KissMeData/003120/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183900	37975150	15990	15990	15990	15990	251
3	20241126	183800	37975150	15990	15990	15990	15990	0
4	20241126	183700	37975150	15990	15990	15990	15990	0
5	20241126	183600	37975150	15990	15990	15990	15990	0
6	20241126	183500	37975150	15990	15990	15990	15990	0
7	20241126	183400	37975150	15990	15990	15990	15990	0
8	20241126	183300	37975150	15990	15990	15990	15990	0
9	20241126	183200	37975150	15990	15990	15990	15990	0
10	20241126	183100	37975150	15990	15990	15990	15990	0
11	20241126	183000	37975150	15990	15990	15990	15990	0
12	20241126	182900	37975150	15990	15990	15990	15990	0
13	20241126	182800	37975150	15990	15990	15990	15990	0
14	20241126	182700	37975150	15990	15990	15990	15990	0
15	20241126	182600	37975150	15990	15990	15990	15990	0
16	20241126	182500	37975150	15990	15990	15990	15990	0
17	20241126	182400	37975150	15990	15990	15990	15990	0
18	20241126	182300	37975150	15990	15990	15990	15990	0
19	20241126	182200	37975150	15990	15990	15990	15990	0
20	20241126	182100	37975150	15990	15990	15990	15990	0
21	20241126	182000	37975150	15990	15990	15990	15990	0
22	20241126	181900	37975150	15990	15990	15990	15990	0
23	20241126	181800	37975150	15990	15990	15990	15990	0
24	20241126	181700	37975150	15990	15990	15990	15990	0
25	20241126	181600	37975150	15990	15990	15990	15990	0
26	20241126	181500	37975150	15990	15990	15990	15990	0
27	20241126	181400	37975150	15990	15990	15990	15990	0
28	20241126	181300	37975150	15990	15990	15990	15990	0
29	20241126	181200	37975150	15990	15990	15990	15990	0
30	20241126	181100	37975150	15990	15990	15990	15990	0
31	20241126	181000	37975150	15990	15990	15990	15990	0
32	20241126	180900	37975150	15990	15990	15990	15990	251
33	20241126	180800	37975150	15990	15990	15990	15990	0
34	20241126	180700	37975150	15990	15990	15990	15990	0
35	20241126	180600	37975150	15990	15990	15990	15990	0
36	20241126	180500	37975150	15990	15990	15990	15990	0
37	20241126	180400	37975150	15990	15990	15990	15990	0
38	20241126	180300	37975150	15990	15990	15990	15990	0
39	20241126	180200	37975150	15990	15990	15990	15990	0
40	20241126	180100	37975150	15990	15990	15990	15990	0
41	20241126	180000	37975150	15990	15990	15990	15990	0
42	20241126	175900	37975150	15990	15990	15990	15990	0
43	20241126	175800	37975150	15990	15990	15990	15990	0
44	20241126	175700	37975150	15990	15990	15990	15990	0
45	20241126	175600	37975150	15990	15990	15990	15990	0
46	20241126	175500	37975150	15990	15990	15990	15990	0
47	20241126	175400	37975150	15990	15990	15990	15990	0
48	20241126	175300	37975150	15990	15990	15990	15990	0
49	20241126	175200	37975150	15990	15990	15990	15990	0
50	20241126	175100	37975150	15990	15990	15990	15990	0
51	20241126	175000	37975150	15990	15990	15990	15990	0
52	20241126	174900	37975150	15990	15990	15990	15990	0
53	20241126	174800	37975150	15990	15990	15990	15990	0
54	20241126	174700	37975150	15990	15990	15990	15990	0
55	20241126	174600	37975150	15990	15990	15990	15990	0
56	20241126	174500	37975150	15990	15990	15990	15990	0
57	20241126	174400	37975150	15990	15990	15990	15990	0
58	20241126	174300	37975150	15990	15990	15990	15990	0
59	20241126	174200	37975150	15990	15990	15990	15990	0
60	20241126	174100	37975150	15990	15990	15990	15990	0
61	20241126	174000	37975150	15990	15990	15990	15990	0
62	20241126	173900	37975150	15990	15990	15990	15990	251
63	20241126	173800	37975150	15990	15990	15990	15990	0
64	20241126	173700	37975150	15990	15990	15990	15990	0
65	20241126	173600	37975150	15990	15990	15990	15990	0
66	20241126	173500	37975150	15990	15990	15990	15990	0
67	20241126	173400	37975150	15990	15990	15990	15990	0
68	20241126	173300	37975150	15990	15990	15990	15990	0
69	20241126	173200	37975150	15990	15990	15990	15990	0
70	20241126	173100	37975150	15990	15990	15990	15990	0
71	20241126	173000	37975150	15990	15990	15990	15990	0
72	20241126	172900	37975150	15990	15990	15990	15990	0
