KissMeData/003120/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	183900	32697510	15940	15940	15940	15940	258
3	20241106	183800	32697510	15940	15940	15940	15940	0
4	20241106	183700	32697510	15940	15940	15940	15940	0
5	20241106	183600	32697510	15940	15940	15940	15940	0
6	20241106	183500	32697510	15940	15940	15940	15940	0
7	20241106	183400	32697510	15940	15940	15940	15940	0
8	20241106	183300	32697510	15940	15940	15940	15940	0
9	20241106	183200	32697510	15940	15940	15940	15940	0
10	20241106	183100	32697510	15940	15940	15940	15940	0
11	20241106	183000	32697510	15940	15940	15940	15940	0
12	20241106	182900	32697510	15940	15940	15940	15940	0
13	20241106	182800	32697510	15940	15940	15940	15940	0
14	20241106	182700	32697510	15940	15940	15940	15940	0
15	20241106	182600	32697510	15940	15940	15940	15940	0
16	20241106	182500	32697510	15940	15940	15940	15940	0
17	20241106	182400	32697510	15940	15940	15940	15940	0
18	20241106	182300	32697510	15940	15940	15940	15940	0
19	20241106	182200	32697510	15940	15940	15940	15940	0
20	20241106	182100	32697510	15940	15940	15940	15940	0
21	20241106	182000	32697510	15940	15940	15940	15940	0
22	20241106	181900	32697510	15940	15940	15940	15940	0
23	20241106	181800	32697510	15940	15940	15940	15940	0
24	20241106	181700	32697510	15940	15940	15940	15940	0
25	20241106	181600	32697510	15940	15940	15940	15940	0
26	20241106	181500	32697510	15940	15940	15940	15940	0
27	20241106	181400	32697510	15940	15940	15940	15940	0
28	20241106	181300	32697510	15940	15940	15940	15940	0
29	20241106	181200	32697510	15940	15940	15940	15940	0
30	20241106	181100	32697510	15940	15940	15940	15940	0
31	20241106	181000	32697510	15940	15940	15940	15940	0
32	20241106	180900	32697510	15940	15940	15940	15940	258
33	20241106	180800	32697510	15940	15940	15940	15940	0
34	20241106	180700	32697510	15940	15940	15940	15940	0
35	20241106	180600	32697510	15940	15940	15940	15940	0
36	20241106	180500	32697510	15940	15940	15940	15940	0
37	20241106	180400	32697510	15940	15940	15940	15940	0
38	20241106	180300	32697510	15940	15940	15940	15940	0
39	20241106	180200	32697510	15940	15940	15940	15940	0
40	20241106	180100	32697510	15940	15940	15940	15940	0
41	20241106	180000	32697510	15940	15940	15940	15940	0
42	20241106	175900	32697510	15940	15940	15940	15940	0
43	20241106	175800	32697510	15940	15940	15940	15940	0
44	20241106	175700	32697510	15940	15940	15940	15940	0
45	20241106	175600	32697510	15940	15940	15940	15940	0
46	20241106	175500	32697510	15940	15940	15940	15940	0
47	20241106	175400	32697510	15940	15940	15940	15940	0
48	20241106	175300	32697510	15940	15940	15940	15940	0
49	20241106	175200	32697510	15940	15940	15940	15940	0
50	20241106	175100	32697510	15940	15940	15940	15940	0
51	20241106	175000	32697510	15940	15940	15940	15940	0
52	20241106	174900	32697510	15940	15940	15940	15940	0
53	20241106	174800	32697510	15940	15940	15940	15940	0
54	20241106	174700	32697510	15940	15940	15940	15940	0
55	20241106	174600	32697510	15940	15940	15940	15940	0
56	20241106	174500	32697510	15940	15940	15940	15940	0
57	20241106	174400	32697510	15940	15940	15940	15940	0
58	20241106	174300	32697510	15940	15940	15940	15940	0
59	20241106	174200	32697510	15940	15940	15940	15940	0
60	20241106	174100	32697510	15940	15940	15940	15940	0
61	20241106	174000	32697510	15940	15940	15940	15940	0
62	20241106	173900	32697510	15940	15940	15940	15940	258
63	20241106	173800	32697510	15940	15940	15940	15940	0
64	20241106	173700	32697510	15940	15940	15940	15940	0
65	20241106	173600	32697510	15940	15940	15940	15940	0
66	20241106	173500	32697510	15940	15940	15940	15940	0
67	20241106	173400	32697510	15940	15940	15940	15940	0
68	20241106	173300	32697510	15940	15940	15940	15940	0
69	20241106	173200	32697510	15940	15940	15940	15940	0
70	20241106	173100	32697510	15940	15940	15940	15940	0
71	20241106	173000	32697510	15940	15940	15940	15940	0
72	20241106	172900	32697510	15940	15940	15940	15940	0
73	20241106	172800	32697510	15940	15940	15940	15940	0
