KissMeData/003120/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	183900	61827450	15990	15990	15990	15990	47
3	20241127	183800	61827450	15990	15990	15990	15990	0
4	20241127	183700	61827450	15990	15990	15990	15990	0
5	20241127	183600	61827450	15990	15990	15990	15990	0
6	20241127	183500	61827450	15990	15990	15990	15990	0
7	20241127	183400	61827450	15990	15990	15990	15990	0
8	20241127	183300	61827450	15990	15990	15990	15990	0
9	20241127	183200	61827450	15990	15990	15990	15990	0
10	20241127	183100	61827450	15990	15990	15990	15990	0
11	20241127	183000	61827450	15990	15990	15990	15990	0
12	20241127	182900	61827450	15990	15990	15990	15990	0
13	20241127	182800	61827450	15990	15990	15990	15990	0
14	20241127	182700	61827450	15990	15990	15990	15990	0
15	20241127	182600	61827450	15990	15990	15990	15990	0
16	20241127	182500	61827450	15990	15990	15990	15990	0
17	20241127	182400	61827450	15990	15990	15990	15990	0
18	20241127	182300	61827450	15990	15990	15990	15990	0
19	20241127	182200	61827450	15990	15990	15990	15990	0
20	20241127	182100	61827450	15990	15990	15990	15990	0
21	20241127	182000	61827450	15990	15990	15990	15990	0
22	20241127	181900	61827450	15990	15990	15990	15990	0
23	20241127	181800	61827450	15990	15990	15990	15990	0
24	20241127	181700	61827450	15990	15990	15990	15990	0
25	20241127	181600	61827450	15990	15990	15990	15990	0
26	20241127	181500	61827450	15990	15990	15990	15990	0
27	20241127	181400	61827450	15990	15990	15990	15990	0
28	20241127	181300	61827450	15990	15990	15990	15990	0
29	20241127	181200	61827450	15990	15990	15990	15990	0
30	20241127	181100	61827450	15990	15990	15990	15990	0
31	20241127	181000	61827450	15990	15990	15990	15990	0
32	20241127	180900	61827450	15990	15990	15990	15990	47
33	20241127	180800	61827450	15990	15990	15990	15990	0
34	20241127	180700	61827450	15990	15990	15990	15990	0
35	20241127	180600	61827450	15990	15990	15990	15990	0
36	20241127	180500	61827450	15990	15990	15990	15990	0
37	20241127	180400	61827450	15990	15990	15990	15990	0
38	20241127	180300	61827450	15990	15990	15990	15990	0
39	20241127	180200	61827450	15990	15990	15990	15990	0
40	20241127	180100	61827450	15990	15990	15990	15990	0
41	20241127	180000	61827450	15990	15990	15990	15990	0
42	20241127	175900	61827450	15990	15990	15990	15990	0
43	20241127	175800	61827450	15990	15990	15990	15990	0
44	20241127	175700	61827450	15990	15990	15990	15990	0
45	20241127	175600	61827450	15990	15990	15990	15990	0
46	20241127	175500	61827450	15990	15990	15990	15990	0
47	20241127	175400	61827450	15990	15990	15990	15990	0
48	20241127	175300	61827450	15990	15990	15990	15990	0
49	20241127	175200	61827450	15990	15990	15990	15990	0
50	20241127	175100	61827450	15990	15990	15990	15990	0
51	20241127	175000	61827450	15990	15990	15990	15990	0
52	20241127	174900	61827450	15990	15990	15990	15990	0
53	20241127	174800	61827450	15990	15990	15990	15990	0
54	20241127	174700	61827450	15990	15990	15990	15990	0
55	20241127	174600	61827450	15990	15990	15990	15990	0
56	20241127	174500	61827450	15990	15990	15990	15990	0
57	20241127	174400	61827450	15990	15990	15990	15990	0
58	20241127	174300	61827450	15990	15990	15990	15990	0
59	20241127	174200	61827450	15990	15990	15990	15990	0
60	20241127	174100	61827450	15990	15990	15990	15990	0
61	20241127	174000	61827450	15990	15990	15990	15990	0
62	20241127	173900	61827450	15990	15990	15990	15990	47
63	20241127	173800	61827450	15990	15990	15990	15990	0
64	20241127	173700	61827450	15990	15990	15990	15990	0
65	20241127	173600	61827450	15990	15990	15990	15990	0
66	20241127	173500	61827450	15990	15990	15990	15990	0
67	20241127	173400	61827450	15990	15990	15990	15990	0
68	20241127	173300	61827450	15990	15990	15990	15990	0
69	20241127	173200	61827450	15990	15990	15990	15990	0
70	20241127	173100	61827450	15990	15990	15990	15990	0
71	20241127	173000	61827450	15990	15990	15990	15990	0
72	20241127	172900	61827450	15990	15990	15990	15990	0
73	20241127	172800	61827450	15990	15990	15990	15990	0