73	20241126	172800	37975150	15990	15990	15990	15990	0
74	20241126	172700	37975150	15990	15990	15990	15990	0
75	20241126	172600	37975150	15990	15990	15990	15990	0
76	20241126	172500	37975150	15990	15990	15990	15990	0
77	20241126	172400	37975150	15990	15990	15990	15990	0
78	20241126	172300	37975150	15990	15990	15990	15990	0
79	20241126	172200	37975150	15990	15990	15990	15990	0
80	20241126	172100	37975150	15990	15990	15990	15990	0
81	20241126	172000	37975150	15990	15990	15990	15990	0
82	20241126	171900	37975150	15990	15990	15990	15990	0
83	20241126	171800	37975150	15990	15990	15990	15990	0
84	20241126	171700	37975150	15990	15990	15990	15990	0
85	20241126	171600	37975150	15990	15990	15990	15990	0
86	20241126	171500	37975150	15990	15990	15990	15990	0
87	20241126	171400	37975150	15990	15990	15990	15990	0
88	20241126	171300	37975150	15990	15990	15990	15990	0
89	20241126	171200	37975150	15990	15990	15990	15990	0
90	20241126	171100	37975150	15990	15990	15990	15990	0
91	20241126	171000	37975150	15990	15990	15990	15990	0
92	20241126	170900	37975150	15990	15990	15990	15990	251
93	20241126	170800	37975150	15990	15990	15990	15990	0
94	20241126	170700	37975150	15990	15990	15990	15990	0
95	20241126	170600	37975150	15990	15990	15990	15990	0
96	20241126	170500	37975150	15990	15990	15990	15990	0
97	20241126	170400	37975150	15990	15990	15990	15990	0
98	20241126	170300	37975150	15990	15990	15990	15990	0
99	20241126	170200	37975150	15990	15990	15990	15990	0
100	20241126	170100	37975150	15990	15990	15990	15990	0
101	20241126	170000	37975150	15990	15990	15990	15990	0
102	20241126	165900	37975150	15990	15990	15990	15990	0
103	20241126	165800	37975150	15990	15990	15990	15990	0
104	20241126	165700	37975150	15990	15990	15990	15990	0
105	20241126	165600	37975150	15990	15990	15990	15990	0
106	20241126	165500	37975150	15990	15990	15990	15990	0
107	20241126	165400	37975150	15990	15990	15990	15990	0
108	20241126	165300	37975150	15990	15990	15990	15990	0
109	20241126	165200	37975150	15990	15990	15990	15990	0
110	20241126	165100	37975150	15990	15990	15990	15990	0
111	20241126	165000	37975150	15990	15990	15990	15990	0
112	20241126	164900	37975150	15990	15990	15990	15990	0
113	20241126	164800	37975150	15990	15990	15990	15990	0
114	20241126	164700	37975150	15990	15990	15990	15990	0
115	20241126	164600	37975150	15990	15990	15990	15990	0
116	20241126	164500	37975150	15990	15990	15990	15990	0
117	20241126	164400	37975150	15990	15990	15990	15990	0
118	20241126	164300	37975150	15990	15990	15990	15990	0
119	20241126	164200	37975150	15990	15990	15990	15990	0
120	20241126	164100	37975150	15990	15990	15990	15990	0
121	20241126	164000	37975150	15990	15990	15990	15990	0
122	20241126	163900	37975150	15990	15990	15990	15990	251
123	20241126	163800	37975150	15990	15990	15990	15990	0
124	20241126	163700	37975150	15990	15990	15990	15990	0
125	20241126	163600	37975150	15990	15990	15990	15990	0
126	20241126	163500	37975150	15990	15990	15990	15990	0
127	20241126	163400	37975150	15990	15990	15990	15990	0
128	20241126	163300	37975150	15990	15990	15990	15990	0
129	20241126	163200	37975150	15990	15990	15990	15990	0
130	20241126	163100	37975150	15990	15990	15990	15990	0
131	20241126	163000	37975150	15990	15990	15990	15990	0
132	20241126	162900	37975150	15990	15990	15990	15990	0
133	20241126	162800	37975150	15990	15990	15990	15990	0
134	20241126	162700	37975150	15990	15990	15990	15990	0
135	20241126	162600	37975150	15990	15990	15990	15990	0
136	20241126	162500	37975150	15990	15990	15990	15990	0
137	20241126	162400	37975150	15990	15990	15990	15990	0
138	20241126	162300	37975150	15990	15990	15990	15990	0
139	20241126	162200	37975150	15990	15990	15990	15990	0
140	20241126	162100	37975150	15990	15990	15990	15990	0
141	20241126	162000	37975150	15990	15990	15990	15990	0
142	20241126	161900	37975150	15990	15990	15990	15990	0
143	20241126	161800	37975150	15990	15990	15990	15990	0
144	20241126	161700	37975150	15990	15990	15990	15990	0