74	20241106	172700	32697510	15940	15940	15940	15940	0
75	20241106	172600	32697510	15940	15940	15940	15940	0
76	20241106	172500	32697510	15940	15940	15940	15940	0
77	20241106	172400	32697510	15940	15940	15940	15940	0
78	20241106	172300	32697510	15940	15940	15940	15940	0
79	20241106	172200	32697510	15940	15940	15940	15940	0
80	20241106	172100	32697510	15940	15940	15940	15940	0
81	20241106	172000	32697510	15940	15940	15940	15940	0
82	20241106	171900	32697510	15940	15940	15940	15940	0
83	20241106	171800	32697510	15940	15940	15940	15940	0
84	20241106	171700	32697510	15940	15940	15940	15940	0
85	20241106	171600	32697510	15940	15940	15940	15940	0
86	20241106	171500	32697510	15940	15940	15940	15940	0
87	20241106	171400	32697510	15940	15940	15940	15940	0
88	20241106	171300	32697510	15940	15940	15940	15940	0
89	20241106	171200	32697510	15940	15940	15940	15940	0
90	20241106	171100	32697510	15940	15940	15940	15940	0
91	20241106	171000	32697510	15940	15940	15940	15940	0
92	20241106	170900	32697510	15940	15940	15940	15940	258
93	20241106	170800	32697510	15940	15940	15940	15940	0
94	20241106	170700	32697510	15940	15940	15940	15940	0
95	20241106	170600	32697510	15940	15940	15940	15940	0
96	20241106	170500	32697510	15940	15940	15940	15940	0
97	20241106	170400	32697510	15940	15940	15940	15940	0
98	20241106	170300	32697510	15940	15940	15940	15940	0
99	20241106	170200	32697510	15940	15940	15940	15940	0
100	20241106	170100	32697510	15940	15940	15940	15940	0
101	20241106	170000	32697510	15940	15940	15940	15940	0
102	20241106	165900	32697510	15940	15940	15940	15940	0
103	20241106	165800	32697510	15940	15940	15940	15940	0
104	20241106	165700	32697510	15940	15940	15940	15940	0
105	20241106	165600	32697510	15940	15940	15940	15940	0
106	20241106	165500	32697510	15940	15940	15940	15940	0
107	20241106	165400	32697510	15940	15940	15940	15940	0
108	20241106	165300	32697510	15940	15940	15940	15940	0
109	20241106	165200	32697510	15940	15940	15940	15940	0
110	20241106	165100	32697510	15940	15940	15940	15940	0
111	20241106	165000	32697510	15940	15940	15940	15940	0
112	20241106	164900	32697510	15940	15940	15940	15940	0
113	20241106	164800	32697510	15940	15940	15940	15940	0
114	20241106	164700	32697510	15940	15940	15940	15940	0
115	20241106	164600	32697510	15940	15940	15940	15940	0
116	20241106	164500	32697510	15940	15940	15940	15940	0
117	20241106	164400	32697510	15940	15940	15940	15940	0
118	20241106	164300	32697510	15940	15940	15940	15940	0
119	20241106	164200	32697510	15940	15940	15940	15940	0
120	20241106	164100	32697510	15940	15940	15940	15940	0
121	20241106	164000	32697510	15940	15940	15940	15940	0
122	20241106	163900	32697510	15940	15940	15940	15940	258
123	20241106	163800	32697510	15940	15940	15940	15940	0
124	20241106	163700	32697510	15940	15940	15940	15940	0
125	20241106	163600	32697510	15940	15940	15940	15940	0
126	20241106	163500	32697510	15940	15940	15940	15940	0
127	20241106	163400	32697510	15940	15940	15940	15940	0
128	20241106	163300	32697510	15940	15940	15940	15940	0
129	20241106	163200	32697510	15940	15940	15940	15940	0
130	20241106	163100	32697510	15940	15940	15940	15940	0
131	20241106	163000	32697510	15940	15940	15940	15940	0
132	20241106	162900	32697510	15940	15940	15940	15940	0
133	20241106	162800	32697510	15940	15940	15940	15940	0
134	20241106	162700	32697510	15940	15940	15940	15940	0
135	20241106	162600	32697510	15940	15940	15940	15940	0
136	20241106	162500	32697510	15940	15940	15940	15940	0
137	20241106	162400	32697510	15940	15940	15940	15940	0
138	20241106	162300	32697510	15940	15940	15940	15940	0
139	20241106	162200	32697510	15940	15940	15940	15940	0
140	20241106	162100	32697510	15940	15940	15940	15940	0
141	20241106	162000	32697510	15940	15940	15940	15940	0
142	20241106	161900	32697510	15940	15940	15940	15940	0
143	20241106	161800	32697510	15940	15940	15940	15940	0
144	20241106	161700	32697510	15940	15940	15940	15940	0
145	20241106	161600	32697510	15940	15940	15940	15940	0
146	20241106	161500	32697510	15940	15940	15940	15940	0