74	20241127	172700	61827450	15990	15990	15990	15990	0
75	20241127	172600	61827450	15990	15990	15990	15990	0
76	20241127	172500	61827450	15990	15990	15990	15990	0
77	20241127	172400	61827450	15990	15990	15990	15990	0
78	20241127	172300	61827450	15990	15990	15990	15990	0
79	20241127	172200	61827450	15990	15990	15990	15990	0
80	20241127	172100	61827450	15990	15990	15990	15990	0
81	20241127	172000	61827450	15990	15990	15990	15990	0
82	20241127	171900	61827450	15990	15990	15990	15990	0
83	20241127	171800	61827450	15990	15990	15990	15990	0
84	20241127	171700	61827450	15990	15990	15990	15990	0
85	20241127	171600	61827450	15990	15990	15990	15990	0
86	20241127	171500	61827450	15990	15990	15990	15990	0
87	20241127	171400	61827450	15990	15990	15990	15990	0
88	20241127	171300	61827450	15990	15990	15990	15990	0
89	20241127	171200	61827450	15990	15990	15990	15990	0
90	20241127	171100	61827450	15990	15990	15990	15990	0
91	20241127	171000	61827450	15990	15990	15990	15990	0
92	20241127	170900	61827450	15990	15990	15990	15990	47
93	20241127	170800	61827450	15990	15990	15990	15990	0
94	20241127	170700	61827450	15990	15990	15990	15990	0
95	20241127	170600	61827450	15990	15990	15990	15990	0
96	20241127	170500	61827450	15990	15990	15990	15990	0
97	20241127	170400	61827450	15990	15990	15990	15990	0
98	20241127	170300	61827450	15990	15990	15990	15990	0
99	20241127	170200	61827450	15990	15990	15990	15990	0
100	20241127	170100	61827450	15990	15990	15990	15990	0
101	20241127	170000	61827450	15990	15990	15990	15990	0
102	20241127	165900	61827450	15990	15990	15990	15990	0
103	20241127	165800	61827450	15990	15990	15990	15990	0
104	20241127	165700	61827450	15990	15990	15990	15990	0
105	20241127	165600	61827450	15990	15990	15990	15990	0
106	20241127	165500	61827450	15990	15990	15990	15990	0
107	20241127	165400	61827450	15990	15990	15990	15990	0
108	20241127	165300	61827450	15990	15990	15990	15990	0
109	20241127	165200	61827450	15990	15990	15990	15990	0
110	20241127	165100	61827450	15990	15990	15990	15990	0
111	20241127	165000	61827450	15990	15990	15990	15990	0
112	20241127	164900	61827450	15990	15990	15990	15990	0
113	20241127	164800	61827450	15990	15990	15990	15990	0
114	20241127	164700	61827450	15990	15990	15990	15990	0
115	20241127	164600	61827450	15990	15990	15990	15990	0
116	20241127	164500	61827450	15990	15990	15990	15990	0
117	20241127	164400	61827450	15990	15990	15990	15990	0
118	20241127	164300	61827450	15990	15990	15990	15990	0
119	20241127	164200	61827450	15990	15990	15990	15990	0
120	20241127	164100	61827450	15990	15990	15990	15990	0
121	20241127	164000	61827450	15990	15990	15990	15990	0
122	20241127	163900	61827450	15990	15990	15990	15990	47
123	20241127	163800	61827450	15990	15990	15990	15990	0
124	20241127	163700	61827450	15990	15990	15990	15990	0
125	20241127	163600	61827450	15990	15990	15990	15990	0
126	20241127	163500	61827450	15990	15990	15990	15990	0
127	20241127	163400	61827450	15990	15990	15990	15990	0
128	20241127	163300	61827450	15990	15990	15990	15990	0
129	20241127	163200	61827450	15990	15990	15990	15990	0
130	20241127	163100	61827450	15990	15990	15990	15990	0
131	20241127	163000	61827450	15990	15990	15990	15990	0
132	20241127	162900	61827450	15990	15990	15990	15990	0
133	20241127	162800	61827450	15990	15990	15990	15990	0
134	20241127	162700	61827450	15990	15990	15990	15990	0
135	20241127	162600	61827450	15990	15990	15990	15990	0
136	20241127	162500	61827450	15990	15990	15990	15990	0
137	20241127	162400	61827450	15990	15990	15990	15990	0
138	20241127	162300	61827450	15990	15990	15990	15990	0
139	20241127	162200	61827450	15990	15990	15990	15990	0
140	20241127	162100	61827450	15990	15990	15990	15990	0
141	20241127	162000	61827450	15990	15990	15990	15990	0
142	20241127	161900	61827450	15990	15990	15990	15990	0
143	20241127	161800	61827450	15990	15990	15990	15990	0
144	20241127	161700	61827450	15990	15990	15990	15990	0
145	20241127	161600	61827450	15990	15990	15990	15990	0
146	20241127	161500	61827450	15990	15990	15990	15990	0
