KissMeData/003120/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	183900	51474250	16080	16080	16080	16080	92
3	20241111	183800	51474250	16080	16080	16080	16080	0
4	20241111	183700	51474250	16080	16080	16080	16080	0
5	20241111	183600	51474250	16080	16080	16080	16080	0
6	20241111	183500	51474250	16080	16080	16080	16080	0
7	20241111	183400	51474250	16080	16080	16080	16080	0
8	20241111	183300	51474250	16080	16080	16080	16080	0
9	20241111	183200	51474250	16080	16080	16080	16080	0
10	20241111	183100	51474250	16080	16080	16080	16080	0
11	20241111	183000	51474250	16080	16080	16080	16080	0
12	20241111	182900	51474250	16080	16080	16080	16080	0
13	20241111	182800	51474250	16080	16080	16080	16080	0
14	20241111	182700	51474250	16080	16080	16080	16080	0
15	20241111	182600	51474250	16080	16080	16080	16080	0
16	20241111	182500	51474250	16080	16080	16080	16080	0
17	20241111	182400	51474250	16080	16080	16080	16080	0
18	20241111	182300	51474250	16080	16080	16080	16080	0
19	20241111	182200	51474250	16080	16080	16080	16080	0
20	20241111	182100	51474250	16080	16080	16080	16080	0
21	20241111	182000	51474250	16080	16080	16080	16080	0
22	20241111	181900	51474250	16080	16080	16080	16080	0
23	20241111	181800	51474250	16080	16080	16080	16080	0
24	20241111	181700	51474250	16080	16080	16080	16080	0
25	20241111	181600	51474250	16080	16080	16080	16080	0
26	20241111	181500	51474250	16080	16080	16080	16080	0
27	20241111	181400	51474250	16080	16080	16080	16080	0
28	20241111	181300	51474250	16080	16080	16080	16080	0
29	20241111	181200	51474250	16080	16080	16080	16080	0
30	20241111	181100	51474250	16080	16080	16080	16080	0
31	20241111	181000	51474250	16080	16080	16080	16080	0
32	20241111	180900	51474250	16080	16080	16080	16080	92
33	20241111	180800	51474250	16080	16080	16080	16080	0
34	20241111	180700	51474250	16080	16080	16080	16080	0
35	20241111	180600	51474250	16080	16080	16080	16080	0
36	20241111	180500	51474250	16080	16080	16080	16080	0
37	20241111	180400	51474250	16080	16080	16080	16080	0
38	20241111	180300	51474250	16080	16080	16080	16080	0
39	20241111	180200	51474250	16080	16080	16080	16080	0
40	20241111	180100	51474250	16080	16080	16080	16080	0
41	20241111	180000	51474250	16080	16080	16080	16080	0
42	20241111	175900	51474250	16080	16080	16080	16080	0
43	20241111	175800	51474250	16080	16080	16080	16080	0
44	20241111	175700	51474250	16080	16080	16080	16080	0
45	20241111	175600	51474250	16080	16080	16080	16080	0
46	20241111	175500	51474250	16080	16080	16080	16080	0
47	20241111	175400	51474250	16080	16080	16080	16080	0
48	20241111	175300	51474250	16080	16080	16080	16080	0
49	20241111	175200	51474250	16080	16080	16080	16080	0
50	20241111	175100	51474250	16080	16080	16080	16080	0
51	20241111	175000	51474250	16080	16080	16080	16080	0
52	20241111	174900	51474250	16080	16080	16080	16080	0
53	20241111	174800	51474250	16080	16080	16080	16080	0
54	20241111	174700	51474250	16080	16080	16080	16080	0
55	20241111	174600	51474250	16080	16080	16080	16080	0
56	20241111	174500	51474250	16080	16080	16080	16080	0
57	20241111	174400	51474250	16080	16080	16080	16080	0
58	20241111	174300	51474250	16080	16080	16080	16080	0
59	20241111	174200	51474250	16080	16080	16080	16080	0
60	20241111	174100	51474250	16080	16080	16080	16080	0
61	20241111	174000	51474250	16080	16080	16080	16080	0
62	20241111	173900	51474250	16080	16080	16080	16080	92
63	20241111	173800	51474250	16080	16080	16080	16080	0
64	20241111	173700	51474250	16080	16080	16080	16080	0
65	20241111	173600	51474250	16080	16080	16080	16080	0
66	20241111	173500	51474250	16080	16080	16080	16080	0
67	20241111	173400	51474250	16080	16080	16080	16080	0
68	20241111	173300	51474250	16080	16080	16080	16080	0
69	20241111	173200	51474250	16080	16080	16080	16080	0
70	20241111	173100	51474250	16080	16080	16080	16080	0
71	20241111	173000	51474250	16080	16080	16080	16080	0
72	20241111	172900	51474250	16080	16080	16080	16080	0
73	20241111	172800	51474250	16080	16080	16080	16080	0