147	20241106	161400	32697510	15940	15940	15940	15940	0
148	20241106	161300	32697510	15940	15940	15940	15940	0
149	20241106	161200	32697510	15940	15940	15940	15940	0
150	20241106	161100	32697510	15940	15940	15940	15940	0
151	20241106	161000	32697510	15940	15940	15940	15940	0
152	20241106	160900	32697510	15940	15940	15940	15940	258
153	20241106	160800	32697510	15940	15940	15940	15940	0
154	20241106	160700	32697510	15940	15940	15940	15940	0
155	20241106	160600	32697510	15940	15940	15940	15940	0
156	20241106	160500	32697510	15940	15940	15940	15940	0
157	20241106	160400	32697510	15940	15940	15940	15940	0
158	20241106	160300	32697510	15940	15940	15940	15940	0
159	20241106	160200	32697510	15940	15940	15940	15940	0
160	20241106	160100	32697510	15940	15940	15940	15940	0
161	20241106	160000	32697510	15940	15940	15940	15940	0
162	20241106	155900	32697510	15940	15940	15940	15940	0
163	20241106	155800	32697510	15940	15940	15940	15940	0
164	20241106	155700	32697510	15940	15940	15940	15940	0
165	20241106	155600	32697510	15940	15940	15940	15940	0
166	20241106	155500	32697510	15940	15940	15940	15940	0
167	20241106	155400	32697510	15940	15940	15940	15940	0
168	20241106	155300	32697510	15940	15940	15940	15940	0
169	20241106	155200	32697510	15940	15940	15940	15940	0
170	20241106	155100	32697510	15940	15940	15940	15940	0
171	20241106	155000	32697510	15940	15940	15940	15940	0
172	20241106	154900	32697510	15940	15940	15940	15940	0
173	20241106	154800	32697510	15940	15940	15940	15940	0
174	20241106	154700	32697510	15940	15940	15940	15940	0
175	20241106	154600	32697510	15940	15940	15940	15940	0
176	20241106	154500	32697510	15940	15940	15940	15940	0
177	20241106	154400	32697510	15940	15940	15940	15940	0
178	20241106	154300	32697510	15940	15940	15940	15940	0
179	20241106	154200	32697510	15940	15940	15940	15940	0
180	20241106	154100	32697510	15940	15940	15940	15940	0
181	20241106	154000	32697510	15940	15940	15940	15940	0
182	20241106	153900	32697510	15940	15940	15940	15940	258
183	20241106	153800	32697510	15940	15940	15940	15940	0
184	20241106	153700	32697510	15940	15940	15940	15940	0
185	20241106	153600	32697510	15940	15940	15940	15940	0
186	20241106	153500	32697510	15940	15940	15940	15940	0
187	20241106	153400	32697510	15940	15940	15940	15940	0
188	20241106	153300	32697510	15940	15940	15940	15940	0
189	20241106	153200	32697510	15940	15940	15940	15940	0
190	20241106	153100	32697510	15940	15940	15940	15940	0
191	20241106	153000	32697510	15940	15940	15940	15940	258
192	20241106	152900	28584990	15930	15930	15930	15930	0
193	20241106	152800	28584990	15930	15930	15930	15930	0
194	20241106	152700	28584990	15930	15930	15930	15930	0
195	20241106	152600	28584990	15930	15930	15930	15930	0
196	20241106	152500	28584990	15930	15930	15930	15930	0
197	20241106	152400	28584990	15930	15930	15930	15930	0
198	20241106	152300	28584990	15930	15930	15930	15930	0
199	20241106	152200	28584990	15930	15930	15930	15930	0
200	20241106	152100	28584990	15930	15930	15930	15930	0
201	20241106	152000	28584990	15930	15930	15930	15930	0
202	20241106	151900	28584990	15930	15930	15930	15930	0
203	20241106	151800	28584990	15930	15930	15930	15930	0
204	20241106	151700	28584990	15930	15930	15930	15930	0
205	20241106	151600	28584990	15930	15930	15930	15930	0
206	20241106	151500	28584990	15930	15930	15930	15930	0
207	20241106	151400	28584990	15930	15930	15930	15930	0
208	20241106	151300	28584990	15930	15930	15930	15930	0
209	20241106	151200	28584990	15930	15930	15930	15930	0
210	20241106	151100	28584990	15930	15930	15930	15930	0
211	20241106	151000	28584990	15930	15930	15930	15930	0
212	20241106	150900	28584990	15930	15930	15930	15930	0
213	20241106	150800	28584990	15930	15930	15930	15930	0
214	20241106	150700	28584990	15930	15930	15930	15930	0
215	20241106	150600	28584990	15930	15930	15930	15930	0
216	20241106	150500	28584990	15930	15930	15930	15930	0
217	20241106	150400	28584990	15930	15930	15930	15930	0
218	20241106	150300	28584990	15930	15930	15930	15930	0
