KissMeData/003120/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183900	66697960	16050	16050	16050	16050	66
3	20241206	183800	66697960	16050	16050	16050	16050	0
4	20241206	183700	66697960	16050	16050	16050	16050	0
5	20241206	183600	66697960	16050	16050	16050	16050	0
6	20241206	183500	66697960	16050	16050	16050	16050	0
7	20241206	183400	66697960	16050	16050	16050	16050	0
8	20241206	183300	66697960	16050	16050	16050	16050	0
9	20241206	183200	66697960	16050	16050	16050	16050	0
10	20241206	183100	66697960	16050	16050	16050	16050	0
11	20241206	183000	66697960	16050	16050	16050	16050	0
12	20241206	182900	66697960	16050	16050	16050	16050	0
13	20241206	182800	66697960	16050	16050	16050	16050	0
14	20241206	182700	66697960	16050	16050	16050	16050	0
15	20241206	182600	66697960	16050	16050	16050	16050	0
16	20241206	182500	66697960	16050	16050	16050	16050	0
17	20241206	182400	66697960	16050	16050	16050	16050	0
18	20241206	182300	66697960	16050	16050	16050	16050	0
19	20241206	182200	66697960	16050	16050	16050	16050	0
20	20241206	182100	66697960	16050	16050	16050	16050	0
21	20241206	182000	66697960	16050	16050	16050	16050	0
22	20241206	181900	66697960	16050	16050	16050	16050	0
23	20241206	181800	66697960	16050	16050	16050	16050	0
24	20241206	181700	66697960	16050	16050	16050	16050	0
25	20241206	181600	66697960	16050	16050	16050	16050	0
26	20241206	181500	66697960	16050	16050	16050	16050	0
27	20241206	181400	66697960	16050	16050	16050	16050	0
28	20241206	181300	66697960	16050	16050	16050	16050	0
29	20241206	181200	66697960	16050	16050	16050	16050	0
30	20241206	181100	66697960	16050	16050	16050	16050	0
31	20241206	181000	66697960	16050	16050	16050	16050	0
32	20241206	180900	66697960	16050	16050	16050	16050	66
33	20241206	180800	66697960	16050	16050	16050	16050	0
34	20241206	180700	66697960	16050	16050	16050	16050	0
35	20241206	180600	66697960	16050	16050	16050	16050	0
36	20241206	180500	66697960	16050	16050	16050	16050	0
37	20241206	180400	66697960	16050	16050	16050	16050	0
38	20241206	180300	66697960	16050	16050	16050	16050	0
39	20241206	180200	66697960	16050	16050	16050	16050	0
40	20241206	180100	66697960	16050	16050	16050	16050	0
41	20241206	180000	66697960	16050	16050	16050	16050	0
42	20241206	175900	66697960	16050	16050	16050	16050	0
43	20241206	175800	66697960	16050	16050	16050	16050	0
44	20241206	175700	66697960	16050	16050	16050	16050	0
45	20241206	175600	66697960	16050	16050	16050	16050	0
46	20241206	175500	66697960	16050	16050	16050	16050	0
47	20241206	175400	66697960	16050	16050	16050	16050	0
48	20241206	175300	66697960	16050	16050	16050	16050	0
49	20241206	175200	66697960	16050	16050	16050	16050	0
50	20241206	175100	66697960	16050	16050	16050	16050	0
51	20241206	175000	66697960	16050	16050	16050	16050	0
52	20241206	174900	66697960	16050	16050	16050	16050	0
53	20241206	174800	66697960	16050	16050	16050	16050	0
54	20241206	174700	66697960	16050	16050	16050	16050	0
55	20241206	174600	66697960	16050	16050	16050	16050	0
56	20241206	174500	66697960	16050	16050	16050	16050	0
57	20241206	174400	66697960	16050	16050	16050	16050	0
58	20241206	174300	66697960	16050	16050	16050	16050	0
59	20241206	174200	66697960	16050	16050	16050	16050	0
60	20241206	174100	66697960	16050	16050	16050	16050	0
61	20241206	174000	66697960	16050	16050	16050	16050	0
62	20241206	173900	66697960	16050	16050	16050	16050	66
63	20241206	173800	66697960	16050	16050	16050	16050	0
64	20241206	173700	66697960	16050	16050	16050	16050	0
65	20241206	173600	66697960	16050	16050	16050	16050	0
66	20241206	173500	66697960	16050	16050	16050	16050	0
67	20241206	173400	66697960	16050	16050	16050	16050	0
68	20241206	173300	66697960	16050	16050	16050	16050	0
69	20241206	173200	66697960	16050	16050	16050	16050	0
70	20241206	173100	66697960	16050	16050	16050	16050	0
71	20241206	173000	66697960	16050	16050	16050	16050	0
72	20241206	172900	66697960	16050	16050	16050	16050	0
73	20241206	172800	66697960	16050	16050	16050	16050	0
74	20241206	172700	66697960	16050	16050	16050	16050	0