74	20241111	172700	51474250	16080	16080	16080	16080	0
75	20241111	172600	51474250	16080	16080	16080	16080	0
76	20241111	172500	51474250	16080	16080	16080	16080	0
77	20241111	172400	51474250	16080	16080	16080	16080	0
78	20241111	172300	51474250	16080	16080	16080	16080	0
79	20241111	172200	51474250	16080	16080	16080	16080	0
80	20241111	172100	51474250	16080	16080	16080	16080	0
81	20241111	172000	51474250	16080	16080	16080	16080	0
82	20241111	171900	51474250	16080	16080	16080	16080	0
83	20241111	171800	51474250	16080	16080	16080	16080	0
84	20241111	171700	51474250	16080	16080	16080	16080	0
85	20241111	171600	51474250	16080	16080	16080	16080	0
86	20241111	171500	51474250	16080	16080	16080	16080	0
87	20241111	171400	51474250	16080	16080	16080	16080	0
88	20241111	171300	51474250	16080	16080	16080	16080	0
89	20241111	171200	51474250	16080	16080	16080	16080	0
90	20241111	171100	51474250	16080	16080	16080	16080	0
91	20241111	171000	51474250	16080	16080	16080	16080	0
92	20241111	170900	51474250	16080	16080	16080	16080	92
93	20241111	170800	51474250	16080	16080	16080	16080	0
94	20241111	170700	51474250	16080	16080	16080	16080	0
95	20241111	170600	51474250	16080	16080	16080	16080	0
96	20241111	170500	51474250	16080	16080	16080	16080	0
97	20241111	170400	51474250	16080	16080	16080	16080	0
98	20241111	170300	51474250	16080	16080	16080	16080	0
99	20241111	170200	51474250	16080	16080	16080	16080	0
100	20241111	170100	51474250	16080	16080	16080	16080	0
101	20241111	170000	51474250	16080	16080	16080	16080	0
102	20241111	165900	51474250	16080	16080	16080	16080	0
103	20241111	165800	51474250	16080	16080	16080	16080	0
104	20241111	165700	51474250	16080	16080	16080	16080	0
105	20241111	165600	51474250	16080	16080	16080	16080	0
106	20241111	165500	51474250	16080	16080	16080	16080	0
107	20241111	165400	51474250	16080	16080	16080	16080	0
108	20241111	165300	51474250	16080	16080	16080	16080	0
109	20241111	165200	51474250	16080	16080	16080	16080	0
110	20241111	165100	51474250	16080	16080	16080	16080	0
111	20241111	165000	51474250	16080	16080	16080	16080	0
112	20241111	164900	51474250	16080	16080	16080	16080	0
113	20241111	164800	51474250	16080	16080	16080	16080	0
114	20241111	164700	51474250	16080	16080	16080	16080	0
115	20241111	164600	51474250	16080	16080	16080	16080	0
116	20241111	164500	51474250	16080	16080	16080	16080	0
117	20241111	164400	51474250	16080	16080	16080	16080	0
118	20241111	164300	51474250	16080	16080	16080	16080	0
119	20241111	164200	51474250	16080	16080	16080	16080	0
120	20241111	164100	51474250	16080	16080	16080	16080	0
121	20241111	164000	51474250	16080	16080	16080	16080	0
122	20241111	163900	51474250	16080	16080	16080	16080	92
123	20241111	163800	51474250	16080	16080	16080	16080	0
124	20241111	163700	51474250	16080	16080	16080	16080	0
125	20241111	163600	51474250	16080	16080	16080	16080	0
126	20241111	163500	51474250	16080	16080	16080	16080	0
127	20241111	163400	51474250	16080	16080	16080	16080	0
128	20241111	163300	51474250	16080	16080	16080	16080	0
129	20241111	163200	51474250	16080	16080	16080	16080	0
130	20241111	163100	51474250	16080	16080	16080	16080	0
131	20241111	163000	51474250	16080	16080	16080	16080	0
132	20241111	162900	51474250	16080	16080	16080	16080	0
133	20241111	162800	51474250	16080	16080	16080	16080	0
134	20241111	162700	51474250	16080	16080	16080	16080	0
135	20241111	162600	51474250	16080	16080	16080	16080	0
136	20241111	162500	51474250	16080	16080	16080	16080	0
137	20241111	162400	51474250	16080	16080	16080	16080	0
138	20241111	162300	51474250	16080	16080	16080	16080	0
139	20241111	162200	51474250	16080	16080	16080	16080	0
140	20241111	162100	51474250	16080	16080	16080	16080	0
141	20241111	162000	51474250	16080	16080	16080	16080	0
142	20241111	161900	51474250	16080	16080	16080	16080	0
143	20241111	161800	51474250	16080	16080	16080	16080	0
144	20241111	161700	51474250	16080	16080	16080	16080	0
145	20241111	161600	51474250	16080	16080	16080	16080	0
146	20241111	161500	51474250	16080	16080	16080	16080	0
