2930	2930	2930	2930	0
111	20241120	181800	10733185	2930	2930	2930	2930	0
112	20241120	181700	10733185	2930	2930	2930	2930	0
113	20241120	181600	10733185	2930	2930	2930	2930	0
114	20241120	181500	10733185	2930	2930	2930	2930	0
115	20241120	181400	10733185	2930	2930	2930	2930	0
116	20241120	181300	10733185	2930	2930	2930	2930	0
117	20241120	181200	10733185	2930	2930	2930	2930	0
118	20241120	181100	10733185	2930	2930	2930	2930	0
119	20241120	181000	10733185	2930	2930	2930	2930	0
120	20241120	180900	10733185	2930	2930	2930	2930	0
121	20241120	180800	10733185	2930	2930	2930	2930	0
122	20241120	180700	10733185	2930	2930	2930	2930	50
123	20241120	180600	10733185	2930	2930	2930	2930	0
124	20241120	180500	10733185	2930	2930	2930	2930	0
125	20241120	180400	10733185	2930	2930	2930	2930	0
126	20241120	180300	10733185	2930	2930	2930	2930	0
127	20241120	180200	10733185	2930	2930	2930	2930	0
128	20241120	180100	10733185	2930	2930	2930	2930	0
129	20241120	180000	10733185	2930	2930	2930	2930	0
130	20241120	175900	10733185	2930	2930	2930	2930	0
131	20241120	175800	10733185	2930	2930	2930	2930	0
132	20241120	175700	10733185	2930	2930	2930	2930	0
133	20241120	175600	10733185	2930	2930	2930	2930	0
134	20241120	175500	10733185	2930	2930	2930	2930	0
135	20241120	175400	10733185	2930	2930	2930	2930	0
136	20241120	175300	10733185	2930	2930	2930	2930	0
137	20241120	175200	10733185	2930	2930	2930	2930	0
138	20241120	175100	10733185	2930	2930	2930	2930	0
139	20241120	175000	10733185	2930	2930	2930	2930	0
140	20241120	174900	10733185	2930	2930	2930	2930	0
141	20241120	174800	10733185	2930	2930	2930	2930	0
142	20241120	174700	10733185	2930	2930	2930	2930	0
143	20241120	174600	10733185	2930	2930	2930	2930	0
144	20241120	174500	10733185	2930	2930	2930	2930	0
145	20241120	174400	10733185	2930	2930	2930	2930	0
146	20241120	174300	10733185	2930	2930	2930	2930	0
147	20241120	174200	10733185	2930	2930	2930	2930	0
148	20241120	174100	10733185	2930	2930	2930	2930	0
149	20241120	174000	10733185	2930	2930	2930	2930	0
150	20241120	173900	10733185	2930	2930	2930	2930	0
151	20241120	173800	10733185	2930	2930	2930	2930	0
152	20241120	173700	10733185	2930	2930	2930	2930	50
153	20241120	173600	10733185	2930	2930	2930	2930	0
154	20241120	173500	10733185	2930	2930	2930	2930	0
155	20241120	173400	10733185	2930	2930	2930	2930	0
156	20241120	173300	10733185	2930	2930	2930	2930	0
157	20241120	173200	10733185	2930	2930	2930	2930	0
158	20241120	173100	10733185	2930	2930	2930	2930	0
159	20241120	173000	10733185	2930	2930	2930	2930	0
160	20241120	172900	10733185	2930	2930	2930	2930	0
161	20241120	172800	10733185	2930	2930	2930	2930	0
162	20241120	172700	10733185	2930	2930	2930	2930	0
163	20241120	172600	10733185	2930	2930	2930	2930	0
164	20241120	172500	10733185	2930	2930	2930	2930	0
165	20241120	172400	10733185	2930	2930	2930	2930	0
166	20241120	172300	10733185	2930	2930	2930	2930	0
167	20241120	172200	10733185	2930	2930	2930	2930	0
168	20241120	172100	10733185	2930	2930	2930	2930	0
169	20241120	172000	10733185	2930	2930	2930	2930	0
170	20241120	171900	10733185	2930	2930	2930	2930	0
171	20241120	171800	10733185	2930	2930	2930	2930	0
172	20241120	171700	10733185	2930	2930	2930	2930	0
173	20241120	171600	10733185	2930	2930	2930	2930	0
174	20241120	171500	10733185	2930	2930	2930	2930	0
175	20241120	171400	10733185	2930	2930	2930	2930	0
176	20241120	171300	10733185	2930	2930	2930	2930	0
177	20241120	171200	10733185	2930	2930	2930	2930	0
178	20241120	171100	10733185	2930	2930	2930	2930	0