75	20241206	172600	66697960	16050	16050	16050	16050	0
76	20241206	172500	66697960	16050	16050	16050	16050	0
77	20241206	172400	66697960	16050	16050	16050	16050	0
78	20241206	172300	66697960	16050	16050	16050	16050	0
79	20241206	172200	66697960	16050	16050	16050	16050	0
80	20241206	172100	66697960	16050	16050	16050	16050	0
81	20241206	172000	66697960	16050	16050	16050	16050	0
82	20241206	171900	66697960	16050	16050	16050	16050	0
83	20241206	171800	66697960	16050	16050	16050	16050	0
84	20241206	171700	66697960	16050	16050	16050	16050	0
85	20241206	171600	66697960	16050	16050	16050	16050	0
86	20241206	171500	66697960	16050	16050	16050	16050	0
87	20241206	171400	66697960	16050	16050	16050	16050	0
88	20241206	171300	66697960	16050	16050	16050	16050	0
89	20241206	171200	66697960	16050	16050	16050	16050	0
90	20241206	171100	66697960	16050	16050	16050	16050	0
91	20241206	171000	66697960	16050	16050	16050	16050	0
92	20241206	170900	66697960	16050	16050	16050	16050	66
93	20241206	170800	66697960	16050	16050	16050	16050	0
94	20241206	170700	66697960	16050	16050	16050	16050	0
95	20241206	170600	66697960	16050	16050	16050	16050	0
96	20241206	170500	66697960	16050	16050	16050	16050	0
97	20241206	170400	66697960	16050	16050	16050	16050	0
98	20241206	170300	66697960	16050	16050	16050	16050	0
99	20241206	170200	66697960	16050	16050	16050	16050	0
100	20241206	170100	66697960	16050	16050	16050	16050	0
101	20241206	170000	66697960	16050	16050	16050	16050	0
102	20241206	165900	66697960	16050	16050	16050	16050	0
103	20241206	165800	66697960	16050	16050	16050	16050	0
104	20241206	165700	66697960	16050	16050	16050	16050	0
105	20241206	165600	66697960	16050	16050	16050	16050	0
106	20241206	165500	66697960	16050	16050	16050	16050	0
107	20241206	165400	66697960	16050	16050	16050	16050	0
108	20241206	165300	66697960	16050	16050	16050	16050	0
109	20241206	165200	66697960	16050	16050	16050	16050	0
110	20241206	165100	66697960	16050	16050	16050	16050	0
111	20241206	165000	66697960	16050	16050	16050	16050	0
112	20241206	164900	66697960	16050	16050	16050	16050	0
113	20241206	164800	66697960	16050	16050	16050	16050	0
114	20241206	164700	66697960	16050	16050	16050	16050	0
115	20241206	164600	66697960	16050	16050	16050	16050	0
116	20241206	164500	66697960	16050	16050	16050	16050	0
117	20241206	164400	66697960	16050	16050	16050	16050	0
118	20241206	164300	66697960	16050	16050	16050	16050	0
119	20241206	164200	66697960	16050	16050	16050	16050	0
120	20241206	164100	66697960	16050	16050	16050	16050	0
121	20241206	164000	66697960	16050	16050	16050	16050	0
122	20241206	163900	66697960	16050	16050	16050	16050	66
123	20241206	163800	66697960	16050	16050	16050	16050	0
124	20241206	163700	66697960	16050	16050	16050	16050	0
125	20241206	163600	66697960	16050	16050	16050	16050	0
126	20241206	163500	66697960	16050	16050	16050	16050	0
127	20241206	163400	66697960	16050	16050	16050	16050	0
128	20241206	163300	66697960	16050	16050	16050	16050	0
129	20241206	163200	66697960	16050	16050	16050	16050	0
130	20241206	163100	66697960	16050	16050	16050	16050	0
131	20241206	163000	66697960	16050	16050	16050	16050	0
132	20241206	162900	66697960	16050	16050	16050	16050	0
133	20241206	162800	66697960	16050	16050	16050	16050	0
134	20241206	162700	66697960	16050	16050	16050	16050	0
135	20241206	162600	66697960	16050	16050	16050	16050	0
136	20241206	162500	66697960	16050	16050	16050	16050	0
137	20241206	162400	66697960	16050	16050	16050	16050	0
138	20241206	162300	66697960	16050	16050	16050	16050	0
139	20241206	162200	66697960	16050	16050	16050	16050	0
140	20241206	162100	66697960	16050	16050	16050	16050	0
141	20241206	162000	66697960	16050	16050	16050	16050	0
142	20241206	161900	66697960	16050	16050	16050	16050	0
143	20241206	161800	66697960	16050	16050	16050	16050	0
144	20241206	161700	66697960	16050	16050	16050	16050	0
145	20241206	161600	66697960	16050	16050	16050	16050	0
146	20241206	161500	66697960	16050	16050	16050	16050	0
147	20241206	161400	66697960	16050	16050	16050	16050	0