147	20241111	161400	51474250	16080	16080	16080	16080	0
148	20241111	161300	51474250	16080	16080	16080	16080	0
149	20241111	161200	51474250	16080	16080	16080	16080	0
150	20241111	161100	51474250	16080	16080	16080	16080	0
151	20241111	161000	51474250	16080	16080	16080	16080	0
152	20241111	160900	51474250	16080	16080	16080	16080	92
153	20241111	160800	51474250	16080	16080	16080	16080	0
154	20241111	160700	51474250	16080	16080	16080	16080	0
155	20241111	160600	51474250	16080	16080	16080	16080	0
156	20241111	160500	51474250	16080	16080	16080	16080	0
157	20241111	160400	51474250	16080	16080	16080	16080	0
158	20241111	160300	51474250	16080	16080	16080	16080	0
159	20241111	160200	51474250	16080	16080	16080	16080	0
160	20241111	160100	51474250	16080	16080	16080	16080	0
161	20241111	160000	51474250	16080	16080	16080	16080	0
162	20241111	155900	51474250	16080	16080	16080	16080	0
163	20241111	155800	51474250	16080	16080	16080	16080	0
164	20241111	155700	51474250	16080	16080	16080	16080	0
165	20241111	155600	51474250	16080	16080	16080	16080	0
166	20241111	155500	51474250	16080	16080	16080	16080	0
167	20241111	155400	51474250	16080	16080	16080	16080	0
168	20241111	155300	51474250	16080	16080	16080	16080	0
169	20241111	155200	51474250	16080	16080	16080	16080	0
170	20241111	155100	51474250	16080	16080	16080	16080	0
171	20241111	155000	51474250	16080	16080	16080	16080	0
172	20241111	154900	51474250	16080	16080	16080	16080	0
173	20241111	154800	51474250	16080	16080	16080	16080	0
174	20241111	154700	51474250	16080	16080	16080	16080	0
175	20241111	154600	51474250	16080	16080	16080	16080	0
176	20241111	154500	51474250	16080	16080	16080	16080	0
177	20241111	154400	51474250	16080	16080	16080	16080	0
178	20241111	154300	51474250	16080	16080	16080	16080	0
179	20241111	154200	51474250	16080	16080	16080	16080	0
180	20241111	154100	51474250	16080	16080	16080	16080	0
181	20241111	154000	51474250	16080	16080	16080	16080	0
182	20241111	153900	51474250	16080	16080	16080	16080	92
183	20241111	153800	51474250	16080	16080	16080	16080	0
184	20241111	153700	51474250	16080	16080	16080	16080	0
185	20241111	153600	51474250	16080	16080	16080	16080	0
186	20241111	153500	51474250	16080	16080	16080	16080	0
187	20241111	153400	51474250	16080	16080	16080	16080	0
188	20241111	153300	51474250	16080	16080	16080	16080	0
189	20241111	153200	51474250	16080	16080	16080	16080	0
190	20241111	153100	51474250	16080	16080	16080	16080	0
191	20241111	153000	51474250	16080	16080	16080	16080	92
192	20241111	152900	49994890	16000	16000	16000	16000	0
193	20241111	152800	49994890	16000	16000	16000	16000	0
194	20241111	152700	49994890	16000	16000	16000	16000	0
195	20241111	152600	49994890	16000	16000	16000	16000	0
196	20241111	152500	49994890	16000	16000	16000	16000	0
197	20241111	152400	49994890	16000	16000	16000	16000	0
198	20241111	152300	49994890	16000	16000	16000	16000	0
199	20241111	152200	49994890	16000	16000	16000	16000	0
200	20241111	152100	49994890	16000	16000	16000	16000	0
201	20241111	152000	49994890	16000	16000	16000	16000	0
202	20241111	151900	49994890	16000	16000	16000	16000	0
203	20241111	151800	49994890	16000	16000	16000	16000	0
204	20241111	151700	49994890	16000	16000	16000	16000	0
205	20241111	151600	49994890	16000	16000	16000	16000	0
206	20241111	151500	49994890	16000	16000	16000	16000	0
207	20241111	151400	49994890	16000	16000	16000	16000	5
208	20241111	151300	49914890	15910	15910	15910	15910	0
209	20241111	151200	49914890	15910	15910	15910	15910	0
210	20241111	151100	49914890	15910	15910	15910	15910	0
211	20241111	151000	49914890	15910	15910	15910	15910	1
212	20241111	150900	49898980	16080	16080	16080	16080	0
213	20241111	150800	49898980	16080	16080	16080	16080	0
214	20241111	150700	49898980	16080	16080	16080	16080	1
215	20241111	150600	49882900	16000	16000	16000	16000	0
216	20241111	150500	49882900	16000	16000	16000	16000	0
217	20241111	150400	49882900	16000	16000	16000	16000	8
218	20241111	150300	49754900	15930	15920	15930	15920	46