219	20241106	150200	28584990	15930	15930	15930	15930	0
220	20241106	150100	28584990	15930	15930	15930	15930	1
221	20241106	150000	28569060	15930	15930	15930	15930	0
222	20241106	145900	28569060	15930	15930	15930	15930	0
223	20241106	145800	28569060	15930	15930	15930	15930	0
224	20241106	145700	28569060	15930	15930	15930	15930	0
225	20241106	145600	28569060	15930	15930	15930	15930	0
226	20241106	145500	28569060	15930	15930	15930	15930	0
227	20241106	145400	28569060	15930	15930	15930	15930	0
228	20241106	145300	28569060	15930	15930	15930	15930	0
229	20241106	145200	28569060	15930	15930	15930	15930	0
230	20241106	145100	28569060	15930	15930	15930	15930	0
231	20241106	145000	28569060	15930	15930	15930	15930	0
232	20241106	144900	28569060	15930	15930	15930	15930	0
233	20241106	144800	28569060	15930	15930	15930	15930	11
234	20241106	144700	28393830	15930	15930	15930	15930	0
235	20241106	144600	28393830	15930	15930	15930	15930	0
236	20241106	144500	28393830	15930	15930	15930	15930	0
237	20241106	144400	28393830	15930	15930	15930	15930	0
238	20241106	144300	28393830	15930	15930	15930	15930	0
239	20241106	144200	28393830	15930	15930	15930	15930	0
240	20241106	144100	28393830	15930	15930	15930	15930	0
241	20241106	144000	28393830	15930	15930	15930	15930	0
242	20241106	143900	28393830	15930	15930	15930	15930	0
243	20241106	143800	28393830	15930	15930	15930	15930	0
244	20241106	143700	28393830	15930	15930	15930	15930	0
245	20241106	143600	28393830	15930	15930	15930	15930	0
246	20241106	143500	28393830	15930	15930	15930	15930	0
247	20241106	143400	28393830	15930	15930	15930	15930	0
248	20241106	143300	28393830	15930	15930	15930	15930	0
249	20241106	143200	28393830	15930	15930	15930	15930	0
250	20241106	143100	28393830	15930	15930	15930	15930	0
251	20241106	143000	28393830	15930	15930	15930	15930	0
252	20241106	142900	28393830	15930	15930	15930	15930	0
253	20241106	142800	28393830	15930	15930	15930	15930	0
254	20241106	142700	28393830	15930	15930	15930	15930	0
255	20241106	142600	28393830	15930	15930	15930	15930	0
256	20241106	142500	28393830	15930	15930	15930	15930	0
257	20241106	142400	28393830	15930	15930	15930	15930	0
258	20241106	142300	28393830	15930	15930	15930	15930	0
259	20241106	142200	28393830	15930	15930	15930	15930	0
260	20241106	142100	28393830	15930	15930	15930	15930	2
261	20241106	142000	28361970	15940	15940	15940	15940	0
262	20241106	141900	28361970	15940	15940	15940	15940	0
263	20241106	141800	28361970	15940	15940	15940	15940	0
264	20241106	141700	28361970	15940	15940	15940	15940	0
265	20241106	141600	28361970	15940	15940	15940	15940	0
266	20241106	141500	28361970	15940	15940	15940	15940	0
267	20241106	141400	28361970	15940	15940	15940	15940	0
268	20241106	141300	28361970	15940	15940	15940	15940	0
269	20241106	141200	28361970	15940	15940	15940	15940	0
270	20241106	141100	28361970	15940	15940	15940	15940	0
271	20241106	141000	28361970	15940	15940	15940	15940	0
272	20241106	140900	28361970	15940	15940	15940	15940	0
273	20241106	140800	28361970	15940	15940	15940	15940	0
274	20241106	140700	28361970	15940	15940	15940	15940	0
275	20241106	140600	28361970	15940	15940	15940	15940	0
276	20241106	140500	28361970	15940	15940	15940	15940	1
277	20241106	140400	28346030	15940	15940	15940	15940	0
278	20241106	140300	28346030	15940	15940	15940	15940	0
279	20241106	140200	28346030	15940	15940	15940	15940	0
280	20241106	140100	28346030	15940	15940	15940	15940	0
281	20241106	140000	28346030	15940	15940	15940	15940	0
282	20241106	135900	28346030	15940	15940	15940	15940	0
283	20241106	135800	28346030	15940	15940	15940	15940	0
284	20241106	135700	28346030	15940	15940	15940	15940	0
285	20241106	135600	28346030	15940	15940	15940	15940	0
286	20241106	135500	28346030	15940	15940	15940	15940	0
287	20241106	135400	28346030	15940	15940	15940	15940	166
288	20241106	135300	25699990	15940	15940	15940	15940	0
289	20241106	135200	25699990	15940	15940	15940	15940	0
290	20241106	135100	25699990	15940	15940	15940	15940	1