148	20241206	161300	66697960	16050	16050	16050	16050	0
149	20241206	161200	66697960	16050	16050	16050	16050	0
150	20241206	161100	66697960	16050	16050	16050	16050	0
151	20241206	161000	66697960	16050	16050	16050	16050	0
152	20241206	160900	66697960	16050	16050	16050	16050	66
153	20241206	160800	66697960	16050	16050	16050	16050	0
154	20241206	160700	66697960	16050	16050	16050	16050	0
155	20241206	160600	66697960	16050	16050	16050	16050	0
156	20241206	160500	66697960	16050	16050	16050	16050	0
157	20241206	160400	66697960	16050	16050	16050	16050	0
158	20241206	160300	66697960	16050	16050	16050	16050	0
159	20241206	160200	66697960	16050	16050	16050	16050	0
160	20241206	160100	66697960	16050	16050	16050	16050	0
161	20241206	160000	66697960	16050	16050	16050	16050	0
162	20241206	155900	66697960	16050	16050	16050	16050	0
163	20241206	155800	66697960	16050	16050	16050	16050	0
164	20241206	155700	66697960	16050	16050	16050	16050	0
165	20241206	155600	66697960	16050	16050	16050	16050	0
166	20241206	155500	66697960	16050	16050	16050	16050	0
167	20241206	155400	66697960	16050	16050	16050	16050	0
168	20241206	155300	66697960	16050	16050	16050	16050	0
169	20241206	155200	66697960	16050	16050	16050	16050	0
170	20241206	155100	66697960	16050	16050	16050	16050	0
171	20241206	155000	66697960	16050	16050	16050	16050	0
172	20241206	154900	66697960	16050	16050	16050	16050	0
173	20241206	154800	66697960	16050	16050	16050	16050	0
174	20241206	154700	66697960	16050	16050	16050	16050	0
175	20241206	154600	66697960	16050	16050	16050	16050	0
176	20241206	154500	66697960	16050	16050	16050	16050	0
177	20241206	154400	66697960	16050	16050	16050	16050	0
178	20241206	154300	66697960	16050	16050	16050	16050	0
179	20241206	154200	66697960	16050	16050	16050	16050	0
180	20241206	154100	66697960	16050	16050	16050	16050	0
181	20241206	154000	66697960	16050	16050	16050	16050	0
182	20241206	153900	66697960	16050	16050	16050	16050	66
183	20241206	153800	66697960	16050	16050	16050	16050	0
184	20241206	153700	66697960	16050	16050	16050	16050	0
185	20241206	153600	66697960	16050	16050	16050	16050	0
186	20241206	153500	66697960	16050	16050	16050	16050	0
187	20241206	153400	66697960	16050	16050	16050	16050	0
188	20241206	153300	66697960	16050	16050	16050	16050	0
189	20241206	153200	66697960	16050	16050	16050	16050	0
190	20241206	153100	66697960	16050	16050	16050	16050	0
191	20241206	153000	66697960	16050	16050	16050	16050	66
192	20241206	152900	65638660	15910	15910	15910	15910	0
193	20241206	152800	65638660	15910	15910	15910	15910	0
194	20241206	152700	65638660	15910	15910	15910	15910	0
195	20241206	152600	65638660	15910	15910	15910	15910	0
196	20241206	152500	65638660	15910	15910	15910	15910	0
197	20241206	152400	65638660	15910	15910	15910	15910	0
198	20241206	152300	65638660	15910	15910	15910	15910	0
199	20241206	152200	65638660	15910	15910	15910	15910	0
200	20241206	152100	65638660	15910	15910	15910	15910	0
201	20241206	152000	65638660	15910	15910	15910	15910	0
202	20241206	151900	65638660	15910	15910	15910	15910	0
203	20241206	151800	65638660	15910	15910	15910	15910	205
204	20241206	151700	62377110	15910	15910	15910	15910	0
205	20241206	151600	62377110	15910	15910	15910	15910	5
206	20241206	151500	62297560	15910	15910	15910	15910	0
207	20241206	151400	62297560	15910	15910	15910	15910	0
208	20241206	151300	62297560	15910	15910	15910	15910	0
209	20241206	151200	62297560	15910	15910	15910	15910	2
210	20241206	151100	62265740	15900	15900	15900	15900	0
211	20241206	151000	62265740	15900	15900	15900	15900	1
212	20241206	150900	62249840	15930	15930	15930	15930	0
213	20241206	150800	62249840	15930	15930	15930	15930	1
214	20241206	150700	62233910	15900	15900	15900	15900	97
215	20241206	150600	60691610	15900	15900	15900	15900	0
216	20241206	150500	60691610	15900	15900	15900	15900	0
217	20241206	150400	60691610	15900	15900	15900	15900	0
218	20241206	150300	60691610	15900	15900	15900	15900	2
219	20241206	150200	60659810	15900	15900	15900	15900	0