219	20241111	150200	49022180	15910	15910	15910	15910	0
220	20241111	150100	49022180	15910	15910	15910	15910	0
221	20241111	150000	49022180	15910	15880	15910	15880	40
222	20241111	145900	48386850	15880	15880	15880	15880	1
223	20241111	145800	48370970	15880	15870	15880	15870	111
224	20241111	145700	46608710	15870	15870	15870	15870	0
225	20241111	145600	46608710	15870	15870	15870	15870	201
226	20241111	145500	43418840	15870	15870	15870	15870	110
227	20241111	145400	41673140	15870	15870	15870	15870	0
228	20241111	145300	41673140	15870	15870	15870	15870	0
229	20241111	145200	41673140	15870	15870	15870	15870	0
230	20241111	145100	41673140	15870	15870	15870	15870	0
231	20241111	145000	41673140	15870	15870	15870	15870	0
232	20241111	144900	41673140	15870	15870	15870	15870	0
233	20241111	144800	41673140	15870	15870	15870	15870	0
234	20241111	144700	41673140	15870	15870	15870	15870	0
235	20241111	144600	41673140	15870	15870	15870	15870	0
236	20241111	144500	41673140	15870	15870	15870	15870	0
237	20241111	144400	41673140	15870	15870	15870	15870	0
238	20241111	144300	41673140	15870	15870	15870	15870	0
239	20241111	144200	41673140	15870	15870	15870	15870	0
240	20241111	144100	41673140	15870	15870	15870	15870	0
241	20241111	144000	41673140	15870	15870	15870	15870	0
242	20241111	143900	41673140	15870	15870	15870	15870	0
243	20241111	143800	41673140	15870	15870	15870	15870	0
244	20241111	143700	41673140	15870	15870	15870	15870	0
245	20241111	143600	41673140	15870	15870	15870	15870	0
246	20241111	143500	41673140	15870	15870	15870	15870	0
247	20241111	143400	41673140	15870	15870	15870	15870	0
248	20241111	143300	41673140	15870	15870	15870	15870	253
249	20241111	143200	37658030	15880	15880	15880	15880	1
250	20241111	143100	37642150	15880	15880	15880	15880	100
251	20241111	143000	36054150	15880	15880	15880	15880	0
252	20241111	142900	36054150	15880	15880	15880	15880	0
253	20241111	142800	36054150	15880	15880	15880	15880	0
254	20241111	142700	36054150	15880	15880	15880	15880	0
255	20241111	142600	36054150	15880	15880	15880	15880	0
256	20241111	142500	36054150	15880	15880	15880	15880	300
257	20241111	142400	31290150	15880	15880	15880	15880	0
258	20241111	142300	31290150	15880	15880	15880	15880	100
259	20241111	142200	29702150	15870	15870	15870	15870	0
260	20241111	142100	29702150	15870	15870	15870	15870	0
261	20241111	142000	29702150	15870	15870	15870	15870	0
262	20241111	141900	29702150	15870	15870	15870	15870	0
263	20241111	141800	29702150	15870	15870	15870	15870	0
264	20241111	141700	29702150	15870	15870	15870	15870	0
265	20241111	141600	29702150	15870	15870	15870	15870	0
266	20241111	141500	29702150	15870	15870	15870	15870	90
267	20241111	141400	28273850	15920	15920	15920	15920	0
268	20241111	141300	28273850	15920	15920	15920	15920	0
269	20241111	141200	28273850	15920	15920	15920	15920	0
270	20241111	141100	28273850	15920	15920	15920	15920	0
271	20241111	141000	28273850	15920	15920	15920	15920	0
272	20241111	140900	28273850	15920	15920	15920	15920	0
273	20241111	140800	28273850	15920	15920	15920	15920	0
274	20241111	140700	28273850	15920	15920	15920	15920	0
275	20241111	140600	28273850	15920	15920	15920	15920	0
276	20241111	140500	28273850	15920	15920	15920	15920	0
277	20241111	140400	28273850	15920	15920	15920	15920	0
278	20241111	140300	28273850	15920	15920	15920	15920	0
279	20241111	140200	28273850	15920	15920	15920	15920	0
280	20241111	140100	28273850	15920	15920	15920	15920	0
281	20241111	140000	28273850	15920	15920	15920	15920	0
282	20241111	135900	28273850	15920	15920	15920	15920	0
283	20241111	135800	28273850	15920	15920	15920	15920	0
284	20241111	135700	28273850	15920	15920	15920	15920	0
285	20241111	135600	28273850	15920	15920	15920	15920	0
286	20241111	135500	28273850	15920	15920	15920	15920	0
287	20241111	135400	28273850	15920	15920	15920	15920	0
288	20241111	135300	28273850	15920	15920	15920	15920	0
289	20241111	135200	28273850	15920	15920	15920	15920	0
290	20241111	135100	28273850	15920	15920	15920	15920	0