145	20241126	161600	37975150	15990	15990	15990	15990	0
146	20241126	161500	37975150	15990	15990	15990	15990	0
147	20241126	161400	37975150	15990	15990	15990	15990	0
148	20241126	161300	37975150	15990	15990	15990	15990	0
149	20241126	161200	37975150	15990	15990	15990	15990	0
150	20241126	161100	37975150	15990	15990	15990	15990	0
151	20241126	161000	37975150	15990	15990	15990	15990	0
152	20241126	160900	37975150	15990	15990	15990	15990	251
153	20241126	160800	37975150	15990	15990	15990	15990	0
154	20241126	160700	37975150	15990	15990	15990	15990	0
155	20241126	160600	37975150	15990	15990	15990	15990	0
156	20241126	160500	37975150	15990	15990	15990	15990	0
157	20241126	160400	37975150	15990	15990	15990	15990	0
158	20241126	160300	37975150	15990	15990	15990	15990	0
159	20241126	160200	37975150	15990	15990	15990	15990	0
160	20241126	160100	37975150	15990	15990	15990	15990	0
161	20241126	160000	37975150	15990	15990	15990	15990	0
162	20241126	155900	37975150	15990	15990	15990	15990	0
163	20241126	155800	37975150	15990	15990	15990	15990	0
164	20241126	155700	37975150	15990	15990	15990	15990	0
165	20241126	155600	37975150	15990	15990	15990	15990	0
166	20241126	155500	37975150	15990	15990	15990	15990	0
167	20241126	155400	37975150	15990	15990	15990	15990	0
168	20241126	155300	37975150	15990	15990	15990	15990	0
169	20241126	155200	37975150	15990	15990	15990	15990	0
170	20241126	155100	37975150	15990	15990	15990	15990	0
171	20241126	155000	37975150	15990	15990	15990	15990	0
172	20241126	154900	37975150	15990	15990	15990	15990	0
173	20241126	154800	37975150	15990	15990	15990	15990	0
174	20241126	154700	37975150	15990	15990	15990	15990	0
175	20241126	154600	37975150	15990	15990	15990	15990	0
176	20241126	154500	37975150	15990	15990	15990	15990	0
177	20241126	154400	37975150	15990	15990	15990	15990	0
178	20241126	154300	37975150	15990	15990	15990	15990	0
179	20241126	154200	37975150	15990	15990	15990	15990	0
180	20241126	154100	37975150	15990	15990	15990	15990	0
181	20241126	154000	37975150	15990	15990	15990	15990	0
182	20241126	153900	37975150	15990	15990	15990	15990	251
183	20241126	153800	37975150	15990	15990	15990	15990	0
184	20241126	153700	37975150	15990	15990	15990	15990	0
185	20241126	153600	37975150	15990	15990	15990	15990	0
186	20241126	153500	37975150	15990	15990	15990	15990	0
187	20241126	153400	37975150	15990	15990	15990	15990	0
188	20241126	153300	37975150	15990	15990	15990	15990	0
189	20241126	153200	37975150	15990	15990	15990	15990	0
190	20241126	153100	37975150	15990	15990	15990	15990	0
191	20241126	153000	37975150	15990	15990	15990	15990	251
192	20241126	152900	33961660	15990	15990	15990	15990	0
193	20241126	152800	33961660	15990	15990	15990	15990	0
194	20241126	152700	33961660	15990	15990	15990	15990	0
195	20241126	152600	33961660	15990	15990	15990	15990	0
196	20241126	152500	33961660	15990	15990	15990	15990	0
197	20241126	152400	33961660	15990	15990	15990	15990	0
198	20241126	152300	33961660	15990	15990	15990	15990	0
199	20241126	152200	33961660	15990	15990	15990	15990	0
200	20241126	152100	33961660	15990	15990	15990	15990	0
201	20241126	152000	33961660	15990	15990	15990	15990	0
202	20241126	151900	33961660	15990	15990	15990	15990	1
203	20241126	151800	33945670	15910	15910	15910	15910	0
204	20241126	151700	33945670	15910	15910	15910	15910	0
205	20241126	151600	33945670	15910	15910	15910	15910	0
206	20241126	151500	33945670	15910	16000	16000	15910	99
207	20241126	151400	32369340	16000	16000	16000	16000	5
208	20241126	151300	32289340	16000	16000	16000	16000	0
209	20241126	151200	32289340	16000	16000	16000	16000	0
210	20241126	151100	32289340	16000	16000	16000	16000	0
211	20241126	151000	32289340	16000	15900	16000	15900	3
212	20241126	150900	32241540	16000	16000	16000	16000	0
213	20241126	150800	32241540	16000	16000	16000	16000	0
214	20241126	150700	32241540	16000	16000	16000	16000	0