220	20241206	150100	60659810	15900	15900	15900	15900	0
221	20241206	150000	60659810	15900	15890	15900	15890	2
222	20241206	145900	60628020	15900	15900	15900	15900	2
223	20241206	145800	60596220	15890	15890	15890	15890	0
224	20241206	145700	60596220	15890	15890	15890	15890	92
225	20241206	145600	59134340	15880	15880	15880	15880	0
226	20241206	145500	59134340	15880	15880	15880	15880	0
227	20241206	145400	59134340	15880	15880	15880	15880	0
228	20241206	145300	59134340	15880	15880	15880	15880	0
229	20241206	145200	59134340	15880	15880	15880	15880	0
230	20241206	145100	59134340	15880	15880	15880	15880	0
231	20241206	145000	59134340	15880	15880	15880	15880	93
232	20241206	144900	57657500	15870	15880	15880	15870	2
233	20241206	144800	57625750	15930	15930	15930	15930	0
234	20241206	144700	57625750	15930	15930	15930	15930	0
235	20241206	144600	57625750	15930	15930	15930	15930	0
236	20241206	144500	57625750	15930	15930	15930	15930	0
237	20241206	144400	57625750	15930	15930	15930	15930	0
238	20241206	144300	57625750	15930	15880	15930	15880	2
239	20241206	144200	57593940	15870	15870	15870	15870	0
240	20241206	144100	57593940	15870	15870	15870	15870	0
241	20241206	144000	57593940	15870	15870	15870	15860	194
242	20241206	143900	54516170	15860	15860	15860	15860	1
243	20241206	143800	54500310	15870	15870	15870	15870	0
244	20241206	143700	54500310	15870	15870	15870	15870	0
245	20241206	143600	54500310	15870	15870	15870	15870	0
246	20241206	143500	54500310	15870	15870	15870	15870	100
247	20241206	143400	52913310	15870	15870	15870	15870	4
248	20241206	143300	52849830	15870	15870	15870	15870	0
249	20241206	143200	52849830	15870	15870	15870	15870	0
250	20241206	143100	52849830	15870	15870	15870	15870	0
251	20241206	143000	52849830	15870	15870	15870	15870	187
252	20241206	142900	49882140	15870	15870	15870	15870	1
253	20241206	142800	49866270	15880	15880	15880	15880	0
254	20241206	142700	49866270	15880	15880	15880	15880	50
255	20241206	142600	49072270	15880	15880	15880	15880	0
256	20241206	142500	49072270	15880	15880	15880	15880	0
257	20241206	142400	49072270	15880	15880	15880	15880	0
258	20241206	142300	49072270	15880	15880	15880	15880	0
259	20241206	142200	49072270	15880	15880	15880	15880	0
260	20241206	142100	49072270	15880	15880	15880	15880	1
261	20241206	142000	49056390	15870	15870	15870	15870	0
262	20241206	141900	49056390	15870	15870	15870	15870	1
263	20241206	141800	49040520	15880	15880	15880	15880	0
264	20241206	141700	49040520	15880	15880	15880	15880	0
265	20241206	141600	49040520	15880	15880	15880	15880	0
266	20241206	141500	49040520	15880	15880	15880	15880	0
267	20241206	141400	49040520	15880	15880	15880	15880	0
268	20241206	141300	49040520	15880	15880	15880	15880	0
269	20241206	141200	49040520	15880	15880	15880	15880	0
270	20241206	141100	49040520	15880	15880	15880	15880	1
271	20241206	141000	49024640	15880	15880	15880	15870	110
272	20241206	140900	47277940	15880	15880	15880	15880	50
273	20241206	140800	46483940	15880	15880	15880	15880	0
274	20241206	140700	46483940	15880	15880	15880	15880	0
275	20241206	140600	46483940	15880	15880	15880	15880	0
276	20241206	140500	46483940	15880	15880	15880	15880	0
277	20241206	140400	46483940	15880	15880	15880	15880	0
278	20241206	140300	46483940	15880	15880	15880	15880	0
279	20241206	140200	46483940	15880	15880	15880	15880	1
280	20241206	140100	46468060	15880	15880	15880	15880	0
281	20241206	140000	46468060	15880	15880	15880	15880	0
282	20241206	135900	46468060	15880	15880	15880	15880	50
283	20241206	135800	45674060	15870	15870	15870	15870	0
284	20241206	135700	45674060	15870	15870	15870	15870	0
285	20241206	135600	45674060	15870	15870	15870	15870	0
286	20241206	135500	45674060	15870	15870	15870	15870	0
287	20241206	135400	45674060	15870	15870	15870	15870	49
288	20241206	135300	44896430	15880	15880	15880	15880	0
289	20241206	135200	44896430	15880	15880	15880	15880	1
290	20241206	135100	44880550	15880	15880	15880	15880	0
291	20241206	135000	44880550	15880	15880	15880	15880	0