179	20241120	171000	10733185	2930	2930	2930	2930	0
180	20241120	170900	10733185	2930	2930	2930	2930	0
181	20241120	170800	10733185	2930	2930	2930	2930	0
182	20241120	170700	10733185	2930	2930	2930	2930	50
183	20241120	170600	10733185	2930	2930	2930	2930	0
184	20241120	170500	10733185	2930	2930	2930	2930	0
185	20241120	170400	10733185	2930	2930	2930	2930	0
186	20241120	170300	10733185	2930	2930	2930	2930	0
187	20241120	170200	10733185	2930	2930	2930	2930	0
188	20241120	170100	10733185	2930	2930	2930	2930	0
189	20241120	170000	10733185	2930	2930	2930	2930	0
190	20241120	165900	10733185	2930	2930	2930	2930	0
191	20241120	165800	10733185	2930	2930	2930	2930	0
192	20241120	165700	10733185	2930	2930	2930	2930	0
193	20241120	165600	10733185	2930	2930	2930	2930	0
194	20241120	165500	10733185	2930	2930	2930	2930	0
195	20241120	165400	10733185	2930	2930	2930	2930	0
196	20241120	165300	10733185	2930	2930	2930	2930	0
197	20241120	165200	10733185	2930	2930	2930	2930	0
198	20241120	165100	10733185	2930	2930	2930	2930	0
199	20241120	165000	10733185	2930	2930	2930	2930	0
200	20241120	164900	10733185	2930	2930	2930	2930	0
201	20241120	164800	10733185	2930	2930	2930	2930	0
202	20241120	164700	10733185	2930	2930	2930	2930	0
203	20241120	164600	10733185	2930	2930	2930	2930	0
204	20241120	164500	10733185	2930	2930	2930	2930	0
205	20241120	164400	10733185	2930	2930	2930	2930	0
206	20241120	164300	10733185	2930	2930	2930	2930	0
207	20241120	164200	10733185	2930	2930	2930	2930	0
208	20241120	164100	10733185	2930	2930	2930	2930	0
209	20241120	164000	10733185	2930	2930	2930	2930	0
210	20241120	163900	10733185	2930	2930	2930	2930	0
211	20241120	163800	10733185	2930	2930	2930	2930	0
212	20241120	163700	10733185	2930	2930	2930	2930	50
213	20241120	163600	10733185	2930	2930	2930	2930	0
214	20241120	163500	10733185	2930	2930	2930	2930	0
215	20241120	163400	10733185	2930	2930	2930	2930	0
216	20241120	163300	10733185	2930	2930	2930	2930	0
217	20241120	163200	10733185	2930	2930	2930	2930	0
218	20241120	163100	10733185	2930	2930	2930	2930	0
219	20241120	163000	10733185	2930	2930	2930	2930	0
220	20241120	162900	10733185	2930	2930	2930	2930	0
221	20241120	162800	10733185	2930	2930	2930	2930	0
222	20241120	162700	10733185	2930	2930	2930	2930	0
223	20241120	162600	10733185	2930	2930	2930	2930	0
224	20241120	162500	10733185	2930	2930	2930	2930	0
225	20241120	162400	10733185	2930	2930	2930	2930	0
226	20241120	162300	10733185	2930	2930	2930	2930	0
227	20241120	162200	10733185	2930	2930	2930	2930	0
228	20241120	162100	10733185	2930	2930	2930	2930	0
229	20241120	162000	10733185	2930	2930	2930	2930	0
230	20241120	161900	10733185	2930	2930	2930	2930	0
231	20241120	161800	10733185	2930	2930	2930	2930	0
232	20241120	161700	10733185	2930	2930	2930	2930	0
233	20241120	161600	10733185	2930	2930	2930	2930	0
234	20241120	161500	10733185	2930	2930	2930	2930	0
235	20241120	161400	10733185	2930	2930	2930	2930	0
236	20241120	161300	10733185	2930	2930	2930	2930	0
237	20241120	161200	10733185	2930	2930	2930	2930	0
238	20241120	161100	10733185	2930	2930	2930	2930	0
239	20241120	161000	10733185	2930	2930	2930	2930	0
240	20241120	160900	10733185	2930	2930	2930	2930	0
241	20241120	160800	10733185	2930	2930	2930	2930	0
242	20241120	160700	10733185	2930	2930	2930	2930	50
243	20241120	160600	10733185	2930	2930	2930	2930	0
244	20241120	160500	10733185	2930	2930	2930	2930	0
245	20241120	160400	10733185	2930	2930	2930	2930	0
246	20241120	160300	10733185	2930	2930	2930	2930	0