215	20241126	150600	32241540	16000	16000	16000	16000	0
216	20241126	150500	32241540	16000	16000	16000	16000	0
217	20241126	150400	32241540	16000	16000	16000	16000	0
218	20241126	150300	32241540	16000	16000	16000	16000	2
219	20241126	150200	32209540	16000	16000	16000	16000	0
220	20241126	150100	32209540	16000	16000	16000	16000	0
221	20241126	150000	32209540	16000	16000	16000	16000	0
222	20241126	145900	32209540	16000	16000	16000	16000	0
223	20241126	145800	32209540	16000	16000	16000	16000	0
224	20241126	145700	32209540	16000	16000	16000	16000	0
225	20241126	145600	32209540	16000	16000	16000	16000	4
226	20241126	145500	32145540	16000	16000	16000	16000	0
227	20241126	145400	32145540	16000	16000	16000	16000	0
228	20241126	145300	32145540	16000	16000	16000	16000	0
229	20241126	145200	32145540	16000	16000	16000	16000	0
230	20241126	145100	32145540	16000	16000	16000	16000	0
231	20241126	145000	32145540	16000	16000	16000	16000	0
232	20241126	144900	32145540	16000	16000	16000	16000	1
233	20241126	144800	32129540	15900	15960	15960	15900	107
234	20241126	144700	30426740	16000	16000	16000	16000	0
235	20241126	144600	30426740	16000	16000	16000	16000	0
236	20241126	144500	30426740	16000	16000	16000	16000	0
237	20241126	144400	30426740	16000	16000	16000	16000	9
238	20241126	144300	30282740	16000	15930	16000	15930	7
239	20241126	144200	30171090	16000	16000	16000	16000	0
240	20241126	144100	30171090	16000	16000	16000	16000	0
241	20241126	144000	30171090	16000	16000	16000	16000	0
242	20241126	143900	30171090	16000	16000	16000	16000	0
243	20241126	143800	30171090	16000	15920	16000	15920	2
244	20241126	143700	30139170	15940	15940	15940	15940	0
245	20241126	143600	30139170	15940	15940	15940	15940	0
246	20241126	143500	30139170	15940	15940	15940	15940	0
247	20241126	143400	30139170	15940	15940	15940	15940	0
248	20241126	143300	30139170	15940	15940	15940	15940	1
249	20241126	143200	30123230	15940	15940	15940	15940	7
250	20241126	143100	30011650	16000	16000	16000	16000	0
251	20241126	143000	30011650	16000	16000	16000	16000	0
252	20241126	142900	30011650	16000	16000	16000	16000	0
253	20241126	142800	30011650	16000	16000	16000	16000	0
254	20241126	142700	30011650	16000	16000	16000	16000	0
255	20241126	142600	30011650	16000	15920	16000	15920	4
256	20241126	142500	29947870	15920	15920	15920	15920	5
257	20241126	142400	29868270	15920	15920	15920	15920	0
258	20241126	142300	29868270	15920	15920	15920	15920	0
259	20241126	142200	29868270	15920	15920	15920	15920	5
260	20241126	142100	29788670	15890	15890	15890	15890	0
261	20241126	142000	29788670	15890	15890	15890	15890	0
262	20241126	141900	29788670	15890	15890	15890	15890	0
263	20241126	141800	29788670	15890	15890	15890	15890	0
264	20241126	141700	29788670	15890	15890	15890	15890	0
265	20241126	141600	29788670	15890	15890	15890	15890	0
266	20241126	141500	29788670	15890	15890	15890	15890	0
267	20241126	141400	29788670	15890	15890	15890	15890	0
268	20241126	141300	29788670	15890	15890	15890	15890	0
269	20241126	141200	29788670	15890	15890	15890	15890	0
270	20241126	141100	29788670	15890	15890	15890	15890	0
271	20241126	141000	29788670	15890	15890	15890	15890	0
272	20241126	140900	29788670	15890	15890	15890	15890	0
273	20241126	140800	29788670	15890	15890	15890	15890	2
274	20241126	140700	29756890	15890	15890	15890	15890	0
275	20241126	140600	29756890	15890	15890	15890	15890	0
276	20241126	140500	29756890	15890	15890	15890	15890	0
277	20241126	140400	29756890	15890	15890	15890	15890	0
278	20241126	140300	29756890	15890	15890	15890	15890	1
279	20241126	140200	29741000	15870	15870	15870	15870	0
280	20241126	140100	29741000	15870	15870	15870	15870	0
281	20241126	140000	29741000	15870	15870	15870	15870	0
282	20241126	135900	29741000	15870	15870	15870	15870	0
283	20241126	135800	29741000	15870	15870	15870	15870	0
284	20241126	135700	29741000	15870	15870	15870	15870	0
285	20241126	135600	29741000	15870	15870	15870	15870	0