291	20241111	135000	28273850	15920	15920	15920	15920	0
292	20241111	134900	28273850	15920	15920	15920	15920	0
293	20241111	134800	28273850	15920	15920	15920	15920	0
294	20241111	134700	28273850	15920	15920	15920	15920	0
295	20241111	134600	28273850	15920	15920	15920	15920	0
296	20241111	134500	28273850	15920	15920	15920	15920	0
297	20241111	134400	28273850	15920	15920	15920	15920	0
298	20241111	134300	28273850	15920	15920	15920	15920	0
299	20241111	134200	28273850	15920	15920	15920	15920	0
300	20241111	134100	28273850	15920	15920	15920	15920	0
301	20241111	134000	28273850	15920	15920	15920	15920	0
302	20241111	133900	28273850	15920	15920	15920	15920	0
303	20241111	133800	28273850	15920	15920	15920	15920	0
304	20241111	133700	28273850	15920	15920	15920	15920	0
305	20241111	133600	28273850	15920	15920	15920	15920	0
306	20241111	133500	28273850	15920	15920	15920	15920	0
307	20241111	133400	28273850	15920	15920	15920	15920	0
308	20241111	133300	28273850	15920	15880	15920	15870	20
309	20241111	133200	27955950	15870	15870	15870	15870	27
310	20241111	133100	27527460	15860	15860	15860	15860	0
311	20241111	133000	27527460	15860	15860	15860	15860	1
312	20241111	132900	27511600	15920	15920	15920	15920	0
313	20241111	132800	27511600	15920	15920	15920	15920	0
314	20241111	132700	27511600	15920	15920	15920	15920	0
315	20241111	132600	27511600	15920	15920	15920	15920	1
316	20241111	132500	27495680	15860	15860	15860	15860	0
317	20241111	132400	27495680	15860	15860	15860	15860	0
318	20241111	132300	27495680	15860	15860	15860	15860	0
319	20241111	132200	27495680	15860	15860	15860	15860	0
320	20241111	132100	27495680	15860	15860	15860	15860	0
321	20241111	132000	27495680	15860	15860	15860	15860	0
322	20241111	131900	27495680	15860	15860	15860	15860	0
323	20241111	131800	27495680	15860	15840	15860	15840	40
324	20241111	131700	26861480	15820	15820	15820	15820	0
325	20241111	131600	26861480	15820	15820	15820	15820	0
326	20241111	131500	26861480	15820	15820	15820	15820	0
327	20241111	131400	26861480	15820	15820	15820	15820	0
328	20241111	131300	26861480	15820	15820	15820	15820	0
329	20241111	131200	26861480	15820	15820	15820	15820	0
330	20241111	131100	26861480	15820	15820	15820	15820	0
331	20241111	131000	26861480	15820	15820	15820	15820	0
332	20241111	130900	26861480	15820	15820	15820	15820	0
333	20241111	130800	26861480	15820	15820	15820	15820	0
334	20241111	130700	26861480	15820	15820	15820	15820	0
335	20241111	130600	26861480	15820	15820	15820	15820	0
336	20241111	130500	26861480	15820	15820	15820	15820	0
337	20241111	130400	26861480	15820	15820	15820	15820	0
338	20241111	130300	26861480	15820	15830	15830	15820	21
339	20241111	130200	26529220	15840	15840	15840	15840	0
340	20241111	130100	26529220	15840	15840	15840	15840	0
341	20241111	130000	26529220	15840	15840	15840	15840	0
342	20241111	125900	26529220	15840	15840	15840	15840	0
343	20241111	125800	26529220	15840	15840	15840	15840	0
344	20241111	125700	26529220	15840	15840	15840	15840	0
345	20241111	125600	26529220	15840	15840	15840	15840	0
346	20241111	125500	26529220	15840	15840	15840	15840	0
347	20241111	125400	26529220	15840	15840	15840	15840	0
348	20241111	125300	26529220	15840	15840	15840	15840	0
349	20241111	125200	26529220	15840	15840	15840	15840	0
350	20241111	125100	26529220	15840	15840	15840	15840	0
351	20241111	125000	26529220	15840	15840	15840	15840	0
352	20241111	124900	26529220	15840	15840	15840	15840	0
353	20241111	124800	26529220	15840	15840	15840	15840	0
354	20241111	124700	26529220	15840	15840	15840	15840	0
355	20241111	124600	26529220	15840	15840	15840	15840	0
356	20241111	124500	26529220	15840	15840	15840	15840	0
357	20241111	124400	26529220	15840	15840	15840	15840	1
358	20241111	124300	26513380	15830	15830	15830	15830	618
359	20241111	124200	16730440	15830	15830	15830	15830	0
360	20241111	124100	16730440	15830	15830	15830	15830	0
361	20241111	124000	16730440	15830	15830	15830	15830	3