291	20241106	135000	25684050	15930	15930	15930	15930	0
292	20241106	134900	25684050	15930	15930	15930	15930	0
293	20241106	134800	25684050	15930	15930	15930	15930	0
294	20241106	134700	25684050	15930	15930	15930	15930	0
295	20241106	134600	25684050	15930	15930	15930	15930	0
296	20241106	134500	25684050	15930	15930	15930	15930	0
297	20241106	134400	25684050	15930	15930	15930	15930	0
298	20241106	134300	25684050	15930	15930	15930	15930	0
299	20241106	134200	25684050	15930	15930	15930	15930	0
300	20241106	134100	25684050	15930	15930	15930	15930	0
301	20241106	134000	25684050	15930	15930	15930	15930	0
302	20241106	133900	25684050	15930	15930	15930	15930	0
303	20241106	133800	25684050	15930	15930	15930	15930	0
304	20241106	133700	25684050	15930	15930	15930	15930	0
305	20241106	133600	25684050	15930	15930	15930	15930	0
306	20241106	133500	25684050	15930	15930	15930	15930	0
307	20241106	133400	25684050	15930	15930	15930	15930	0
308	20241106	133300	25684050	15930	15930	15930	15930	0
309	20241106	133200	25684050	15930	15930	15930	15930	0
310	20241106	133100	25684050	15930	15930	15930	15930	0
311	20241106	133000	25684050	15930	15930	15930	15930	0
312	20241106	132900	25684050	15930	15930	15930	15930	0
313	20241106	132800	25684050	15930	15930	15930	15930	0
314	20241106	132700	25684050	15930	15930	15930	15930	0
315	20241106	132600	25684050	15930	15930	15930	15930	0
316	20241106	132500	25684050	15930	15930	15930	15930	0
317	20241106	132400	25684050	15930	15930	15930	15930	0
318	20241106	132300	25684050	15930	15930	15930	15930	0
319	20241106	132200	25684050	15930	15930	15930	15930	0
320	20241106	132100	25684050	15930	15930	15930	15930	0
321	20241106	132000	25684050	15930	15930	15930	15930	0
322	20241106	131900	25684050	15930	15930	15930	15930	0
323	20241106	131800	25684050	15930	15930	15930	15930	0
324	20241106	131700	25684050	15930	15930	15930	15930	0
325	20241106	131600	25684050	15930	15930	15930	15930	0
326	20241106	131500	25684050	15930	15930	15930	15930	0
327	20241106	131400	25684050	15930	15930	15930	15930	0
328	20241106	131300	25684050	15930	15930	15930	15930	0
329	20241106	131200	25684050	15930	15930	15930	15930	18
330	20241106	131100	25397310	15930	15930	15930	15930	0
331	20241106	131000	25397310	15930	15930	15930	15930	1
332	20241106	130900	25381380	15930	15930	15930	15930	0
333	20241106	130800	25381380	15930	15930	15930	15930	0
334	20241106	130700	25381380	15930	15930	15930	15930	7
335	20241106	130600	25269870	15940	15940	15940	15940	0
336	20241106	130500	25269870	15940	15940	15940	15940	0
337	20241106	130400	25269870	15940	15940	15940	15940	0
338	20241106	130300	25269870	15940	15940	15940	15940	0
339	20241106	130200	25269870	15940	15940	15940	15940	0
340	20241106	130100	25269870	15940	15940	15940	15940	0
341	20241106	130000	25269870	15940	15940	15940	15940	0
342	20241106	125900	25269870	15940	15940	15940	15940	0
343	20241106	125800	25269870	15940	15940	15940	15940	0
344	20241106	125700	25269870	15940	15940	15940	15940	0
345	20241106	125600	25269870	15940	15940	15940	15940	0
346	20241106	125500	25269870	15940	15940	15940	15940	0
347	20241106	125400	25269870	15940	15940	15940	15940	0
348	20241106	125300	25269870	15940	15940	15940	15940	0
349	20241106	125200	25269870	15940	15940	15940	15940	0
350	20241106	125100	25269870	15940	15940	15940	15940	0
351	20241106	125000	25269870	15940	15940	15940	15940	0
352	20241106	124900	25269870	15940	15940	15940	15940	0
353	20241106	124800	25269870	15940	15940	15940	15940	1
354	20241106	124700	25253930	15940	15940	15940	15940	0
355	20241106	124600	25253930	15940	15940	15940	15940	0
356	20241106	124500	25253930	15940	15940	15940	15940	0
357	20241106	124400	25253930	15940	15940	15940	15940	0
358	20241106	124300	25253930	15940	15940	15940	15940	0
359	20241106	124200	25253930	15940	15940	15940	15940	0
360	20241106	124100	25253930	15940	15940	15940	15940	0
361	20241106	124000	25253930	15940	15940	15940	15940	0
362	20241106	123900	25253930	15940	15940	15940	15940	0