147	20241127	161400	61827450	15990	15990	15990	15990	0
148	20241127	161300	61827450	15990	15990	15990	15990	0
149	20241127	161200	61827450	15990	15990	15990	15990	0
150	20241127	161100	61827450	15990	15990	15990	15990	0
151	20241127	161000	61827450	15990	15990	15990	15990	0
152	20241127	160900	61827450	15990	15990	15990	15990	47
153	20241127	160800	61827450	15990	15990	15990	15990	0
154	20241127	160700	61827450	15990	15990	15990	15990	0
155	20241127	160600	61827450	15990	15990	15990	15990	0
156	20241127	160500	61827450	15990	15990	15990	15990	0
157	20241127	160400	61827450	15990	15990	15990	15990	0
158	20241127	160300	61827450	15990	15990	15990	15990	0
159	20241127	160200	61827450	15990	15990	15990	15990	0
160	20241127	160100	61827450	15990	15990	15990	15990	0
161	20241127	160000	61827450	15990	15990	15990	15990	0
162	20241127	155900	61827450	15990	15990	15990	15990	0
163	20241127	155800	61827450	15990	15990	15990	15990	0
164	20241127	155700	61827450	15990	15990	15990	15990	0
165	20241127	155600	61827450	15990	15990	15990	15990	0
166	20241127	155500	61827450	15990	15990	15990	15990	0
167	20241127	155400	61827450	15990	15990	15990	15990	0
168	20241127	155300	61827450	15990	15990	15990	15990	0
169	20241127	155200	61827450	15990	15990	15990	15990	0
170	20241127	155100	61827450	15990	15990	15990	15990	0
171	20241127	155000	61827450	15990	15990	15990	15990	0
172	20241127	154900	61827450	15990	15990	15990	15990	0
173	20241127	154800	61827450	15990	15990	15990	15990	0
174	20241127	154700	61827450	15990	15990	15990	15990	0
175	20241127	154600	61827450	15990	15990	15990	15990	0
176	20241127	154500	61827450	15990	15990	15990	15990	0
177	20241127	154400	61827450	15990	15990	15990	15990	0
178	20241127	154300	61827450	15990	15990	15990	15990	0
179	20241127	154200	61827450	15990	15990	15990	15990	0
180	20241127	154100	61827450	15990	15990	15990	15990	0
181	20241127	154000	61827450	15990	15990	15990	15990	0
182	20241127	153900	61827450	15990	15990	15990	15990	47
183	20241127	153800	61827450	15990	15990	15990	15990	0
184	20241127	153700	61827450	15990	15990	15990	15990	0
185	20241127	153600	61827450	15990	15990	15990	15990	0
186	20241127	153500	61827450	15990	15990	15990	15990	0
187	20241127	153400	61827450	15990	15990	15990	15990	0
188	20241127	153300	61827450	15990	15990	15990	15990	0
189	20241127	153200	61827450	15990	15990	15990	15990	0
190	20241127	153100	61827450	15990	15990	15990	15990	0
191	20241127	153000	61827450	15990	15990	15990	15990	47
192	20241127	152900	61075920	15890	15890	15890	15890	0
193	20241127	152800	61075920	15890	15890	15890	15890	0
194	20241127	152700	61075920	15890	15890	15890	15890	0
195	20241127	152600	61075920	15890	15890	15890	15890	0
196	20241127	152500	61075920	15890	15890	15890	15890	0
197	20241127	152400	61075920	15890	15890	15890	15890	0
198	20241127	152300	61075920	15890	15890	15890	15890	0
199	20241127	152200	61075920	15890	15890	15890	15890	0
200	20241127	152100	61075920	15890	15890	15890	15890	0
201	20241127	152000	61075920	15890	15890	15890	15890	0
202	20241127	151900	61075920	15890	15890	15890	15890	2
203	20241127	151800	61044140	15870	15870	15870	15870	0
204	20241127	151700	61044140	15870	15870	15870	15870	0
205	20241127	151600	61044140	15870	15870	15870	15870	1
206	20241127	151500	61028270	15870	15870	15870	15870	0
207	20241127	151400	61028270	15870	15870	15870	15870	0
208	20241127	151300	61028270	15870	15870	15870	15870	0
209	20241127	151200	61028270	15870	15870	15870	15870	0
210	20241127	151100	61028270	15870	15870	15870	15870	0
211	20241127	151000	61028270	15870	15870	15870	15870	1
212	20241127	150900	61012400	15890	15890	15890	15890	0
213	20241127	150800	61012400	15890	15890	15890	15890	0
214	20241127	150700	61012400	15890	15890	15890	15890	0
215	20241127	150600	61012400	15890	15890	15890	15890	0
216	20241127	150500	61012400	15890	15890	15890	15890	0
217	20241127	150400	61012400	15890	15890	15890	15890	1
218	20241127	150300	60996510	15890	15890	15890	15890	5