362	20241111	123900	16682950	15830	15830	15830	15830	0
363	20241111	123800	16682950	15830	15830	15830	15830	0
364	20241111	123700	16682950	15830	15830	15830	15830	0
365	20241111	123600	16682950	15830	15830	15830	15830	0
366	20241111	123500	16682950	15830	15830	15830	15830	0
367	20241111	123400	16682950	15830	15830	15830	15830	0
368	20241111	123300	16682950	15830	15830	15830	15830	0
369	20241111	123200	16682950	15830	15830	15830	15830	0
370	20241111	123100	16682950	15830	15830	15830	15830	0
371	20241111	123000	16682950	15830	15830	15830	15830	0
372	20241111	122900	16682950	15830	15830	15830	15830	0
373	20241111	122800	16682950	15830	15830	15830	15830	0
374	20241111	122700	16682950	15830	15830	15830	15830	0
375	20241111	122600	16682950	15830	15830	15830	15830	20
376	20241111	122500	16366350	15840	15840	15840	15840	0
377	20241111	122400	16366350	15840	15840	15840	15840	0
378	20241111	122300	16366350	15840	15840	15840	15840	0
379	20241111	122200	16366350	15840	15840	15840	15840	0
380	20241111	122100	16366350	15840	15840	15840	15840	0
381	20241111	122000	16366350	15840	15840	15840	15840	0
382	20241111	121900	16366350	15840	15840	15840	15840	0
383	20241111	121800	16366350	15840	15840	15840	15840	286
384	20241111	121700	11836110	15840	15840	15840	15840	0
385	20241111	121600	11836110	15840	15840	15840	15840	0
386	20241111	121500	11836110	15840	15840	15840	15840	1
387	20241111	121400	11820270	15820	15820	15820	15820	0
388	20241111	121300	11820270	15820	15820	15820	15820	0
389	20241111	121200	11820270	15820	15820	15820	15820	0
390	20241111	121100	11820270	15820	15820	15820	15820	0
391	20241111	121000	11820270	15820	15820	15820	15820	0
392	20241111	120900	11820270	15820	15820	15820	15820	0
393	20241111	120800	11820270	15820	15820	15820	15820	0
394	20241111	120700	11820270	15820	15820	15820	15820	0
395	20241111	120600	11820270	15820	15820	15820	15820	0
396	20241111	120500	11820270	15820	15820	15820	15820	0
397	20241111	120400	11820270	15820	15820	15820	15820	0
398	20241111	120300	11820270	15820	15820	15820	15820	0
399	20241111	120200	11820270	15820	15820	15820	15820	0
400	20241111	120100	11820270	15820	15820	15820	15820	0
401	20241111	120000	11820270	15820	15820	15820	15820	0
402	20241111	115900	11820270	15820	15820	15820	15820	0
403	20241111	115800	11820270	15820	15820	15820	15820	0
404	20241111	115700	11820270	15820	15820	15820	15820	0
405	20241111	115600	11820270	15820	15820	15820	15820	0
406	20241111	115500	11820270	15820	15820	15820	15820	0
407	20241111	115400	11820270	15820	15820	15820	15820	0
408	20241111	115300	11820270	15820	15820	15820	15820	364
409	20241111	115200	6061790	15800	15800	15800	15800	0
410	20241111	115100	6061790	15800	15800	15800	15800	0
411	20241111	115000	6061790	15800	15800	15800	15800	0
412	20241111	114900	6061790	15800	15800	15800	15800	0
413	20241111	114800	6061790	15800	15800	15800	15800	0
414	20241111	114700	6061790	15800	15800	15800	15800	0
415	20241111	114600	6061790	15800	15800	15800	15800	0
416	20241111	114500	6061790	15800	15800	15800	15800	0
417	20241111	114400	6061790	15800	15800	15800	15800	5
418	20241111	114300	5982790	15820	15820	15820	15820	0
419	20241111	114200	5982790	15820	15820	15820	15820	0
420	20241111	114100	5982790	15820	15820	15820	15820	0
421	20241111	114000	5982790	15820	15820	15820	15820	0
422	20241111	113900	5982790	15820	15820	15820	15820	0
423	20241111	113800	5982790	15820	15820	15820	15820	0
424	20241111	113700	5982790	15820	15820	15820	15820	0
425	20241111	113600	5982790	15820	15820	15820	15820	0
426	20241111	113500	5982790	15820	15820	15820	15820	0
427	20241111	113400	5982790	15820	15820	15820	15820	0
428	20241111	113300	5982790	15820	15820	15820	15820	1
429	20241111	113200	5966970	15780	15780	15780	15780	0
430	20241111	113100	5966970	15780	15780	15780	15780	15
431	20241111	113000	5730270	15860	15860	15860	15860	0
432	20241111	112900	5730270	15860	15860	15860	15860	0
433	20241111	112800	5730270	15860	15860	15860	15860	0
434	20241111	112700	5730270	15860	15860	15860	15860	0