286	20241126	135500	29741000	15870	15870	15870	15870	0
287	20241126	135400	29741000	15870	15870	15870	15870	0
288	20241126	135300	29741000	15870	15870	15870	15870	0
289	20241126	135200	29741000	15870	15870	15870	15870	0
290	20241126	135100	29741000	15870	15870	15870	15870	1
291	20241126	135000	29725130	15920	15920	15920	15920	0
292	20241126	134900	29725130	15920	15920	15920	15920	0
293	20241126	134800	29725130	15920	15920	15920	15920	0
294	20241126	134700	29725130	15920	15920	15920	15920	0
295	20241126	134600	29725130	15920	15870	15920	15870	2
296	20241126	134500	29693340	15880	15880	15880	15880	0
297	20241126	134400	29693340	15880	15880	15880	15880	0
298	20241126	134300	29693340	15880	15880	15880	15880	0
299	20241126	134200	29693340	15880	15880	15880	15880	0
300	20241126	134100	29693340	15880	15880	15880	15880	0
301	20241126	134000	29693340	15880	15880	15880	15880	0
302	20241126	133900	29693340	15880	15880	15880	15880	0
303	20241126	133800	29693340	15880	15880	15880	15880	0
304	20241126	133700	29693340	15880	15880	15880	15880	0
305	20241126	133600	29693340	15880	15880	15880	15880	0
306	20241126	133500	29693340	15880	15850	15880	15850	50
307	20241126	133400	28900090	15880	15850	15880	15850	72
308	20241126	133300	27758140	15850	15860	15870	15820	488
309	20241126	133200	20026950	15860	15860	15860	15860	1
310	20241126	133100	20011090	15860	15860	15860	15860	0
311	20241126	133000	20011090	15860	15860	15860	15860	0
312	20241126	132900	20011090	15860	15860	15860	15860	5
313	20241126	132800	19931790	15850	15850	15850	15850	0
314	20241126	132700	19931790	15850	15850	15850	15850	0
315	20241126	132600	19931790	15850	15850	15850	15850	0
316	20241126	132500	19931790	15850	15850	15850	15850	0
317	20241126	132400	19931790	15850	15850	15850	15850	0
318	20241126	132300	19931790	15850	15850	15850	15850	0
319	20241126	132200	19931790	15850	15850	15850	15850	0
320	20241126	132100	19931790	15850	15850	15850	15850	29
321	20241126	132000	19472140	15860	15880	15880	15860	74
322	20241126	131900	18297350	15880	15880	15880	15880	0
323	20241126	131800	18297350	15880	15880	15880	15880	2
324	20241126	131700	18265590	15880	15880	15880	15880	0
325	20241126	131600	18265590	15880	15880	15880	15880	0
326	20241126	131500	18265590	15880	15890	15890	15880	88
327	20241126	131400	16867360	15890	15890	15890	15890	0
328	20241126	131300	16867360	15890	15890	15890	15890	0
329	20241126	131200	16867360	15890	15900	15900	15890	88
330	20241126	131100	15468220	15900	15900	15900	15900	0
331	20241126	131000	15468220	15900	15900	15900	15900	0
332	20241126	130900	15468220	15900	15900	15900	15900	0
333	20241126	130800	15468220	15900	15900	15900	15900	88
334	20241126	130700	14069020	15920	15920	15920	15920	100
335	20241126	130600	12477020	15910	15910	15910	15910	0
336	20241126	130500	12477020	15910	15910	15910	15910	0
337	20241126	130400	12477020	15910	15910	15910	15910	0
338	20241126	130300	12477020	15910	15910	15910	15910	0
339	20241126	130200	12477020	15910	15910	15910	15910	0
340	20241126	130100	12477020	15910	15910	15910	15910	0
341	20241126	130000	12477020	15910	15910	15910	15910	0
342	20241126	125900	12477020	15910	15910	15910	15910	0
343	20241126	125800	12477020	15910	15910	15910	15910	0
344	20241126	125700	12477020	15910	15910	15910	15910	0
345	20241126	125600	12477020	15910	15910	15910	15910	0
346	20241126	125500	12477020	15910	15910	15910	15910	0
347	20241126	125400	12477020	15910	15910	15910	15910	0
348	20241126	125300	12477020	15910	15910	15910	15910	0
349	20241126	125200	12477020	15910	15910	15910	15910	0
350	20241126	125100	12477020	15910	15910	15910	15910	0
351	20241126	125000	12477020	15910	15910	15910	15910	0
352	20241126	124900	12477020	15910	15910	15910	15910	0
353	20241126	124800	12477020	15910	15910	15910	15910	0
354	20241126	124700	12477020	15910	15910	15910	15910	0
355	20241126	124600	12477020	15910	15910	15910	15910	0
356	20241126	124500	12477020	15910	15910	15910	15910	0