219	20241127	150200	60917060	15890	15890	15890	15890	0
220	20241127	150100	60917060	15890	15890	15890	15890	0
221	20241127	150000	60917060	15890	15890	15890	15890	36
222	20241127	145900	60345020	15900	15900	15900	15900	0
223	20241127	145800	60345020	15900	15900	15900	15900	0
224	20241127	145700	60345020	15900	15900	15900	15900	0
225	20241127	145600	60345020	15900	15900	15900	15900	0
226	20241127	145500	60345020	15900	15900	15900	15900	0
227	20241127	145400	60345020	15900	15900	15900	15900	0
228	20241127	145300	60345020	15900	15900	15900	15900	0
229	20241127	145200	60345020	15900	15900	15900	15900	0
230	20241127	145100	60345020	15900	15900	15900	15900	0
231	20241127	145000	60345020	15900	15900	15900	15900	0
232	20241127	144900	60345020	15900	15900	15900	15900	0
233	20241127	144800	60345020	15900	15900	15900	15900	0
234	20241127	144700	60345020	15900	15900	15900	15900	0
235	20241127	144600	60345020	15900	15900	15900	15900	0
236	20241127	144500	60345020	15900	15900	15900	15900	0
237	20241127	144400	60345020	15900	15900	15900	15900	0
238	20241127	144300	60345020	15900	15900	15900	15900	0
239	20241127	144200	60345020	15900	15900	15900	15900	0
240	20241127	144100	60345020	15900	15900	15900	15900	0
241	20241127	144000	60345020	15900	15900	15900	15900	0
242	20241127	143900	60345020	15900	15900	15900	15900	0
243	20241127	143800	60345020	15900	15900	15900	15900	0
244	20241127	143700	60345020	15900	15900	15900	15900	0
245	20241127	143600	60345020	15900	15900	15900	15900	50
246	20241127	143500	59550020	15900	15900	15900	15900	0
247	20241127	143400	59550020	15900	15900	15900	15900	0
248	20241127	143300	59550020	15900	15900	15900	15900	0
249	20241127	143200	59550020	15900	15900	15900	15900	0
250	20241127	143100	59550020	15900	15900	15900	15900	0
251	20241127	143000	59550020	15900	15900	15900	15900	0
252	20241127	142900	59550020	15900	15900	15900	15900	0
253	20241127	142800	59550020	15900	15900	15900	15900	0
254	20241127	142700	59550020	15900	15900	15900	15900	78
255	20241127	142600	58309820	15900	15900	15900	15900	0
256	20241127	142500	58309820	15900	15900	15900	15900	0
257	20241127	142400	58309820	15900	15900	15900	15900	0
258	20241127	142300	58309820	15900	15900	15900	15900	0
259	20241127	142200	58309820	15900	15900	15900	15900	0
260	20241127	142100	58309820	15900	15900	15900	15900	0
261	20241127	142000	58309820	15900	15900	15900	15900	0
262	20241127	141900	58309820	15900	15900	15900	15900	0
263	20241127	141800	58309820	15900	15900	15900	15900	80
264	20241127	141700	57037820	15900	15900	15900	15900	0
265	20241127	141600	57037820	15900	15900	15900	15900	0
266	20241127	141500	57037820	15900	15900	15900	15900	0
267	20241127	141400	57037820	15900	15900	15900	15900	0
268	20241127	141300	57037820	15900	15900	15900	15900	0
269	20241127	141200	57037820	15900	15900	15900	15900	0
270	20241127	141100	57037820	15900	15900	15900	15900	0
271	20241127	141000	57037820	15900	15900	15900	15900	0
272	20241127	140900	57037820	15900	15900	15900	15900	0
273	20241127	140800	57037820	15900	15900	15900	15900	0
274	20241127	140700	57037820	15900	15900	15900	15900	0
275	20241127	140600	57037820	15900	15900	15900	15900	0
276	20241127	140500	57037820	15900	15900	15900	15900	0
277	20241127	140400	57037820	15900	15900	15900	15900	0
278	20241127	140300	57037820	15900	15900	15900	15900	0
279	20241127	140200	57037820	15900	15900	15900	15900	559
280	20241127	140100	48149720	15920	15920	15920	15920	0
281	20241127	140000	48149720	15920	15920	15920	15920	0
282	20241127	135900	48149720	15920	15920	15920	15920	0
283	20241127	135800	48149720	15920	15920	15920	15920	0
284	20241127	135700	48149720	15920	15920	15920	15920	0
285	20241127	135600	48149720	15920	15920	15920	15920	5
286	20241127	135500	48070120	15900	15900	15900	15900	0
287	20241127	135400	48070120	15900	15900	15900	15900	0
288	20241127	135300	48070120	15900	15900	15900	15900	100
289	20241127	135200	46480120	15920	15920	15920	15920	0
290	20241127	135100	46480120	15920	15920	15920	15920	0