292	20241206	134900	44880550	15880	15880	15880	15880	0
293	20241206	134800	44880550	15880	15880	15880	15880	0
294	20241206	134700	44880550	15880	15880	15880	15880	0
295	20241206	134600	44880550	15880	15880	15880	15880	0
296	20241206	134500	44880550	15880	15880	15880	15880	0
297	20241206	134400	44880550	15880	15880	15880	15880	0
298	20241206	134300	44880550	15880	15880	15880	15880	0
299	20241206	134200	44880550	15880	15880	15880	15880	1
300	20241206	134100	44864670	15880	15880	15880	15880	0
301	20241206	134000	44864670	15880	15880	15880	15880	0
302	20241206	133900	44864670	15880	15880	15880	15880	0
303	20241206	133800	44864670	15880	15880	15880	15880	0
304	20241206	133700	44864670	15880	15880	15880	15880	0
305	20241206	133600	44864670	15880	15880	15880	15880	0
306	20241206	133500	44864670	15880	15880	15880	15880	0
307	20241206	133400	44864670	15880	15880	15880	15880	0
308	20241206	133300	44864670	15880	15880	15880	15880	1
309	20241206	133200	44848790	15880	15880	15880	15880	0
310	20241206	133100	44848790	15880	15880	15880	15880	0
311	20241206	133000	44848790	15880	15880	15880	15880	0
312	20241206	132900	44848790	15880	15880	15880	15880	0
313	20241206	132800	44848790	15880	15880	15880	15880	0
314	20241206	132700	44848790	15880	15880	15880	15880	1
315	20241206	132600	44832910	15880	15880	15880	15880	0
316	20241206	132500	44832910	15880	15880	15880	15880	0
317	20241206	132400	44832910	15880	15880	15880	15880	0
318	20241206	132300	44832910	15880	15880	15880	15880	1
319	20241206	132200	44817030	15880	15880	15880	15880	0
320	20241206	132100	44817030	15880	15880	15880	15880	0
321	20241206	132000	44817030	15880	15880	15880	15880	0
322	20241206	131900	44817030	15880	15880	15880	15880	0
323	20241206	131800	44817030	15880	15880	15880	15880	0
324	20241206	131700	44817030	15880	15880	15880	15880	0
325	20241206	131600	44817030	15880	15880	15880	15880	2
326	20241206	131500	44785270	15880	15880	15880	15880	0
327	20241206	131400	44785270	15880	15880	15880	15880	1
328	20241206	131300	44769390	15870	15870	15870	15870	0
329	20241206	131200	44769390	15870	15870	15870	15870	0
330	20241206	131100	44769390	15870	15870	15870	15870	0
331	20241206	131000	44769390	15870	15870	15870	15870	14
332	20241206	130900	44547210	15880	15880	15880	15880	0
333	20241206	130800	44547210	15880	15880	15880	15880	0
334	20241206	130700	44547210	15880	15880	15880	15880	0
335	20241206	130600	44547210	15880	15880	15880	15880	0
336	20241206	130500	44547210	15880	15880	15880	15880	0
337	20241206	130400	44547210	15880	15880	15880	15880	1
338	20241206	130300	44531330	15880	15880	15880	15880	0
339	20241206	130200	44531330	15880	15880	15880	15880	0
340	20241206	130100	44531330	15880	15880	15880	15880	0
341	20241206	130000	44531330	15880	15880	15880	15880	1
342	20241206	125900	44515450	15880	15880	15880	15880	0
343	20241206	125800	44515450	15880	15880	15880	15880	0
344	20241206	125700	44515450	15880	15880	15880	15880	0
345	20241206	125600	44515450	15880	15880	15880	15880	1
346	20241206	125500	44499570	15880	15880	15880	15880	0
347	20241206	125400	44499570	15880	15880	15880	15880	1
348	20241206	125300	44483690	15880	15880	15880	15880	0
349	20241206	125200	44483690	15880	15880	15880	15880	0
350	20241206	125100	44483690	15880	15880	15880	15880	0
351	20241206	125000	44483690	15880	15880	15880	15880	100
352	20241206	124900	42895690	15880	15880	15880	15880	0
353	20241206	124800	42895690	15880	15880	15880	15880	1
354	20241206	124700	42879810	15880	15880	15880	15880	0
355	20241206	124600	42879810	15880	15880	15880	15880	0
356	20241206	124500	42879810	15880	15880	15880	15880	1
357	20241206	124400	42863930	15880	15880	15880	15880	0
358	20241206	124300	42863930	15880	15880	15880	15880	0
359	20241206	124200	42863930	15880	15880	15880	15880	0
360	20241206	124100	42863930	15880	15880	15880	15880	1
361	20241206	124000	42848050	15880	15880	15880	15880	0
362	20241206	123900	42848050	15880	15880	15880	15880	0
363	20241206	123800	42848050	15880	15880	15880	15880	0