363	20241106	123800	25253930	15940	15940	15940	15940	0
364	20241106	123700	25253930	15940	15940	15940	15940	0
365	20241106	123600	25253930	15940	15940	15940	15940	0
366	20241106	123500	25253930	15940	15940	15940	15940	0
367	20241106	123400	25253930	15940	15940	15940	15940	0
368	20241106	123300	25253930	15940	15940	15940	15940	0
369	20241106	123200	25253930	15940	15940	15940	15940	0
370	20241106	123100	25253930	15940	15940	15940	15940	0
371	20241106	123000	25253930	15940	15940	15940	15940	0
372	20241106	122900	25253930	15940	15940	15940	15940	0
373	20241106	122800	25253930	15940	15940	15940	15940	1
374	20241106	122700	25237990	15930	15930	15930	15930	0
375	20241106	122600	25237990	15930	15930	15930	15930	1
376	20241106	122500	25222060	15940	15940	15940	15940	0
377	20241106	122400	25222060	15940	15940	15940	15940	0
378	20241106	122300	25222060	15940	15940	15940	15940	0
379	20241106	122200	25222060	15940	15940	15940	15940	0
380	20241106	122100	25222060	15940	15940	15940	15940	0
381	20241106	122000	25222060	15940	15940	15940	15940	0
382	20241106	121900	25222060	15940	15940	15940	15940	2
383	20241106	121800	25190180	15930	15930	15930	15930	0
384	20241106	121700	25190180	15930	15930	15930	15930	0
385	20241106	121600	25190180	15930	15930	15930	15930	0
386	20241106	121500	25190180	15930	15930	15930	15930	0
387	20241106	121400	25190180	15930	15930	15930	15930	0
388	20241106	121300	25190180	15930	15930	15930	15930	0
389	20241106	121200	25190180	15930	15930	15930	15930	0
390	20241106	121100	25190180	15930	15930	15930	15930	0
391	20241106	121000	25190180	15930	15930	15930	15930	1
392	20241106	120900	25174250	15940	15940	15940	15940	0
393	20241106	120800	25174250	15940	15940	15940	15940	0
394	20241106	120700	25174250	15940	15940	15940	15940	0
395	20241106	120600	25174250	15940	15940	15940	15940	0
396	20241106	120500	25174250	15940	15940	15940	15940	0
397	20241106	120400	25174250	15940	15940	15940	15940	0
398	20241106	120300	25174250	15940	15940	15940	15940	0
399	20241106	120200	25174250	15940	15940	15940	15940	1
400	20241106	120100	25158310	15940	15940	15940	15940	0
401	20241106	120000	25158310	15940	15940	15940	15940	0
402	20241106	115900	25158310	15940	15940	15940	15940	0
403	20241106	115800	25158310	15940	15940	15940	15940	0
404	20241106	115700	25158310	15940	15940	15940	15940	0
405	20241106	115600	25158310	15940	15940	15940	15940	1
406	20241106	115500	25142370	15940	15940	15940	15940	1
407	20241106	115400	25126430	15940	15940	15940	15940	0
408	20241106	115300	25126430	15940	15940	15940	15940	0
409	20241106	115200	25126430	15940	15940	15940	15940	0
410	20241106	115100	25126430	15940	15940	15940	15940	0
411	20241106	115000	25126430	15940	15940	15940	15940	0
412	20241106	114900	25126430	15940	15940	15940	15940	0
413	20241106	114800	25126430	15940	15940	15940	15940	0
414	20241106	114700	25126430	15940	15940	15940	15940	62
415	20241106	114600	24138150	15940	15940	15940	15940	0
416	20241106	114500	24138150	15940	15940	15940	15940	0
417	20241106	114400	24138150	15940	15940	15940	15940	0
418	20241106	114300	24138150	15940	15940	15940	15940	0
419	20241106	114200	24138150	15940	15940	15940	15940	0
420	20241106	114100	24138150	15940	15940	15940	15940	0
421	20241106	114000	24138150	15940	15940	15940	15940	0
422	20241106	113900	24138150	15940	15940	15940	15940	0
423	20241106	113800	24138150	15940	15940	15940	15940	1
424	20241106	113700	24122210	15930	15930	15930	15930	0
425	20241106	113600	24122210	15930	15930	15930	15930	0
426	20241106	113500	24122210	15930	15930	15930	15930	1
427	20241106	113400	24106280	15940	15940	15940	15940	0
428	20241106	113300	24106280	15940	15940	15940	15940	0
429	20241106	113200	24106280	15940	15940	15940	15940	0
430	20241106	113100	24106280	15940	15940	15940	15940	0
431	20241106	113000	24106280	15940	15940	15940	15940	0
432	20241106	112900	24106280	15940	15940	15940	15940	0
433	20241106	112800	24106280	15940	15940	15940	15940	0
434	20241106	112700	24106280	15940	15940	15940	15940	14