357	20241126	124400	12477020	15910	15910	15910	15910	0
358	20241126	124300	12477020	15910	15910	15910	15910	0
359	20241126	124200	12477020	15910	15910	15910	15910	0
360	20241126	124100	12477020	15910	15910	15910	15910	0
361	20241126	124000	12477020	15910	15910	15910	15910	0
362	20241126	123900	12477020	15910	15910	15910	15910	0
363	20241126	123800	12477020	15910	15910	15910	15910	0
364	20241126	123700	12477020	15910	15910	15910	15910	0
365	20241126	123600	12477020	15910	15910	15910	15910	44
366	20241126	123500	11776980	15910	15910	15910	15910	0
367	20241126	123400	11776980	15910	15910	15910	15910	0
368	20241126	123300	11776980	15910	15910	15910	15910	0
369	20241126	123200	11776980	15910	15920	15920	15910	73
370	20241126	123100	10615040	15910	15910	15910	15910	0
371	20241126	123000	10615040	15910	15910	15910	15910	0
372	20241126	122900	10615040	15910	15910	15910	15910	0
373	20241126	122800	10615040	15910	15910	15910	15910	0
374	20241126	122700	10615040	15910	15910	15910	15910	0
375	20241126	122600	10615040	15910	15910	15910	15910	0
376	20241126	122500	10615040	15910	15910	15910	15910	0
377	20241126	122400	10615040	15910	15910	15910	15910	0
378	20241126	122300	10615040	15910	15910	15910	15910	0
379	20241126	122200	10615040	15910	15910	15910	15910	0
380	20241126	122100	10615040	15910	15910	15910	15910	0
381	20241126	122000	10615040	15910	15910	15910	15910	0
382	20241126	121900	10615040	15910	15910	15910	15910	0
383	20241126	121800	10615040	15910	15910	15910	15910	0
384	20241126	121700	10615040	15910	15910	15910	15910	0
385	20241126	121600	10615040	15910	15910	15910	15910	0
386	20241126	121500	10615040	15910	15910	15910	15910	0
387	20241126	121400	10615040	15910	15910	15910	15910	0
388	20241126	121300	10615040	15910	15910	15910	15910	0
389	20241126	121200	10615040	15910	15910	15910	15910	0
390	20241126	121100	10615040	15910	15910	15910	15910	0
391	20241126	121000	10615040	15910	15920	15920	15910	80
392	20241126	120900	9342230	15930	15930	15930	15930	0
393	20241126	120800	9342230	15930	15930	15930	15930	0
394	20241126	120700	9342230	15930	15930	15930	15930	0
395	20241126	120600	9342230	15930	15930	15930	15930	88
396	20241126	120500	7940390	15930	15930	15930	15930	2
397	20241126	120400	7908530	15930	15930	15930	15930	0
398	20241126	120300	7908530	15930	15930	15930	15930	0
399	20241126	120200	7908530	15930	15930	15930	15930	2
400	20241126	120100	7876670	16000	16000	16000	16000	0
401	20241126	120000	7876670	16000	16000	16000	16000	0
402	20241126	115900	7876670	16000	16000	16000	16000	0
403	20241126	115800	7876670	16000	16000	16000	16000	0
404	20241126	115700	7876670	16000	16000	16000	16000	0
405	20241126	115600	7876670	16000	16000	16000	16000	0
406	20241126	115500	7876670	16000	16000	16000	16000	0
407	20241126	115400	7876670	16000	16000	16000	16000	0
408	20241126	115300	7876670	16000	16000	16000	16000	0
409	20241126	115200	7876670	16000	16000	16000	16000	0
410	20241126	115100	7876670	16000	16000	16000	16000	2
411	20241126	115000	7844670	16000	16000	16000	16000	0
412	20241126	114900	7844670	16000	16000	16000	16000	1
413	20241126	114800	7828670	16000	16000	16000	16000	1
414	20241126	114700	7812670	16000	16000	16000	16000	2
415	20241126	114600	7780670	16000	16000	16000	16000	2
416	20241126	114500	7748670	16000	16000	16000	16000	1
417	20241126	114400	7732670	16000	16000	16000	16000	2
418	20241126	114300	7700670	16000	16000	16000	16000	1
419	20241126	114200	7684670	16000	16000	16000	16000	0
420	20241126	114100	7684670	16000	16000	16000	16000	2
421	20241126	114000	7652670	16000	16000	16000	16000	1
422	20241126	113900	7636670	16000	16000	16000	16000	2
423	20241126	113800	7604670	16000	16000	16000	16000	2
424	20241126	113700	7572670	16000	16000	16000	16000	1
425	20241126	113600	7556670	16000	16000	16000	16000	2
426	20241126	113500	7524670	16000	16000	16000	16000	1
427	20241126	113400	7508670	16000	16000	16000	16000	2
428	20241126	113300	7476670	16000	16000	16000	16000	3