291	20241127	135000	46480120	15920	15920	15920	15920	0
292	20241127	134900	46480120	15920	15920	15920	15920	0
293	20241127	134800	46480120	15920	15920	15920	15920	0
294	20241127	134700	46480120	15920	15920	15920	15920	0
295	20241127	134600	46480120	15920	15920	15920	15920	0
296	20241127	134500	46480120	15920	15920	15920	15920	0
297	20241127	134400	46480120	15920	15920	15920	15920	0
298	20241127	134300	46480120	15920	15920	15920	15920	0
299	20241127	134200	46480120	15920	15920	15920	15920	0
300	20241127	134100	46480120	15920	15920	15920	15920	0
301	20241127	134000	46480120	15920	15920	15920	15920	2
302	20241127	133900	46448280	15920	15920	15920	15920	0
303	20241127	133800	46448280	15920	15920	15920	15920	3
304	20241127	133700	46400520	15920	15920	15920	15920	79
305	20241127	133600	45142840	15960	15960	15960	15960	0
306	20241127	133500	45142840	15960	15960	15960	15960	0
307	20241127	133400	45142840	15960	15960	15960	15960	0
308	20241127	133300	45142840	15960	15960	15960	15960	2
309	20241127	133200	45110920	15900	15900	15900	15900	1
310	20241127	133100	45095020	15900	15900	15900	15900	0
311	20241127	133000	45095020	15900	15960	15960	15880	101
312	20241127	132900	43491020	15920	15880	15920	15880	111
313	20241127	132800	41727500	15880	15880	15880	15880	0
314	20241127	132700	41727500	15880	15880	15880	15880	1
315	20241127	132600	41711620	15840	15840	15840	15840	0
316	20241127	132500	41711620	15840	15840	15840	15840	0
317	20241127	132400	41711620	15840	15840	15840	15840	0
318	20241127	132300	41711620	15840	15840	15840	15840	0
319	20241127	132200	41711620	15840	15840	15840	15840	0
320	20241127	132100	41711620	15840	15840	15840	15840	0
321	20241127	132000	41711620	15840	15840	15840	15840	0
322	20241127	131900	41711620	15840	15840	15840	15840	0
323	20241127	131800	41711620	15840	15840	15840	15840	0
324	20241127	131700	41711620	15840	15840	15840	15840	0
325	20241127	131600	41711620	15840	15840	15840	15840	0
326	20241127	131500	41711620	15840	15840	15840	15840	0
327	20241127	131400	41711620	15840	15840	15840	15840	0
328	20241127	131300	41711620	15840	15840	15840	15840	0
329	20241127	131200	41711620	15840	15840	15840	15840	0
330	20241127	131100	41711620	15840	15880	15880	15840	2
331	20241127	131000	41679900	15800	15800	15800	15800	0
332	20241127	130900	41679900	15800	15800	15800	15800	0
333	20241127	130800	41679900	15800	15800	15800	15800	0
334	20241127	130700	41679900	15800	15800	15800	15800	0
335	20241127	130600	41679900	15800	15800	15800	15800	0
336	20241127	130500	41679900	15800	15800	15800	15800	0
337	20241127	130400	41679900	15800	15800	15800	15800	0
338	20241127	130300	41679900	15800	15800	15800	15800	0
339	20241127	130200	41679900	15800	15800	15800	15800	0
340	20241127	130100	41679900	15800	15800	15800	15800	0
341	20241127	130000	41679900	15800	15900	15900	15800	189
342	20241127	125900	38687150	15930	15930	15930	15930	0
343	20241127	125800	38687150	15930	15930	15930	15930	0
344	20241127	125700	38687150	15930	15930	15930	15930	0
345	20241127	125600	38687150	15930	15930	15930	15930	0
346	20241127	125500	38687150	15930	15930	15930	15930	0
347	20241127	125400	38687150	15930	15930	15930	15930	0
348	20241127	125300	38687150	15930	15930	15930	15930	0
349	20241127	125200	38687150	15930	15930	15930	15930	1
350	20241127	125100	38671220	15930	15930	15930	15930	0
351	20241127	125000	38671220	15930	15930	15930	15930	0
352	20241127	124900	38671220	15930	15930	15930	15930	0
353	20241127	124800	38671220	15930	15930	15930	15930	0
354	20241127	124700	38671220	15930	15930	15930	15930	0
355	20241127	124600	38671220	15930	15930	15930	15930	0
356	20241127	124500	38671220	15930	15930	15930	15930	0
357	20241127	124400	38671220	15930	15930	15930	15930	0
358	20241127	124300	38671220	15930	15930	15930	15930	0
359	20241127	124200	38671220	15930	15930	15930	15930	0
360	20241127	124100	38671220	15930	15930	15930	15930	0
361	20241127	124000	38671220	15930	15930	15930	15930	0
362	20241127	123900	38671220	15930	15930	15930	15930	0