364	20241206	123700	42848050	15880	15880	15880	15880	0
365	20241206	123600	42848050	15880	15880	15880	15880	0
366	20241206	123500	42848050	15880	15880	15880	15880	1
367	20241206	123400	42832170	15880	15880	15880	15880	0
368	20241206	123300	42832170	15880	15880	15880	15880	1
369	20241206	123200	42816290	15880	15880	15880	15880	0
370	20241206	123100	42816290	15880	15880	15880	15880	0
371	20241206	123000	42816290	15880	15880	15880	15880	0
372	20241206	122900	42816290	15880	15880	15880	15880	0
373	20241206	122800	42816290	15880	15880	15880	15880	0
374	20241206	122700	42816290	15880	15880	15880	15880	0
375	20241206	122600	42816290	15880	15880	15880	15880	2
376	20241206	122500	42784530	15880	15880	15880	15880	0
377	20241206	122400	42784530	15880	15880	15880	15880	0
378	20241206	122300	42784530	15880	15880	15880	15880	0
379	20241206	122200	42784530	15880	15880	15880	15880	0
380	20241206	122100	42784530	15880	15880	15880	15880	0
381	20241206	122000	42784530	15880	15880	15880	15880	0
382	20241206	121900	42784530	15880	15880	15880	15880	0
383	20241206	121800	42784530	15880	15880	15880	15880	1
384	20241206	121700	42768650	15880	15880	15880	15880	0
385	20241206	121600	42768650	15880	15880	15880	15880	1
386	20241206	121500	42752770	15870	15870	15870	15870	46
387	20241206	121400	42022750	15880	15880	15880	15880	0
388	20241206	121300	42022750	15880	15880	15880	15880	0
389	20241206	121200	42022750	15880	15880	15880	15880	6
390	20241206	121100	41927470	15880	15880	15880	15880	1
391	20241206	121000	41911590	15870	15870	15870	15870	14
392	20241206	120900	41689410	15870	15870	15870	15870	0
393	20241206	120800	41689410	15870	15870	15870	15870	0
394	20241206	120700	41689410	15870	15880	15880	15870	58
395	20241206	120600	40768480	15880	15880	15880	15880	0
396	20241206	120500	40768480	15880	15880	15880	15880	70
397	20241206	120400	39656880	15880	15880	15880	15880	0
398	20241206	120300	39656880	15880	15880	15880	15880	1
399	20241206	120200	39641000	15880	15880	15880	15880	0
400	20241206	120100	39641000	15880	15880	15880	15880	0
401	20241206	120000	39641000	15880	15880	15880	15880	0
402	20241206	115900	39641000	15880	15880	15880	15880	1
403	20241206	115800	39625120	15880	15880	15880	15880	0
404	20241206	115700	39625120	15880	15880	15880	15880	1
405	20241206	115600	39609240	15880	15880	15880	15880	1
406	20241206	115500	39593360	15880	15880	15880	15880	0
407	20241206	115400	39593360	15880	15880	15880	15880	0
408	20241206	115300	39593360	15880	15880	15880	15880	0
409	20241206	115200	39593360	15880	15880	15880	15880	0
410	20241206	115100	39593360	15880	15880	15880	15880	1
411	20241206	115000	39577480	15880	15880	15880	15880	0
412	20241206	114900	39577480	15880	15880	15880	15880	0
413	20241206	114800	39577480	15880	15880	15880	15880	1
414	20241206	114700	39561600	15880	15880	15880	15880	1
415	20241206	114600	39545720	15870	15870	15870	15870	0
416	20241206	114500	39545720	15870	15870	15870	15870	0
417	20241206	114400	39545720	15870	15870	15870	15870	14
418	20241206	114300	39323540	15880	15880	15880	15880	0
419	20241206	114200	39323540	15880	15880	15880	15880	0
420	20241206	114100	39323540	15880	15880	15880	15880	6
421	20241206	114000	39228260	15880	15880	15880	15880	0
422	20241206	113900	39228260	15880	15880	15880	15880	0
423	20241206	113800	39228260	15880	15880	15880	15880	1
424	20241206	113700	39212380	15880	15880	15880	15880	0
425	20241206	113600	39212380	15880	15880	15880	15880	0
426	20241206	113500	39212380	15880	15880	15880	15880	0
427	20241206	113400	39212380	15880	15880	15880	15880	1
428	20241206	113300	39196500	15880	15880	15880	15880	0
429	20241206	113200	39196500	15880	15880	15880	15880	0
430	20241206	113100	39196500	15880	15880	15880	15880	0
431	20241206	113000	39196500	15880	15880	15880	15880	0
432	20241206	112900	39196500	15880	15880	15880	15880	0
433	20241206	112800	39196500	15880	15880	15880	15870	52
434	20241206	112700	38370750	15870	15870	15870	15870	100
435	20241206	112600	36783750	15880	15880	15880	15880	24