429	20241126	113200	7428670	16000	16000	16000	16000	1
430	20241126	113100	7412670	16000	16000	16000	16000	8
431	20241126	113000	7284670	16000	16000	16000	16000	2
432	20241126	112900	7252670	16000	16000	16000	16000	1
433	20241126	112800	7236670	16000	16000	16000	16000	2
434	20241126	112700	7204670	16000	16000	16000	16000	1
435	20241126	112600	7188670	16000	16000	16000	16000	2
436	20241126	112500	7156670	16000	16000	16000	16000	1
437	20241126	112400	7140670	16000	16000	16000	16000	0
438	20241126	112300	7140670	16000	16000	16000	16000	2
439	20241126	112200	7108670	16000	16000	16000	16000	2
440	20241126	112100	7076670	16000	16000	16000	16000	1
441	20241126	112000	7060670	16000	16000	16000	16000	2
442	20241126	111900	7028670	16000	16000	16000	16000	1
443	20241126	111800	7012670	16000	16000	16000	16000	2
444	20241126	111700	6980670	16000	16000	16000	16000	1
445	20241126	111600	6964670	16000	16000	16000	16000	0
446	20241126	111500	6964670	16000	16000	16000	16000	2
447	20241126	111400	6932670	16000	16000	16000	16000	2
448	20241126	111300	6900670	16000	16000	16000	16000	1
449	20241126	111200	6884670	16000	16000	16000	16000	2
450	20241126	111100	6852670	16000	16000	16000	16000	1
451	20241126	111000	6836670	16000	16000	16000	16000	3
452	20241126	110900	6788670	16000	16000	16000	16000	1
453	20241126	110800	6772670	16000	16000	16000	16000	2
454	20241126	110700	6740670	16000	16000	16000	16000	0
455	20241126	110600	6740670	16000	16000	16000	16000	2
456	20241126	110500	6708670	16000	16000	16000	16000	1
457	20241126	110400	6692670	16000	16000	16000	16000	2
458	20241126	110300	6660670	16010	16010	16010	16010	1
459	20241126	110200	6644660	16010	16010	16010	16010	2
460	20241126	110100	6612640	16010	16010	16010	16010	1
461	20241126	110000	6596630	16010	16010	16010	16010	4
462	20241126	105900	6532590	16010	16010	16010	16010	2
463	20241126	105800	6500570	16010	16010	16010	16010	0
464	20241126	105700	6500570	16010	15930	16010	15890	52
465	20241126	105600	5672760	16020	16020	16020	16020	2
466	20241126	105500	5640720	16020	16020	16020	16020	2
467	20241126	105400	5608680	16020	16020	16020	16020	2
468	20241126	105300	5576640	16020	16020	16020	16020	0
469	20241126	105200	5576640	16020	16020	16020	16020	1
470	20241126	105100	5560620	16020	16020	16020	16020	0
471	20241126	105000	5560620	16020	16020	16020	16020	2
472	20241126	104900	5528580	16020	16020	16020	16020	2
473	20241126	104800	5496540	16020	16020	16020	16020	1
474	20241126	104700	5480520	16020	16020	16020	16020	2
475	20241126	104600	5448480	16020	16020	16020	16020	1
476	20241126	104500	5432460	16020	16020	16020	16020	0
477	20241126	104400	5432460	16020	16020	16020	16020	2
478	20241126	104300	5400420	16020	16020	16020	16020	1
479	20241126	104200	5384400	16020	16020	16020	16020	2
480	20241126	104100	5352360	16020	16020	16020	16020	2
481	20241126	104000	5320320	16020	16020	16020	16020	1
482	20241126	103900	5304300	16020	16020	16020	16020	0
483	20241126	103800	5304300	16020	16020	16020	16020	2
484	20241126	103700	5272260	16020	16020	16020	16020	1
485	20241126	103600	5256240	16020	16020	16020	16020	2
486	20241126	103500	5224200	16030	16030	16030	16030	1
487	20241126	103400	5208170	16030	16030	16030	16030	2
488	20241126	103300	5176110	16030	16030	16030	16030	1
489	20241126	103200	5160080	16030	16030	16030	16030	2
490	20241126	103100	5128020	16030	16030	16030	16030	1
491	20241126	103000	5111990	16030	16030	16030	16030	2
492	20241126	102900	5079930	16030	16030	16030	16030	1
493	20241126	102800	5063900	16040	16040	16040	16040	0
494	20241126	102700	5063900	16040	16040	16040	16040	2
495	20241126	102600	5031820	16040	16040	16040	16040	1
496	20241126	102500	5015780	16040	16040	16040	16040	2
497	20241126	102400	4983700	16040	16040	16040	16040	2
498	20241126	102300	4951620	16040	16040	16040	16040	1
499	20241126	102200	4935580	16050	16050	16050	16050	0
500	20241126	102100	4935580	16050	16050	16050	16050	2