435	20241111	112600	5730270	15860	15860	15860	15860	0
436	20241111	112500	5730270	15860	15860	15860	15860	0
437	20241111	112400	5730270	15860	15860	15860	15860	30
438	20241111	112300	5254470	15920	15920	15920	15920	0
439	20241111	112200	5254470	15920	15920	15920	15920	0
440	20241111	112100	5254470	15920	15920	15920	15920	0
441	20241111	112000	5254470	15920	15920	15920	15920	47
442	20241111	111900	4506230	15930	15940	15940	15930	11
443	20241111	111800	4330990	15940	15940	15940	15940	0
444	20241111	111700	4330990	15940	15940	15940	15940	0
445	20241111	111600	4330990	15940	15940	15940	15940	0
446	20241111	111500	4330990	15940	15940	15940	15940	0
447	20241111	111400	4330990	15940	15940	15940	15940	0
448	20241111	111300	4330990	15940	15940	15940	15940	0
449	20241111	111200	4330990	15940	15940	15940	15940	0
450	20241111	111100	4330990	15940	15940	15940	15940	0
451	20241111	111000	4330990	15940	15940	15940	15940	0
452	20241111	110900	4330990	15940	15940	15940	15940	0
453	20241111	110800	4330990	15940	15940	15940	15940	0
454	20241111	110700	4330990	15940	15940	15940	15940	0
455	20241111	110600	4330990	15940	15940	15940	15940	0
456	20241111	110500	4330990	15940	15940	15940	15940	0
457	20241111	110400	4330990	15940	15940	15940	15940	0
458	20241111	110300	4330990	15940	15940	15940	15940	0
459	20241111	110200	4330990	15940	15940	15940	15940	0
460	20241111	110100	4330990	15940	15940	15940	15940	0
461	20241111	110000	4330990	15940	15940	15940	15940	1
462	20241111	105900	4315050	16050	16050	16050	16050	0
463	20241111	105800	4315050	16050	16050	16050	16050	0
464	20241111	105700	4315050	16050	16050	16050	16050	0
465	20241111	105600	4315050	16050	16050	16050	16050	0
466	20241111	105500	4315050	16050	16050	16050	16050	0
467	20241111	105400	4315050	16050	16050	16050	16050	0
468	20241111	105300	4315050	16050	16050	16050	16050	0
469	20241111	105200	4315050	16050	16050	16050	16050	0
470	20241111	105100	4315050	16050	16050	16050	16050	0
471	20241111	105000	4315050	16050	16050	16050	16050	0
472	20241111	104900	4315050	16050	16050	16050	16050	0
473	20241111	104800	4315050	16050	16050	16050	16050	0
474	20241111	104700	4315050	16050	16050	16050	16050	0
475	20241111	104600	4315050	16050	16050	16050	16050	0
476	20241111	104500	4315050	16050	16050	16050	16050	0
477	20241111	104400	4315050	16050	16050	16050	16050	0
478	20241111	104300	4315050	16050	16050	16050	16050	0
479	20241111	104200	4315050	16050	16050	16050	16050	0
480	20241111	104100	4315050	16050	16050	16050	16050	0
481	20241111	104000	4315050	16050	16050	16050	16050	0
482	20241111	103900	4315050	16050	16050	16050	16050	0
483	20241111	103800	4315050	16050	16050	16050	16050	0
484	20241111	103700	4315050	16050	16050	16050	16050	0
485	20241111	103600	4315050	16050	16050	16050	16050	0
486	20241111	103500	4315050	16050	16050	16050	16050	0
487	20241111	103400	4315050	16050	16050	16050	16050	0
488	20241111	103300	4315050	16050	16050	16050	16050	0
489	20241111	103200	4315050	16050	16050	16050	16050	0
490	20241111	103100	4315050	16050	16050	16050	16050	0
491	20241111	103000	4315050	16050	16050	16050	16050	0
492	20241111	102900	4315050	16050	16050	16050	16050	0
493	20241111	102800	4315050	16050	16050	16050	16050	0
494	20241111	102700	4315050	16050	16050	16050	16050	0
495	20241111	102600	4315050	16050	16050	16050	16050	0
496	20241111	102500	4315050	16050	16050	16050	16050	0
497	20241111	102400	4315050	16050	16050	16050	16050	5
498	20241111	102300	4234800	16080	16080	16080	16080	0
499	20241111	102200	4234800	16080	16080	16080	16080	0
500	20241111	102100	4234800	16080	16080	16080	16080	0
501	20241111	102000	4234800	16080	16080	16080	16080	0
502	20241111	101900	4234800	16080	16080	16080	16080	0
503	20241111	101800	4234800	16080	16080	16080	16080	0
504	20241111	101700	4234800	16080	16080	16080	16080	0
505	20241111	101600	4234800	16080	16080	16080	16080	0
506	20241111	101500	4234800	16080	16080	16080	16080	0
507	20241111	101400	4234800	16080	16080	16080	16080	0