363	20241127	123800	38671220	15930	15930	15930	15930	0
364	20241127	123700	38671220	15930	15930	15930	15930	0
365	20241127	123600	38671220	15930	15930	15930	15930	0
366	20241127	123500	38671220	15930	15930	15930	15930	0
367	20241127	123400	38671220	15930	15930	15930	15930	0
368	20241127	123300	38671220	15930	15930	15930	15930	0
369	20241127	123200	38671220	15930	15930	15930	15930	0
370	20241127	123100	38671220	15930	15930	15930	15930	0
371	20241127	123000	38671220	15930	15930	15930	15930	0
372	20241127	122900	38671220	15930	15930	15930	15930	0
373	20241127	122800	38671220	15930	15930	15930	15930	0
374	20241127	122700	38671220	15930	15930	15930	15930	0
375	20241127	122600	38671220	15930	15930	15930	15930	0
376	20241127	122500	38671220	15930	15930	15930	15930	0
377	20241127	122400	38671220	15930	15930	15930	15930	0
378	20241127	122300	38671220	15930	15930	15930	15930	0
379	20241127	122200	38671220	15930	15930	15930	15930	0
380	20241127	122100	38671220	15930	15930	15930	15930	138
381	20241127	122000	36472880	15930	15930	15930	15930	0
382	20241127	121900	36472880	15930	15930	15930	15930	0
383	20241127	121800	36472880	15930	15930	15930	15930	0
384	20241127	121700	36472880	15930	15930	15930	15930	0
385	20241127	121600	36472880	15930	15930	15930	15930	2
386	20241127	121500	36441020	15910	15910	15910	15910	5
387	20241127	121400	36361470	15910	15910	15910	15910	0
388	20241127	121300	36361470	15910	15910	15910	15910	0
389	20241127	121200	36361470	15910	15910	15910	15910	0
390	20241127	121100	36361470	15910	15910	15910	15910	0
391	20241127	121000	36361470	15910	15910	15910	15910	100
392	20241127	120900	34770470	15910	15910	15910	15910	0
393	20241127	120800	34770470	15910	15910	15910	15910	2
394	20241127	120700	34738650	15910	15910	15910	15910	0
395	20241127	120600	34738650	15910	15910	15910	15910	0
396	20241127	120500	34738650	15910	15910	15910	15910	0
397	20241127	120400	34738650	15910	15870	15910	15840	155
398	20241127	120300	32275260	15900	15900	15900	15900	0
399	20241127	120200	32275260	15900	15900	15900	15900	0
400	20241127	120100	32275260	15900	15900	15900	15900	0
401	20241127	120000	32275260	15900	15900	15900	15900	0
402	20241127	115900	32275260	15900	15900	15900	15900	0
403	20241127	115800	32275260	15900	15900	15900	15900	0
404	20241127	115700	32275260	15900	15900	15900	15900	5
405	20241127	115600	32195760	15900	15900	15900	15900	0
406	20241127	115500	32195760	15900	15900	15900	15900	0
407	20241127	115400	32195760	15900	15900	15900	15900	0
408	20241127	115300	32195760	15900	15900	15900	15900	0
409	20241127	115200	32195760	15900	15900	15900	15900	0
410	20241127	115100	32195760	15900	15900	15900	15900	5
411	20241127	115000	32116260	15900	15900	15900	15900	0
412	20241127	114900	32116260	15900	15900	15900	15900	0
413	20241127	114800	32116260	15900	15900	15900	15900	2
414	20241127	114700	32084460	15900	15900	15900	15900	0
415	20241127	114600	32084460	15900	15900	15900	15900	0
416	20241127	114500	32084460	15900	15900	15900	15900	2
417	20241127	114400	32052660	15900	15900	15900	15900	1
418	20241127	114300	32036760	15900	15900	15900	15900	1
419	20241127	114200	32020860	15900	15900	15900	15900	2
420	20241127	114100	31989060	15900	15900	15900	15900	1
421	20241127	114000	31973160	15900	15900	15900	15900	0
422	20241127	113900	31973160	15900	15900	15900	15900	2
423	20241127	113800	31941360	15900	15900	15900	15900	1
424	20241127	113700	31925460	15900	15900	15900	15900	2
425	20241127	113600	31893660	15900	15900	15900	15900	1
426	20241127	113500	31877760	15900	15900	15900	15900	1
427	20241127	113400	31861860	15900	15900	15900	15900	1
428	20241127	113300	31845960	15900	15900	15900	15900	0
429	20241127	113200	31845960	15900	15900	15900	15900	2
430	20241127	113100	31814160	15900	15900	15900	15900	1
431	20241127	113000	31798260	15900	15900	15900	15900	1
432	20241127	112900	31782360	15900	15900	15900	15900	2
433	20241127	112800	31750560	15900	15900	15900	15900	1
434	20241127	112700	31734660	15900	15900	15900	15900	20