247	20241120	160200	10733185	2930	2930	2930	2930	0
248	20241120	160100	10733185	2930	2930	2930	2930	0
249	20241120	160000	10733185	2930	2930	2930	2930	0
250	20241120	155900	10733185	2930	2930	2930	2930	0
251	20241120	155800	10733185	2930	2930	2930	2930	0
252	20241120	155700	10733185	2930	2930	2930	2930	0
253	20241120	155600	10733185	2930	2930	2930	2930	0
254	20241120	155500	10733185	2930	2930	2930	2930	0
255	20241120	155400	10733185	2930	2930	2930	2930	0
256	20241120	155300	10733185	2930	2930	2930	2930	0
257	20241120	155200	10733185	2930	2930	2930	2930	0
258	20241120	155100	10733185	2930	2930	2930	2930	0
259	20241120	155000	10733185	2930	2930	2930	2930	0
260	20241120	154900	10733185	2930	2930	2930	2930	0
261	20241120	154800	10733185	2930	2930	2930	2930	0
262	20241120	154700	10733185	2930	2930	2930	2930	0
263	20241120	154600	10733185	2930	2930	2930	2930	0
264	20241120	154500	10733185	2930	2930	2930	2930	0
265	20241120	154400	10733185	2930	2930	2930	2930	0
266	20241120	154300	10733185	2930	2930	2930	2930	0
267	20241120	154200	10733185	2930	2930	2930	2930	0
268	20241120	154100	10733185	2930	2930	2930	2930	0
269	20241120	154000	10733185	2930	2930	2930	2930	0
270	20241120	153900	10733185	2930	2930	2930	2930	0
271	20241120	153800	10733185	2930	2930	2930	2930	0
272	20241120	153700	10733185	2930	2930	2930	2930	50
273	20241120	153600	10733185	2930	2930	2930	2930	0
274	20241120	153500	10733185	2930	2930	2930	2930	0
275	20241120	153400	10733185	2930	2930	2930	2930	0
276	20241120	153300	10733185	2930	2930	2930	2930	0
277	20241120	153200	10733185	2930	2930	2930	2930	0
278	20241120	153100	10733185	2930	2930	2930	2930	0
279	20241120	153000	10733185	2930	2930	2930	2930	50
280	20241120	152900	10586685	3000	3000	3000	3000	0
281	20241120	152800	10586685	3000	3000	3000	3000	0
282	20241120	152700	10586685	3000	3000	3000	3000	0
283	20241120	152600	10586685	3000	3000	3000	3000	0
284	20241120	152500	10586685	3000	3000	3000	3000	0
285	20241120	152400	10586685	3000	3000	3000	3000	0
286	20241120	152300	10586685	3000	3000	3000	3000	0
287	20241120	152200	10586685	3000	3000	3000	3000	0
288	20241120	152100	10586685	3000	3000	3000	3000	0
289	20241120	152000	10586685	3000	3000	3000	3000	0
290	20241120	151900	10586685	3000	3000	3000	3000	0
291	20241120	151800	10586685	3000	3000	3000	3000	0
292	20241120	151700	10586685	3000	3000	3000	3000	0
293	20241120	151600	10586685	3000	3000	3000	3000	0
294	20241120	151500	10586685	3000	3000	3000	3000	0
295	20241120	151400	10586685	3000	3000	3000	3000	0
296	20241120	151300	10586685	3000	3000	3000	3000	0
297	20241120	151200	10586685	3000	3000	3000	3000	0
298	20241120	151100	10586685	3000	3000	3000	3000	0
299	20241120	151000	10586685	3000	3000	3000	3000	0
300	20241120	150900	10586685	3000	3000	3000	3000	0
301	20241120	150800	10586685	3000	3000	3000	3000	0
302	20241120	150700	10586685	3000	3000	3000	3000	0
303	20241120	150600	10586685	3000	3000	3000	3000	0
304	20241120	150500	10586685	3000	3000	3000	3000	0
305	20241120	150400	10586685	3000	3000	3000	3000	0
306	20241120	150300	10586685	3000	3000	3000	3000	0
307	20241120	150200	10586685	3000	3000	3000	3000	0
308	20241120	150100	10586685	3000	3000	3000	3000	0
309	20241120	150000	10586685	3000	3000	3000	3000	0
310	20241120	145900	10586685	3000	3000	3000	3000	0
311	20241120	145800	10586685	3000	3000	3000	3000	0
312	20241120	145700	10586685	3000	3000	3000	3000	0
313	20241120	145600	10586685	3000	3000	3000	3000	0
314	20241120	145500	10586685	3000	3000	3000	3000	0
315	20241120	145400	10586685	3000	3000	3000	3000	0