435	20241106	112600	23883120	15940	15940	15940	15940	1
436	20241106	112500	23867180	15960	15960	15960	15960	0
437	20241106	112400	23867180	15960	15960	15960	15960	0
438	20241106	112300	23867180	15960	15960	15960	15960	0
439	20241106	112200	23867180	15960	15960	15960	15960	21
440	20241106	112100	23532020	15960	15960	15960	15960	0
441	20241106	112000	23532020	15960	15960	15960	15960	0
442	20241106	111900	23532020	15960	15960	15960	15960	0
443	20241106	111800	23532020	15960	15960	15960	15960	0
444	20241106	111700	23532020	15960	15960	15960	15960	2
445	20241106	111600	23500100	15960	15960	15960	15960	0
446	20241106	111500	23500100	15960	15960	15960	15960	3
447	20241106	111400	23452220	16100	16100	16100	16100	0
448	20241106	111300	23452220	16100	16100	16100	16100	0
449	20241106	111200	23452220	16100	16090	16100	16090	2
450	20241106	111100	23420030	16100	16100	16100	16100	0
451	20241106	111000	23420030	16100	16100	16100	16100	0
452	20241106	110900	23420030	16100	16100	16100	16100	0
453	20241106	110800	23420030	16100	16100	16100	16100	0
454	20241106	110700	23420030	16100	16100	16100	16100	0
455	20241106	110600	23420030	16100	16100	16100	16100	2
456	20241106	110500	23387830	15920	15920	15920	15920	0
457	20241106	110400	23387830	15920	15920	15920	15920	462
458	20241106	110300	16032790	15920	15920	15920	15920	0
459	20241106	110200	16032790	15920	15920	15920	15920	6
460	20241106	110100	15937270	16100	16100	16100	16100	0
461	20241106	110000	15937270	16100	16100	16100	16100	1
462	20241106	105900	15921170	16100	16100	16100	16100	0
463	20241106	105800	15921170	16100	16100	16100	16100	0
464	20241106	105700	15921170	16100	16100	16100	16100	0
465	20241106	105600	15921170	16100	16080	16100	16080	50
466	20241106	105500	15116660	15920	15920	15920	15920	0
467	20241106	105400	15116660	15920	15920	15920	15920	0
468	20241106	105300	15116660	15920	15920	15920	15920	0
469	20241106	105200	15116660	15920	15920	15920	15920	0
470	20241106	105100	15116660	15920	15920	15920	15920	156
471	20241106	105000	12633140	15920	15920	15920	15920	50
472	20241106	104900	11837140	15920	15920	15920	15920	10
473	20241106	104800	11677940	15920	15920	15920	15920	250
474	20241106	104700	7697940	15920	15920	15920	15920	0
475	20241106	104600	7697940	15920	15920	15920	15920	1
476	20241106	104500	7682020	15920	15920	15920	15920	50
477	20241106	104400	6886020	16080	16080	16080	16080	0
478	20241106	104300	6886020	16080	16080	16080	16080	0
479	20241106	104200	6886020	16080	16080	16080	16080	0
480	20241106	104100	6886020	16080	16080	16080	16080	0
481	20241106	104000	6886020	16080	16080	16080	16080	2
482	20241106	103900	6853860	15900	15900	15900	15900	0
483	20241106	103800	6853860	15900	15900	15900	15900	0
484	20241106	103700	6853860	15900	15960	15960	15900	54
485	20241106	103600	5992810	16100	16100	16100	16100	0
486	20241106	103500	5992810	16100	16100	16100	16100	0
487	20241106	103400	5992810	16100	16100	16100	16100	0
488	20241106	103300	5992810	16100	16100	16100	16100	0
489	20241106	103200	5992810	16100	16100	16100	16100	0
490	20241106	103100	5992810	16100	16100	16100	16100	0
491	20241106	103000	5992810	16100	16100	16100	16100	0
492	20241106	102900	5992810	16100	16100	16100	16100	0
493	20241106	102800	5992810	16100	16100	16100	16100	0
494	20241106	102700	5992810	16100	16100	16100	16100	0
495	20241106	102600	5992810	16100	16100	16100	16100	0
496	20241106	102500	5992810	16100	16040	16100	16040	50
497	20241106	102400	5189930	16040	16040	16040	16040	0
498	20241106	102300	5189930	16040	16040	16040	16040	0
499	20241106	102200	5189930	16040	16040	16040	16040	0
500	20241106	102100	5189930	16040	16040	16040	16040	0
501	20241106	102000	5189930	16040	16010	16040	16010	50
502	20241106	101900	4388890	16020	15960	16020	15960	8
503	20241106	101800	4261150	15960	15960	15960	15960	0
504	20241106	101700	4261150	15960	15960	15960	15960	1
505	20241106	101600	4245190	15960	15940	15960	15940	168
506	20241106	101500	1565590	15930	15930	15930	15930	0
507	20241106	101400	1565590	15930	15930	15930	15930	0