435	20241127	112600	31416660	15900	15900	15900	15900	81
436	20241127	112500	30128760	15900	15900	15900	15900	1
437	20241127	112400	30112860	15900	15900	15900	15900	2
438	20241127	112300	30081060	15900	15900	15900	15900	1
439	20241127	112200	30065160	15900	15900	15900	15900	3
440	20241127	112100	30017460	15900	15900	15900	15900	0
441	20241127	112000	30017460	15900	15900	15900	15900	1
442	20241127	111900	30001560	15900	15900	15900	15900	2
443	20241127	111800	29969760	15900	15900	15900	15900	1
444	20241127	111700	29953860	15900	15900	15900	15900	1
445	20241127	111600	29937960	15900	15900	15900	15900	8
446	20241127	111500	29810760	15900	15900	15900	15900	1
447	20241127	111400	29794860	15900	15900	15900	15900	0
448	20241127	111300	29794860	15900	15900	15900	15900	1
449	20241127	111200	29778960	15900	15900	15900	15900	1
450	20241127	111100	29763060	15900	15900	15900	15900	2
451	20241127	111000	29731260	15900	15900	15900	15900	1
452	20241127	110900	29715360	15820	15840	15840	15820	284
453	20241127	110800	25217080	15840	15840	15840	15840	200
454	20241127	110700	22049080	15840	15840	15840	15840	1
455	20241127	110600	22033240	15840	15840	15840	15840	2
456	20241127	110500	22001560	15840	15840	15840	15840	1
457	20241127	110400	21985720	15840	15840	15840	15840	1
458	20241127	110300	21969880	15840	15840	15840	15840	1
459	20241127	110200	21954040	15840	15840	15840	15840	17
460	20241127	110100	21684760	15840	15830	15840	15830	173
461	20241127	110000	18945640	15830	15830	15830	15830	7
462	20241127	105900	18834830	15840	15840	15840	15840	30
463	20241127	105800	18359630	15840	15840	15840	15840	2
464	20241127	105700	18327950	15830	15860	15860	15830	389
465	20241127	105600	12169330	15860	15860	15860	15860	1
466	20241127	105500	12153470	15860	15860	15860	15860	0
467	20241127	105400	12153470	15860	15860	15860	15860	1
468	20241127	105300	12137610	15860	15860	15860	15860	2
469	20241127	105200	12105890	15860	15900	15900	15850	455
470	20241127	105100	4885220	15910	15910	15910	15910	21
471	20241127	105000	4551110	15910	15910	15910	15910	1
472	20241127	104900	4535200	15910	15910	15910	15910	2
473	20241127	104800	4503380	15910	15910	15910	15910	0
474	20241127	104700	4503380	15910	15910	15910	15910	1
475	20241127	104600	4487470	15910	15910	15910	15910	1
476	20241127	104500	4471560	15910	15910	15910	15910	2
477	20241127	104400	4439740	15910	15910	15910	15910	1
478	20241127	104300	4423830	15910	15910	15910	15910	1
479	20241127	104200	4407920	15910	15910	15910	15910	0
480	20241127	104100	4407920	15910	15910	15910	15910	1
481	20241127	104000	4392010	15910	15910	15910	15910	2
482	20241127	103900	4360190	15910	15910	15910	15910	1
483	20241127	103800	4344280	15910	15910	15910	15910	1
484	20241127	103700	4328370	15910	15910	15910	15910	13
485	20241127	103600	4121540	15910	15910	15910	15910	2
486	20241127	103500	4089720	15910	15910	15910	15910	0
487	20241127	103400	4089720	15910	15910	15910	15910	40
488	20241127	103300	3453320	15910	15910	15910	15910	3
489	20241127	103200	3405590	15910	15910	15910	15910	2
490	20241127	103100	3373770	15910	15910	15910	15910	3
491	20241127	103000	3326040	15910	15910	15910	15910	1
492	20241127	102900	3310130	15910	15910	15910	15910	0
493	20241127	102800	3310130	15910	15910	15910	15910	1
494	20241127	102700	3294220	15910	15910	15910	15910	2
495	20241127	102600	3262400	15910	15910	15910	15910	1
496	20241127	102500	3246490	15910	15910	15910	15910	1
497	20241127	102400	3230580	15910	15910	15910	15910	1
498	20241127	102300	3214670	15910	15910	15910	15910	0
499	20241127	102200	3214670	15910	15910	15910	15910	2
500	20241127	102100	3182850	15910	15910	15910	15910	1
501	20241127	102000	3166940	15910	15910	15910	15910	1
502	20241127	101900	3151030	15910	15910	15910	15910	1
503	20241127	101800	3135120	15910	15910	15910	15910	2
504	20241127	101700	3103300	15910	15910	15910	15910	1
505	20241127	101600	3087390	15910	15910	15910	15910	0
506	20241127	101500	3087390	15910	15910	15910	15910	1
507	20241127	101400	3071480	15910	15910	15910	15910	2