316	20241120	145300	10586685	3000	3000	3000	3000	0
317	20241120	145200	10586685	3000	3000	3000	3000	0
318	20241120	145100	10586685	3000	3000	3000	3000	0
319	20241120	145000	10586685	3000	3000	3000	3000	0
320	20241120	144900	10586685	3000	3000	3000	3000	0
321	20241120	144800	10586685	3000	3000	3000	3000	1
322	20241120	144700	10583685	2960	2960	2960	2960	85
323	20241120	144600	10332085	3000	3000	3000	3000	0
324	20241120	144500	10332085	3000	3000	3000	3000	0
325	20241120	144400	10332085	3000	3000	3000	3000	0
326	20241120	144300	10332085	3000	3000	3000	3000	0
327	20241120	144200	10332085	3000	3000	3000	3000	0
328	20241120	144100	10332085	3000	3000	3000	3000	0
329	20241120	144000	10332085	3000	3000	3000	3000	0
330	20241120	143900	10332085	3000	3000	3000	3000	0
331	20241120	143800	10332085	3000	3000	3000	3000	0
332	20241120	143700	10332085	3000	3000	3000	3000	0
333	20241120	143600	10332085	3000	3000	3000	3000	0
334	20241120	143500	10332085	3000	3000	3000	3000	0
335	20241120	143400	10332085	3000	3000	3000	3000	0
336	20241120	143300	10332085	3000	3000	3000	3000	0
337	20241120	143200	10332085	3000	3000	3000	3000	40
338	20241120	143100	10212085	3000	3000	3000	3000	0
339	20241120	143000	10212085	3000	3000	3000	3000	0
340	20241120	142900	10212085	3000	3000	3000	3000	6
341	20241120	142800	10194085	3000	3000	3000	3000	0
342	20241120	142700	10194085	3000	3000	3000	3000	0
343	20241120	142600	10194085	3000	3000	3000	3000	0
344	20241120	142500	10194085	3000	3000	3000	3000	0
345	20241120	142400	10194085	3000	3000	3000	3000	0
346	20241120	142300	10194085	3000	3000	3000	3000	0
347	20241120	142200	10194085	3000	3000	3000	3000	0
348	20241120	142100	10194085	3000	3000	3000	3000	0
349	20241120	142000	10194085	3000	3000	3000	3000	0
350	20241120	141900	10194085	3000	3000	3000	3000	0
351	20241120	141800	10194085	3000	3000	3000	3000	0
352	20241120	141700	10194085	3000	3000	3000	3000	0
353	20241120	141600	10194085	3000	3000	3000	3000	0
354	20241120	141500	10194085	3000	3000	3000	3000	0
355	20241120	141400	10194085	3000	3000	3000	3000	0
356	20241120	141300	10194085	3000	3000	3000	3000	0
357	20241120	141200	10194085	3000	3000	3000	3000	0
358	20241120	141100	10194085	3000	3000	3000	3000	0
359	20241120	141000	10194085	3000	3000	3000	3000	0
360	20241120	140900	10194085	3000	3000	3000	3000	0
361	20241120	140800	10194085	3000	3000	3000	3000	0
362	20241120	140700	10194085	3000	3000	3000	3000	0
363	20241120	140600	10194085	3000	3000	3000	3000	99
364	20241120	140500	9897085	3005	3005	3005	3005	0
365	20241120	140400	9897085	3005	3005	3005	3005	0
366	20241120	140300	9897085	3005	3005	3005	3005	0
367	20241120	140200	9897085	3005	3005	3005	3005	0
368	20241120	140100	9897085	3005	3005	3005	3005	0
369	20241120	140000	9897085	3005	3005	3005	3005	0
370	20241120	135900	9897085	3005	3005	3005	3005	0
371	20241120	135800	9897085	3005	3005	3005	3005	0
372	20241120	135700	9897085	3005	3005	3005	3005	0
373	20241120	135600	9897085	3005	3005	3005	3005	0
374	20241120	135500	9897085	3005	3005	3005	3005	0
375	20241120	135400	9897085	3005	3005	3005	3005	0
376	20241120	135300	9897085	3005	3005	3005	3005	0
377	20241120	135200	9897085	3005	3005	3005	3005	0
378	20241120	135100	9897085	3005	3005	3005	3005	0
379	20241120	135000	9897085	3005	3005	3005	3005	0
380	20241120	134900	9897085	3005	3005	3005	3005	0
381	20241120	134800	9897085	3005	3005	3005	3005	0
382	20241120	134700	9897085	3005	3005	3005	3005	0
383	20241120	134600	9897085	3005	3005	3005	3005	0
384	20241120	134500	9897085	3005	3005	3005	3005	0