436	20241206	112500	36402630	15870	15870	15870	15870	0
437	20241206	112400	36402630	15870	15870	15870	15870	0
438	20241206	112300	36402630	15870	15880	15880	15870	105
439	20241206	112200	34736230	15880	15880	15880	15880	5
440	20241206	112100	34656830	15880	15880	15880	15880	6
441	20241206	112000	34561550	15880	15880	15880	15880	0
442	20241206	111900	34561550	15880	15880	15880	15880	2
443	20241206	111800	34529790	15880	15880	15880	15880	0
444	20241206	111700	34529790	15880	15880	15880	15880	0
445	20241206	111600	34529790	15880	15880	15880	15880	0
446	20241206	111500	34529790	15880	15880	15880	15880	0
447	20241206	111400	34529790	15880	15880	15880	15880	0
448	20241206	111300	34529790	15880	15880	15880	15880	0
449	20241206	111200	34529790	15880	15880	15880	15880	0
450	20241206	111100	34529790	15880	15880	15880	15880	1
451	20241206	111000	34513910	15880	15870	15880	15870	16
452	20241206	110900	34259970	15880	15880	15880	15880	26
453	20241206	110800	33847090	15880	15880	15880	15880	0
454	20241206	110700	33847090	15880	15880	15880	15880	0
455	20241206	110600	33847090	15880	15880	15880	15880	70
456	20241206	110500	32735490	15880	15880	15880	15880	0
457	20241206	110400	32735490	15880	15880	15880	15880	1
458	20241206	110300	32719610	15880	15880	15880	15880	0
459	20241206	110200	32719610	15880	15880	15880	15880	0
460	20241206	110100	32719610	15880	15880	15880	15880	0
461	20241206	110000	32719610	15880	15880	15880	15880	3
462	20241206	105900	32671970	15880	15880	15880	15880	3
463	20241206	105800	32624330	15880	15880	15880	15880	5
464	20241206	105700	32544930	15880	15880	15880	15880	4
465	20241206	105600	32481410	15880	15880	15880	15880	2
466	20241206	105500	32449650	15870	15880	15880	15870	101
467	20241206	105400	30845780	15880	15880	15880	15880	100
468	20241206	105300	29257780	15870	15870	15870	15870	1
469	20241206	105200	29241910	15870	15880	15880	15870	53
470	20241206	105100	28400290	15880	15880	15880	15880	18
471	20241206	105000	28114450	15880	15880	15880	15880	0
472	20241206	104900	28114450	15880	15880	15880	15880	0
473	20241206	104800	28114450	15880	15880	15880	15880	0
474	20241206	104700	28114450	15880	15880	15880	15880	4
475	20241206	104600	28050930	15880	15880	15880	15880	104
476	20241206	104500	26399410	15880	15880	15880	15880	102
477	20241206	104400	24779650	15880	15880	15880	15880	0
478	20241206	104300	24779650	15880	15880	15880	15880	0
479	20241206	104200	24779650	15880	15880	15880	15880	0
480	20241206	104100	24779650	15880	15880	15880	15880	0
481	20241206	104000	24779650	15880	15890	15890	15880	3
482	20241206	103900	24731990	15900	15900	15900	15900	38
483	20241206	103800	24127790	15900	15900	15900	15900	0
484	20241206	103700	24127790	15900	15900	15900	15900	3
485	20241206	103600	24080090	15900	15900	15900	15900	0
486	20241206	103500	24080090	15900	15900	15900	15900	0
487	20241206	103400	24080090	15900	15900	15900	15900	0
488	20241206	103300	24080090	15900	15900	15900	15900	0
489	20241206	103200	24080090	15900	15900	15900	15900	0
490	20241206	103100	24080090	15900	15900	15900	15900	4
491	20241206	103000	24016490	15900	15900	15900	15900	7
492	20241206	102900	23905190	15900	15900	15900	15900	1
493	20241206	102800	23889290	15900	15900	15900	15900	4
494	20241206	102700	23825690	15900	15900	15900	15900	4
495	20241206	102600	23762090	15900	15900	15900	15900	4
496	20241206	102500	23698490	15900	15900	15900	15900	1
497	20241206	102400	23682590	15930	15930	15930	15930	0
498	20241206	102300	23682590	15930	15930	15930	15930	8
499	20241206	102200	23555150	15930	15930	15930	15930	0
500	20241206	102100	23555150	15930	15930	15930	15930	0
501	20241206	102000	23555150	15930	15930	15930	15930	0
502	20241206	101900	23555150	15930	15930	15930	15930	0
503	20241206	101800	23555150	15930	15930	15930	15930	0
504	20241206	101700	23555150	15930	15930	15930	15930	0
505	20241206	101600	23555150	15930	15930	15930	15930	4
506	20241206	101500	23491430	15930	15930	15930	15930	2
507	20241206	101400	23459570	15930	15930	15930	15930	0
508	20241206	101300	23459570	15930	15930	15930	15930	4