508	20241127	101300	3039660	15910	15910	15910	15910	1
509	20241127	101200	3023750	15910	15910	15910	15910	1
510	20241127	101100	3007840	15910	15910	15910	15910	1
511	20241127	101000	2991930	15910	15910	15910	15910	0
512	20241127	100900	2991930	15910	15910	15910	15910	2
513	20241127	100800	2960110	15910	15910	15910	15910	1
514	20241127	100700	2944200	15910	15910	15910	15910	1
515	20241127	100600	2928290	15910	15910	15910	15910	1
516	20241127	100500	2912380	15910	15910	15910	15910	2
517	20241127	100400	2880560	15910	15910	15910	15910	1
518	20241127	100300	2864650	15910	15910	15910	15910	0
519	20241127	100200	2864650	15910	15910	15910	15910	2
520	20241127	100100	2832830	15910	15910	15910	15910	2
521	20241127	100000	2801010	15910	15910	15910	15910	2
522	20241127	095900	2769190	15910	15910	15910	15910	1
523	20241127	095800	2753280	15910	15910	15910	15910	1
524	20241127	095700	2737370	15910	15910	15910	15910	0
525	20241127	095600	2737370	15910	15910	15910	15910	2
526	20241127	095500	2705550	15910	15910	15910	15910	1
527	20241127	095400	2689640	15910	15910	15910	15910	1
528	20241127	095300	2673730	15910	15910	15910	15910	1
529	20241127	095200	2657820	15910	15910	15910	15910	2
530	20241127	095100	2626000	15910	15910	15910	15910	1
531	20241127	095000	2610090	15910	15910	15910	15910	0
532	20241127	094900	2610090	15910	15910	15910	15910	91
533	20241127	094800	1162280	15910	15910	15910	15910	1
534	20241127	094700	1146370	15900	15900	15900	15900	0
535	20241127	094600	1146370	15900	15900	15900	15900	10
536	20241127	094500	987370	15910	15910	15910	15910	0
537	20241127	094400	987370	15910	15910	15910	15910	0
538	20241127	094300	987370	15910	15910	15910	15910	0
539	20241127	094200	987370	15910	15910	15910	15910	0
540	20241127	094100	987370	15910	15910	15910	15910	1
541	20241127	094000	971460	15910	15910	15910	15910	0
542	20241127	093900	971460	15910	15910	15910	15910	0
543	20241127	093800	971460	15910	15910	15910	15910	0
544	20241127	093700	971460	15910	15910	15910	15910	0
545	20241127	093600	971460	15910	15910	15910	15910	1
546	20241127	093500	955550	15910	15910	15910	15910	2
547	20241127	093400	923730	15900	15900	15900	15900	0
548	20241127	093300	923730	15900	15900	15900	15900	0
549	20241127	093200	923730	15900	15900	15900	15900	0
550	20241127	093100	923730	15900	15900	15900	15900	0
551	20241127	093000	923730	15900	15900	15900	15900	1
552	20241127	092900	907830	15930	15930	15930	15930	0
553	20241127	092800	907830	15930	15930	15930	15930	0
554	20241127	092700	907830	15930	15930	15930	15930	0
555	20241127	092600	907830	15930	15930	15930	15930	0
556	20241127	092500	907830	15930	15930	15930	15930	0
557	20241127	092400	907830	15930	15930	15930	15930	0
558	20241127	092300	907830	15930	15930	15930	15930	50
559	20241127	092200	111330	16000	16000	16000	16000	0
560	20241127	092100	111330	16000	16000	16000	16000	0
561	20241127	092000	111330	16000	16000	16000	16000	0
562	20241127	091900	111330	16000	16000	16000	16000	0
563	20241127	091800	111330	16000	16000	16000	16000	0
564	20241127	091700	111330	16000	16000	16000	16000	0
565	20241127	091600	111330	16000	16000	16000	16000	0
566	20241127	091500	111330	16000	16000	16000	16000	0
567	20241127	091400	111330	16000	16000	16000	16000	0
568	20241127	091300	111330	16000	16000	16000	16000	0
569	20241127	091200	111330	16000	16000	16000	16000	0
570	20241127	091100	111330	16000	16000	16000	16000	0
571	20241127	091000	111330	16000	16000	16000	16000	0
572	20241127	090900	111330	16000	16000	16000	16000	0
573	20241127	090800	111330	16000	16000	16000	16000	1
574	20241127	090700	95330	16030	16030	16030	16030	0
575	20241127	090600	95330	16030	16030	16030	16030	0
576	20241127	090500	95330	16030	16030	16030	16030	0
577	20241127	090400	95330	16030	16030	16030	16030	0
578	20241127	090300	95330	16030	16030	16030	16030	0
579	20241127	090200	95330	16030	16030	16030	16030	0
580	20241127	090100	95330	16030	16030	16030	16030	1
581	20241127	090000	79300	15860	15860	15860	15860	5