385	20241120	134400	9897085	3005	3005	3005	3005	0
386	20241120	134300	9897085	3005	3005	3005	3005	0
387	20241120	134200	9897085	3005	3005	3005	3005	0
388	20241120	134100	9897085	3005	3005	3005	3005	1
389	20241120	134000	9894080	3010	3010	3010	3010	0
390	20241120	133900	9894080	3010	3010	3010	3010	0
391	20241120	133800	9894080	3010	3010	3010	3010	0
392	20241120	133700	9894080	3010	3010	3010	3010	0
393	20241120	133600	9894080	3010	3010	3010	3010	0
394	20241120	133500	9894080	3010	3010	3010	3010	0
395	20241120	133400	9894080	3010	3010	3010	3010	0
396	20241120	133300	9894080	3010	3010	3010	3010	0
397	20241120	133200	9894080	3010	3010	3010	3010	0
398	20241120	133100	9894080	3010	3010	3010	3010	0
399	20241120	133000	9894080	3010	3010	3010	3010	0
400	20241120	132900	9894080	3010	3010	3010	3010	0
401	20241120	132800	9894080	3010	3010	3010	3010	0
402	20241120	132700	9894080	3010	3010	3010	3010	0
403	20241120	132600	9894080	3010	3010	3010	3010	1
404	20241120	132500	9891070	2960	2960	2960	2960	0
405	20241120	132400	9891070	2960	2960	2960	2960	0
406	20241120	132300	9891070	2960	2960	2960	2960	0
407	20241120	132200	9891070	2960	2960	2960	2960	0
408	20241120	132100	9891070	2960	2960	2960	2960	0
409	20241120	132000	9891070	2960	2960	2960	2960	0
410	20241120	131900	9891070	2960	2960	2960	2960	0
411	20241120	131800	9891070	2960	2960	2960	2960	0
412	20241120	131700	9891070	2960	2960	2960	2960	0
413	20241120	131600	9891070	2960	2960	2960	2960	0
414	20241120	131500	9891070	2960	2960	2960	2960	0
415	20241120	131400	9891070	2960	2960	2960	2960	0
416	20241120	131300	9891070	2960	2960	2960	2960	0
417	20241120	131200	9891070	2960	2960	2960	2960	0
418	20241120	131100	9891070	2960	2960	2960	2960	0
419	20241120	131000	9891070	2960	2960	2960	2960	0
420	20241120	130900	9891070	2960	2960	2960	2960	0
421	20241120	130800	9891070	2960	2960	2960	2960	0
422	20241120	130700	9891070	2960	2960	2960	2960	0
423	20241120	130600	9891070	2960	2960	2960	2960	0
424	20241120	130500	9891070	2960	2960	2960	2960	0
425	20241120	130400	9891070	2960	2960	2960	2960	0
426	20241120	130300	9891070	2960	2960	2960	2960	0
427	20241120	130200	9891070	2960	2960	2960	2960	0
428	20241120	130100	9891070	2960	2960	2960	2960	500
429	20241120	130000	8411070	2960	2960	2960	2960	0
430	20241120	125900	8411070	2960	2960	2960	2960	0
431	20241120	125800	8411070	2960	2960	2960	2960	0
432	20241120	125700	8411070	2960	2960	2960	2960	0
433	20241120	125600	8411070	2960	2960	2960	2960	0
434	20241120	125500	8411070	2960	2960	2960	2960	0
435	20241120	125400	8411070	2960	2960	2960	2960	0
436	20241120	125300	8411070	2960	2960	2960	2960	0
437	20241120	125200	8411070	2960	2960	2960	2960	0
438	20241120	125100	8411070	2960	2960	2960	2960	0
439	20241120	125000	8411070	2960	2960	2960	2960	0
440	20241120	124900	8411070	2960	2960	2960	2960	0
441	20241120	124800	8411070	2960	2960	2960	2960	0
442	20241120	124700	8411070	2960	2960	2960	2960	248
443	20241120	124600	7676990	2990	2990	2990	2990	0
444	20241120	124500	7676990	2990	2990	2990	2990	0
445	20241120	124400	7676990	2990	2990	2990	2990	0
446	20241120	124300	7676990	2990	2990	2990	2990	0
447	20241120	124200	7676990	2990	2990	2990	2990	0
448	20241120	124100	7676990	2990	2990	2990	2990	0
449	20241120	124000	7676990	2990	2990	2990	2990	0
450	20241120	123900	7676990	2990	2990	2990	2990	0
451	20241120	123800	7676990	2990	2990	2990	2990	0
452	20241120	123700	7676990	2990	2990	2990	2990	0
453	20241120	123600	7676990	2990	2990	2990	2990	0
454	20241120	123500	7676990	2990	2990	2990	2990	0