509	20241206	101200	23395850	15930	15930	15930	15930	3
510	20241206	101100	23348060	15930	15930	15930	15930	13
511	20241206	101000	23140970	15940	15940	15940	15940	0
512	20241206	100900	23140970	15940	15940	15940	15940	10
513	20241206	100800	22981570	15870	15870	15870	15870	0
514	20241206	100700	22981570	15870	15860	15870	15860	192
515	20241206	100600	19935460	15860	15980	15980	15830	458
516	20241206	100500	12676890	15990	16020	16020	15980	523
517	20241206	100400	4313910	16080	16080	16080	16080	0
518	20241206	100300	4313910	16080	16030	16080	16030	2
519	20241206	100200	4281800	16020	16020	16020	16020	1
520	20241206	100100	4265780	16080	16090	16090	16080	10
521	20241206	100000	4104970	16090	16090	16090	16090	0
522	20241206	095900	4104970	16090	16090	16090	16090	1
523	20241206	095800	4088880	16100	16100	16100	16100	0
524	20241206	095700	4088880	16100	16100	16100	16100	0
525	20241206	095600	4088880	16100	16100	16100	16100	0
526	20241206	095500	4088880	16100	16100	16100	16100	0
527	20241206	095400	4088880	16100	16100	16100	16100	0
528	20241206	095300	4088880	16100	16100	16100	16100	0
529	20241206	095200	4088880	16100	16100	16100	16100	0
530	20241206	095100	4088880	16100	16100	16100	16100	1
531	20241206	095000	4072780	16110	16110	16110	16110	0
532	20241206	094900	4072780	16110	16110	16110	16110	0
533	20241206	094800	4072780	16110	16110	16110	16110	0
534	20241206	094700	4072780	16110	16110	16110	16110	0
535	20241206	094600	4072780	16110	16110	16110	16110	0
536	20241206	094500	4072780	16110	16110	16110	16110	1
537	20241206	094400	4056670	16110	16110	16110	16110	0
538	20241206	094300	4056670	16110	16110	16110	16110	0
539	20241206	094200	4056670	16110	16110	16110	16110	9
540	20241206	094100	3911680	16100	16100	16100	16100	0
541	20241206	094000	3911680	16100	16100	16100	16100	4
542	20241206	093900	3847280	16120	16120	16120	16120	0
543	20241206	093800	3847280	16120	16120	16120	16120	0
544	20241206	093700	3847280	16120	16120	16120	16120	0
545	20241206	093600	3847280	16120	16120	16120	16120	0
546	20241206	093500	3847280	16120	16120	16120	16120	1
547	20241206	093400	3831160	16120	16120	16120	16120	0
548	20241206	093300	3831160	16120	16120	16120	16120	0
549	20241206	093200	3831160	16120	16120	16120	16120	0
550	20241206	093100	3831160	16120	16120	16120	16120	0
551	20241206	093000	3831160	16120	16120	16120	16120	24
552	20241206	092900	3444280	16160	16160	16160	16160	2
553	20241206	092800	3411960	16230	16230	16230	16230	0
554	20241206	092700	3411960	16230	16230	16230	16230	0
555	20241206	092600	3411960	16230	16230	16230	16230	0
556	20241206	092500	3411960	16230	16230	16230	16230	0
557	20241206	092400	3411960	16230	16230	16230	16230	0
558	20241206	092300	3411960	16230	16230	16230	16230	0
559	20241206	092200	3411960	16230	16230	16230	16230	0
560	20241206	092100	3411960	16230	16220	16230	16220	3
561	20241206	092000	3363290	16220	16220	16220	16220	0
562	20241206	091900	3363290	16220	16220	16220	16220	10
563	20241206	091800	3201090	16250	16250	16250	16250	0
564	20241206	091700	3201090	16250	16250	16250	16250	0
565	20241206	091600	3201090	16250	16250	16250	16250	0
566	20241206	091500	3201090	16250	16250	16250	16250	1
567	20241206	091400	3184840	16280	16280	16280	16280	3
568	20241206	091300	3136000	16280	16260	16280	16260	7
569	20241206	091200	3022060	16020	16020	16020	16020	0
570	20241206	091100	3022060	16020	16020	16270	16020	4
571	20241206	091000	2957480	16010	16010	16010	16010	12
572	20241206	090900	2765360	16000	16000	16000	16000	0
573	20241206	090800	2765360	16000	16010	16010	16000	3
574	20241206	090700	2717350	16000	16000	16000	15990	131
575	20241206	090600	621380	16000	16000	16000	16000	6
576	20241206	090500	525380	16000	15910	16000	15910	11
577	20241206	090400	349820	15910	15910	15910	15910	0
578	20241206	090300	349820	15910	15910	15910	15910	1
579	20241206	090200	333910	15900	15910	15910	15900	11
580	20241206	090100	159000	15900	15900	15900	15900	0
581	20241206	090000	159000	15900	15900	15900	15900	10