508	20241111	101300	4234800	16080	16080	16080	16080	0
509	20241111	101200	4234800	16080	16080	16080	16080	0
510	20241111	101100	4234800	16080	16080	16080	16080	0
511	20241111	101000	4234800	16080	16080	16080	16080	0
512	20241111	100900	4234800	16080	16080	16080	16080	1
513	20241111	100800	4218720	16080	16080	16080	16080	0
514	20241111	100700	4218720	16080	16080	16080	16080	0
515	20241111	100600	4218720	16080	16080	16080	16080	0
516	20241111	100500	4218720	16080	16080	16080	16080	0
517	20241111	100400	4218720	16080	16080	16080	16080	0
518	20241111	100300	4218720	16080	16080	16080	16080	3
519	20241111	100200	4170480	16080	16080	16080	16080	1
520	20241111	100100	4154400	16080	16080	16080	16080	0
521	20241111	100000	4154400	16080	15920	16080	15920	2
522	20241111	095900	4122400	16120	16120	16120	16120	0
523	20241111	095800	4122400	16120	16000	16120	16000	101
524	20241111	095700	2506280	16000	16000	16000	16000	0
525	20241111	095600	2506280	16000	16000	16000	16000	0
526	20241111	095500	2506280	16000	16000	16000	16000	3
527	20241111	095400	2458280	16140	16140	16140	16140	0
528	20241111	095300	2458280	16140	16140	16140	16140	0
529	20241111	095200	2458280	16140	16140	16140	16140	0
530	20241111	095100	2458280	16140	16140	16140	16140	0
531	20241111	095000	2458280	16140	16140	16140	16140	0
532	20241111	094900	2458280	16140	16140	16140	16140	0
533	20241111	094800	2458280	16140	16140	16140	16140	0
534	20241111	094700	2458280	16140	16140	16140	16140	0
535	20241111	094600	2458280	16140	16140	16140	16140	0
536	20241111	094500	2458280	16140	16140	16140	16140	0
537	20241111	094400	2458280	16140	16140	16140	16140	0
538	20241111	094300	2458280	16140	16140	16140	16140	0
539	20241111	094200	2458280	16140	16140	16140	16140	0
540	20241111	094100	2458280	16140	16140	16140	16140	0
541	20241111	094000	2458280	16140	16140	16140	16140	0
542	20241111	093900	2458280	16140	16140	16140	16140	0
543	20241111	093800	2458280	16140	16140	16140	16140	0
544	20241111	093700	2458280	16140	16140	16140	16140	0
545	20241111	093600	2458280	16140	16140	16140	16140	0
546	20241111	093500	2458280	16140	16140	16140	16140	0
547	20241111	093400	2458280	16140	16140	16140	16140	0
548	20241111	093300	2458280	16140	16140	16140	16140	0
549	20241111	093200	2458280	16140	16140	16140	16140	0
550	20241111	093100	2458280	16140	16140	16140	16140	0
551	20241111	093000	2458280	16140	16140	16140	16140	100
552	20241111	092900	844280	16140	16140	16140	16140	0
553	20241111	092800	844280	16140	16140	16140	16140	0
554	20241111	092700	844280	16140	16140	16140	16140	0
555	20241111	092600	844280	16140	16140	16140	16140	0
556	20241111	092500	844280	16140	16140	16140	16140	0
557	20241111	092400	844280	16140	16140	16140	16140	0
558	20241111	092300	844280	16140	16140	16140	16140	0
559	20241111	092200	844280	16140	16140	16140	16140	0
560	20241111	092100	844280	16140	16140	16140	16140	0
561	20241111	092000	844280	16140	16140	16140	16140	2
562	20241111	091900	812000	16240	16240	16240	16240	0
563	20241111	091800	812000	16240	16240	16240	16240	0
564	20241111	091700	812000	16240	16240	16240	16240	0
565	20241111	091600	812000	16240	16240	16240	16240	0
566	20241111	091500	812000	16240	16240	16240	16240	0
567	20241111	091400	812000	16240	16240	16240	16240	0
568	20241111	091300	812000	16240	16240	16240	16240	0
569	20241111	091200	812000	16240	16240	16240	16240	0
570	20241111	091100	812000	16240	16240	16240	16240	0
571	20241111	091000	812000	16240	16240	16240	16240	0
572	20241111	090900	812000	16240	16240	16240	16240	0
573	20241111	090800	812000	16240	16240	16240	16240	0
574	20241111	090700	812000	16240	16240	16240	16240	0
575	20241111	090600	812000	16240	16240	16240	16240	0
576	20241111	090500	812000	16240	16240	16240	16240	0
577	20241111	090400	812000	16240	16240	16240	16240	0
578	20241111	090300	812000	16240	16240	16240	16240	0
579	20241111	090200	812000	16240	16240	16240	16240	0
580	20241111	090100	812000	16240	16240	16240	16240	0
581	20241111	090000	812000	16240	16240	16240	16240	50