455	20241120	123400	7676990	2990	2990	2990	2990	0
456	20241120	123300	7676990	2990	2990	2990	2990	0
457	20241120	123200	7676990	2990	2990	2990	2990	0
458	20241120	123100	7676990	2990	2990	2990	2990	0
459	20241120	123000	7676990	2990	2990	2990	2990	0
460	20241120	122900	7676990	2990	2990	2990	2990	0
461	20241120	122800	7676990	2990	2990	2990	2990	0
462	20241120	122700	7676990	2990	3000	3000	2990	1997
463	20241120	122600	1695960	3000	3000	3000	3000	1
464	20241120	122500	1692960	3050	3050	3050	3050	0
465	20241120	122400	1692960	3050	3050	3050	3050	0
466	20241120	122300	1692960	3050	3050	3050	3050	0
467	20241120	122200	1692960	3050	3050	3050	3050	0
468	20241120	122100	1692960	3050	3050	3050	3050	0
469	20241120	122000	1692960	3050	3050	3050	3050	0
470	20241120	121900	1692960	3050	3050	3050	3050	0
471	20241120	121800	1692960	3050	3050	3050	3050	0
472	20241120	121700	1692960	3050	3050	3050	3050	0
473	20241120	121600	1692960	3050	3050	3050	3050	0
474	20241120	121500	1692960	3050	3050	3050	3050	0
475	20241120	121400	1692960	3050	3050	3050	3050	0
476	20241120	121300	1692960	3050	3050	3050	3050	0
477	20241120	121200	1692960	3050	3050	3050	3050	0
478	20241120	121100	1692960	3050	3050	3050	3050	0
479	20241120	121000	1692960	3050	3050	3050	3050	0
480	20241120	120900	1692960	3050	3050	3050	3050	0
481	20241120	120800	1692960	3050	3050	3050	3050	0
482	20241120	120700	1692960	3050	3050	3050	3050	0
483	20241120	120600	1692960	3050	3050	3050	3050	0
484	20241120	120500	1692960	3050	3050	3050	3050	0
485	20241120	120400	1692960	3050	3050	3050	3050	0
486	20241120	120300	1692960	3050	3050	3050	3050	0
487	20241120	120200	1692960	3050	3050	3050	3050	0
488	20241120	120100	1692960	3050	3050	3050	3050	0
489	20241120	120000	1692960	3050	3050	3050	3050	0
490	20241120	115900	1692960	3050	3050	3050	3050	0
491	20241120	115800	1692960	3050	3050	3050	3050	0
492	20241120	115700	1692960	3050	3050	3050	3050	0
493	20241120	115600	1692960	3050	3050	3050	3050	0
494	20241120	115500	1692960	3050	3050	3050	3050	0
495	20241120	115400	1692960	3050	3050	3050	3050	0
496	20241120	115300	1692960	3050	3050	3050	3050	0
497	20241120	115200	1692960	3050	3050	3050	3050	0
498	20241120	115100	1692960	3050	3050	3050	3050	0
499	20241120	115000	1692960	3050	3050	3050	3050	0
500	20241120	114900	1692960	3050	3050	3050	3050	0
501	20241120	114800	1692960	3050	3050	3050	3050	0
502	20241120	114700	1692960	3050	3050	3050	3050	0
503	20241120	114600	1692960	3050	3050	3050	3050	0
504	20241120	114500	1692960	3050	3050	3050	3050	0
505	20241120	114400	1692960	3050	3050	3050	3050	0
506	20241120	114300	1692960	3050	3050	3050	3050	0
507	20241120	114200	1692960	3050	3050	3050	3050	0
508	20241120	114100	1692960	3050	3050	3050	3050	0
509	20241120	114000	1692960	3050	3050	3050	3050	0
510	20241120	113900	1692960	3050	3050	3050	3050	0
511	20241120	113800	1692960	3050	3050	3050	3050	0
512	20241120	113700	1692960	3050	3050	3050	3050	0
513	20241120	113600	1692960	3050	3050	3050	3050	0
514	20241120	113500	1692960	3050	3050	3050	3050	0
515	20241120	113400	1692960	3050	3050	3050	3050	0
516	20241120	113300	1692960	3050	3050	3050	3050	0
517	20241120	113200	1692960	3050	3050	3050	3050	0
518	20241120	113100	1692960	3050	3050	3050	3050	0
519	20241120	113000	1692960	3050	3050	3050	3050	0
520	20241120	112900	1692960	3050	3050	3050	3050	0
521	20241120	112800	1692960	3050	3050	3050	3050	0
522	20241120	112700	1692960	3050	3050	3050	3050	0
523	20241120	112600	1692960	3050	3000	3050	3000	25