508	20241106	101300	1565590	15930	15950	15950	15930	9
509	20241106	101200	1422100	15960	15960	15960	15960	1
510	20241106	101100	1406140	15950	15950	15950	15950	0
511	20241106	101000	1406140	15950	15950	15950	15950	1
512	20241106	100900	1390190	16010	16010	16010	16010	0
513	20241106	100800	1390190	16010	16010	16010	16010	0
514	20241106	100700	1390190	16010	16010	16010	16010	1
515	20241106	100600	1374180	16000	16000	16000	16000	0
516	20241106	100500	1374180	16000	16000	16000	16000	1
517	20241106	100400	1358180	15890	15890	15890	15890	10
518	20241106	100300	1199280	16030	16030	16030	16030	0
519	20241106	100200	1199280	16030	16030	16030	16030	0
520	20241106	100100	1199280	16030	16030	16030	16030	0
521	20241106	100000	1199280	16030	16030	16030	16030	0
522	20241106	095900	1199280	16030	16030	16030	16030	0
523	20241106	095800	1199280	16030	16030	16030	16030	0
524	20241106	095700	1199280	16030	16030	16030	16030	0
525	20241106	095600	1199280	16030	16030	16030	16030	0
526	20241106	095500	1199280	16030	16030	16030	16030	0
527	20241106	095400	1199280	16030	16030	16030	16030	0
528	20241106	095300	1199280	16030	16020	16030	16020	2
529	20241106	095200	1167230	15880	15880	15880	15880	1
530	20241106	095100	1151350	16050	16050	16050	16050	0
531	20241106	095000	1151350	16050	16050	16050	16050	0
532	20241106	094900	1151350	16050	16050	16050	16050	0
533	20241106	094800	1151350	16050	16050	16050	16050	0
534	20241106	094700	1151350	16050	16050	16050	16050	0
535	20241106	094600	1151350	16050	16050	16050	16050	0
536	20241106	094500	1151350	16050	16050	16050	16050	0
537	20241106	094400	1151350	16050	16050	16050	16050	0
538	20241106	094300	1151350	16050	16050	16050	16050	0
539	20241106	094200	1151350	16050	16050	16050	16050	0
540	20241106	094100	1151350	16050	16050	16050	16050	0
541	20241106	094000	1151350	16050	16050	16050	16050	9
542	20241106	093900	1006900	16080	16080	16080	16080	1
543	20241106	093800	990820	16070	16070	16070	16070	0
544	20241106	093700	990820	16070	16070	16070	16070	0
545	20241106	093600	990820	16070	16070	16070	16070	0
546	20241106	093500	990820	16070	16070	16070	16070	0
547	20241106	093400	990820	16070	16070	16070	16070	1
548	20241106	093300	974750	15870	15870	15870	15870	0
549	20241106	093200	974750	15870	15870	15870	15870	0
550	20241106	093100	974750	15870	15870	15870	15870	0
551	20241106	093000	974750	15870	15870	15870	15870	0
552	20241106	092900	974750	15870	15870	15870	15870	1
553	20241106	092800	958880	16100	16100	16100	16100	0
554	20241106	092700	958880	16100	16100	16100	16100	0
555	20241106	092600	958880	16100	16100	16100	16100	0
556	20241106	092500	958880	16100	16100	16100	16100	0
557	20241106	092400	958880	16100	16100	16100	16100	0
558	20241106	092300	958880	16100	16100	16100	16100	0
559	20241106	092200	958880	16100	16100	16100	16100	0
560	20241106	092100	958880	16100	16100	16100	16100	0
561	20241106	092000	958880	16100	16100	16100	16100	0
562	20241106	091900	958880	16100	16100	16100	16100	0
563	20241106	091800	958880	16100	16100	16100	16100	0
564	20241106	091700	958880	16100	16100	16100	16100	1
565	20241106	091600	942780	15840	15840	15840	15840	0
566	20241106	091500	942780	15840	15840	15840	15840	32
567	20241106	091400	435900	16180	16180	16180	16180	0
568	20241106	091300	435900	16180	16180	16180	16180	0
569	20241106	091200	435900	16180	16180	16180	16180	1
570	20241106	091100	419720	16240	16240	16240	16240	0
571	20241106	091000	419720	16240	16240	16240	16240	0
572	20241106	090900	419720	16240	16240	16240	16240	0
573	20241106	090800	419720	16240	16240	16240	16240	0
574	20241106	090700	419720	16240	16240	16240	16240	0
575	20241106	090600	419720	16240	16240	16240	16240	0
576	20241106	090500	419720	16240	16240	16240	16240	0
577	20241106	090400	419720	16240	16240	16240	16240	0
578	20241106	090300	419720	16240	16240	16240	16240	0
579	20241106	090200	419720	16240	16240	16240	16240	0
580	20241106	090100	419720	16240	16240	16240	16240	0
581	20241106	090000	419720	16240	15810	16240	15810	26