524	20241120	112500	1617910	3000	3000	3000	3000	0
525	20241120	112400	1617910	3000	3000	3000	3000	0
526	20241120	112300	1617910	3000	3000	3000	3000	1
527	20241120	112200	1614910	3000	3000	3000	3000	0
528	20241120	112100	1614910	3000	3000	3000	3000	2
529	20241120	112000	1608910	3000	3000	3000	3000	0
530	20241120	111900	1608910	3000	3000	3000	3000	0
531	20241120	111800	1608910	3000	3000	3000	3000	507
532	20241120	111700	87910	3000	3000	3000	3000	1
533	20241120	111600	84910	3000	3000	3000	3000	1
534	20241120	111500	81910	2990	2990	2990	2990	0
535	20241120	111400	81910	2990	2990	2990	2990	0
536	20241120	111300	81910	2990	2990	2990	2990	0
537	20241120	111200	81910	2990	2990	2990	2990	0
538	20241120	111100	81910	2990	2990	2990	2990	0
539	20241120	111000	81910	2990	2990	2990	2990	0
540	20241120	110900	81910	2990	2990	2990	2990	0
541	20241120	110800	81910	2990	2990	2990	2990	0
542	20241120	110700	81910	2990	2990	2990	2990	0
543	20241120	110600	81910	2990	2990	2990	2990	0
544	20241120	110500	81910	2990	2990	2990	2990	0
545	20241120	110400	81910	2990	2990	2990	2990	0
546	20241120	110300	81910	2990	2990	2990	2990	0
547	20241120	110200	81910	2990	2990	2990	2990	0
548	20241120	110100	81910	2990	2990	2990	2990	0
549	20241120	110000	81910	2990	2990	2990	2990	0
550	20241120	105900	81910	2990	2990	2990	2990	0
551	20241120	105800	81910	2990	2990	2990	2990	0
552	20241120	105700	81910	2990	2990	2990	2990	0
553	20241120	105600	81910	2990	2990	2990	2990	0
554	20241120	105500	81910	2990	2990	2990	2990	0
555	20241120	105400	81910	2990	2990	2990	2990	0
556	20241120	105300	81910	2990	2990	2990	2990	0
557	20241120	105200	81910	2990	2990	2990	2990	0
558	20241120	105100	81910	2990	2990	2990	2990	0
559	20241120	105000	81910	2990	2990	2990	2990	0
560	20241120	104900	81910	2990	2990	2990	2990	0
561	20241120	104800	81910	2990	2990	2990	2990	0
562	20241120	104700	81910	2990	2990	2990	2990	0
563	20241120	104600	81910	2990	2990	2990	2990	0
564	20241120	104500	81910	2990	2990	2990	2990	0
565	20241120	104400	81910	2990	2990	2990	2990	0
566	20241120	104300	81910	2990	2990	2990	2990	0
567	20241120	104200	81910	2990	2990	2990	2990	0
568	20241120	104100	81910	2990	2990	2990	2990	0
569	20241120	104000	81910	2990	2990	2990	2990	0
570	20241120	103900	81910	2990	2990	2990	2990	0
571	20241120	103800	81910	2990	2990	2990	2990	0
572	20241120	103700	81910	2990	2990	2990	2990	0
573	20241120	103600	81910	2990	2990	2990	2990	0
574	20241120	103500	81910	2990	2990	2990	2990	0
575	20241120	103400	81910	2990	2990	2990	2990	0
576	20241120	103300	81910	2990	2990	2990	2990	0
577	20241120	103200	81910	2990	2990	2990	2990	0
578	20241120	103100	81910	2990	2990	2990	2990	0
579	20241120	103000	81910	2990	2990	2990	2990	0
580	20241120	102900	81910	2990	2990	2990	2990	0
581	20241120	102800	81910	2990	2990	2990	2990	0
582	20241120	102700	81910	2990	2990	2990	2990	0
583	20241120	102600	81910	2990	2990	2990	2990	0
584	20241120	102500	81910	2990	2990	2990	2990	0
585	20241120	102400	81910	2990	2990	2990	2990	0
586	20241120	102300	81910	2990	2990	2990	2990	0
587	20241120	102200	81910	2990	2990	2990	2990	0
588	20241120	102100	81910	2990	2990	2990	2990	0
589	20241120	102000	81910	2990	2990	2990	2990	0
590	20241120	101900	81910	2990	2990	2990	2990	0
591	20241120	101800	81910	2990	2990	2990	2990	0
592	20241120	101700	81910	2990	2990	2990	2990	0
593	20241120	101600	81910	2990	2990	2990	2990	0
594	20241120	101500	81910	2990	2990	2990	2990	0
595	20241120	101400	81910	2990	2990	2990	2990	0
596	20241120	101300	81910	2990	2990	2990	2990	0
597	20241120	101200	81910	2990	2990	2990	2990	0
598	20241120	101100	81910	2990	2990	2990	2990	0
599	20241120	101000	81910	2990	2990	2990	2990	0
600	20241120	100900	81910	2990	2990	2990	2990	0
601	20241120	100800	81910	2990	2990	2990	2990	0
602	20241120	100700	81910	2990	2990	2990	2990	0
603	20241120	100600	81910	2990	2990	2990	2990	0
604	20241120	100500	81910	2990	2990	2990	2990	0
605	20241120	100400	81910	2990	2990	2990	2990	0
606	20241120	100300	81910	2990	2990	2990	2990	0
607	20241120	100200	81910	2990	2990	2990	2990	0
608	20241120	100100	81910	2990	2990	2990	2990	0
609	20241120	100000	81910	2990	2990	2990	2990	0
610	20241120	095900	81910	2990	2990	2990	2990	0
611	20241120	095800	81910	2990	2990	2990	2990	0
612	20241120	095700	81910	2990	2995	2995	2990	18
613	20241120	095600	28085	3000	3000	3000	3000	0
614	20241120	095500	28085	3000	3000	3000	3000	0
615	20241120	095400	28085	3000	3000	3000	3000	0
616	20241120	095300	28085	3000	3000	3000	3000	0
617	20241120	095200	28085	3000	3000	3000	3000	0
618	20241120	095100	28085	3000	3000	3000	3000	0
619	20241120	095000	28085	3000	3010	3010	3000	4
620	20241120	094900	16070	3195	3195	3195	3195	0
621	20241120	094800	16070	3195	3195	3195	3195	0
622	20241120	094700	16070	3195	3195	3195	3195	0
623	20241120	094600	16070	3195	3195	3195	3195	0
624	20241120	094500	16070	3195	3195	3195	3195	0
625	20241120	094400	16070	3195	3195	3195	3195	0
626	20241120	094300	16070	3195	3195	3195	3195	0
627	20241120	094200	16070	3195	3195	3195	3195	0
628	20241120	094100	16070	3195	3195	3195	3195	0
629	20241120	094000	16070	3195	3195	3195	3195	0
630	20241120	093900	16070	3195	3195	3195	3195	0
631	20241120	093800	16070	3195	3195	3195	3195	0
632	20241120	093700	16070	3195	3195	3195	3195	0
633	20241120	093600	16070	3195	3195	3195	3195	0
634	20241120	093500	16070	3195	3195	3195	3195	0
635	20241120	093400	16070	3195	3195	3195	3195	0
636	20241120	093300	16070	3195	3195	3195	3195	0
637	20241120	093200	16070	3195	3195	3195	3195	0
638	20241120	093100	16070	3195	3195	3195	3195	0
639	20241120	093000	16070	3195	3195	3195	3195	0
640	20241120	092900	16070	3195	3195	3195	3195	0
641	20241120	092800	16070	3195	3195	3195	3195	0
642	20241120	092700	16070	3195	3195	3195	3195	0
643	20241120	092600	16070	3195	3195	3195	3195	0
644	20241120	092500	16070	3195	3195	3195	3195	0
645	20241120	092400	16070	3195	3195	3195	3195	0
646	20241120	092300	16070	3195	3195	3195	3195	0
647	20241120	092200	16070	3195	3195	3195	3195	0
648	20241120	092100	16070	3195	3195	3195	3195	0
649	20241120	092000	16070	3195	3195	3195	3195	0
650	20241120	091900	16070	3195	3185	3195	3185	3
651	20241120	091800	6500	3200	3200	3200	3200	0
652	20241120	091700	6500	3200	3200	3200	3200	0
653	20241120	091600	6500	3200	3200	3200	3200	0
654	20241120	091500	6500	3200	3200	3200	3200	0
655	20241120	091400	6500	3200	3200	3200	3200	0
656	20241120	091300	6500	3200	3200	3200	3200	0
657	20241120	091200	6500	3200	3200	3200	3200	0
658	20241120	091100	6500	3200	3200	3200	3200	0
659	20241120	091000	6500	3200	3200	3200	3200	0
660	20241120	090900	6500	3200	3200	3200	3200	0
661	20241120	090800	6500	3200	3200	3200	3200	0
662	20241120	090700	6500	3200	3200	3200	3200	0
663	20241120	090600	6500	3200	3200	3200	3200	0
664	20241120	090500	6500	3200	3200	3200	3200	0
665	20241120	090400	6500	3200	3200	3200	3200	0
666	20241120	090300	6500	3200	3200	3200	3200	1
667	20241120	090200	3300	3300	3300	3300	3300	0
668	20241120	090100	3300	3300	3300	3300	3300	0
669	20241120	090000	3300	3300	3300	3300	3300	1