501	20241126	102000	4903480	16040	15930	16040	15930	2
502	20241126	101900	4871510	16050	16050	16050	16050	2
503	20241126	101800	4839410	16050	16050	16050	16050	1
504	20241126	101700	4823360	16050	16050	16050	16050	2
505	20241126	101600	4791260	16050	16050	16050	16050	0
506	20241126	101500	4791260	16050	16050	16050	16050	3
507	20241126	101400	4743110	16050	16050	16050	16050	1
508	20241126	101300	4727060	16050	16050	16050	16050	2
509	20241126	101200	4694960	16050	16050	16050	16050	1
510	20241126	101100	4678910	16050	16050	16050	16050	0
511	20241126	101000	4678910	16050	16050	16050	16050	2
512	20241126	100900	4646810	16050	16050	16050	16050	1
513	20241126	100800	4630760	16050	16050	16050	16050	2
514	20241126	100700	4598660	16050	16050	16050	16050	2
515	20241126	100600	4566560	16050	16050	16050	16050	1
516	20241126	100500	4550510	16050	16050	16050	16050	0
517	20241126	100400	4550510	16050	16050	16050	16050	2
518	20241126	100300	4518410	16050	16050	16050	16050	1
519	20241126	100200	4502360	16050	16050	16050	16050	2
520	20241126	100100	4470260	16050	16050	16050	16050	1
521	20241126	100000	4454210	16050	16050	16050	16050	3
522	20241126	095900	4406060	16050	16050	16050	16050	0
523	20241126	095800	4406060	16050	16050	16050	16050	2
524	20241126	095700	4373960	16050	16050	16050	16050	1
525	20241126	095600	4357910	16050	16050	16050	16050	2
526	20241126	095500	4325810	16050	16000	16050	16000	4
527	20241126	095400	4261750	16000	16000	16000	16000	2
528	20241126	095300	4229750	16000	16000	16000	16000	0
529	20241126	095200	4229750	16000	16000	16000	16000	0
530	20241126	095100	4229750	16000	16000	16000	16000	0
531	20241126	095000	4229750	16000	16000	16000	16000	1
532	20241126	094900	4213750	16000	16000	16000	16000	0
533	20241126	094800	4213750	16000	16000	16000	16000	0
534	20241126	094700	4213750	16000	16000	16000	16000	0
535	20241126	094600	4213750	16000	16000	16000	16000	0
536	20241126	094500	4213750	16000	16000	16000	16000	5
537	20241126	094400	4133750	16000	16000	16000	16000	0
538	20241126	094300	4133750	16000	16000	16000	16000	0
539	20241126	094200	4133750	16000	16000	16000	16000	0
540	20241126	094100	4133750	16000	16000	16000	16000	0
541	20241126	094000	4133750	16000	16000	16000	16000	0
542	20241126	093900	4133750	16000	16000	16000	16000	0
543	20241126	093800	4133750	16000	16000	16000	16000	0
544	20241126	093700	4133750	16000	16000	16000	16000	0
545	20241126	093600	4133750	16000	16000	16000	16000	0
546	20241126	093500	4133750	16000	16000	16000	16000	0
547	20241126	093400	4133750	16000	16000	16000	16000	0
548	20241126	093300	4133750	16000	16000	16000	16000	0
549	20241126	093200	4133750	16000	16000	16000	16000	0
550	20241126	093100	4133750	16000	16000	16000	16000	1
551	20241126	093000	4117750	15920	15920	15920	15920	0
552	20241126	092900	4117750	15920	15920	15920	15920	0
553	20241126	092800	4117750	15920	15920	15920	15920	0
554	20241126	092700	4117750	15920	15920	15920	15920	1
555	20241126	092600	4101830	16000	16000	16000	16000	1
556	20241126	092500	4085830	16050	16050	16050	16050	0
557	20241126	092400	4085830	16050	16050	16050	16050	0
558	20241126	092300	4085830	16050	16050	16050	16050	0
559	20241126	092200	4085830	16050	16050	16050	16050	0
560	20241126	092100	4085830	16050	16050	16050	16050	0
561	20241126	092000	4085830	16050	16050	16050	16050	1
562	20241126	091900	4069780	16070	16070	16070	16070	0
563	20241126	091800	4069780	16070	16070	16070	16070	1
564	20241126	091700	4053710	16000	16000	16000	16000	0
565	20241126	091600	4053710	16000	16000	16000	16000	0
566	20241126	091500	4053710	16000	16000	16000	16000	0
567	20241126	091400	4053710	16000	16000	16000	16000	0
568	20241126	091300	4053710	16000	16000	16000	16000	0
569	20241126	091200	4053710	16000	16000	16000	16000	0
570	20241126	091100	4053710	16000	16010	16010	16000	141
571	20241126	091000	1797690	16090	16090	16090	16090	0
572	20241126	090900	1797690	16090	16090	16090	16090	0
573	20241126	090800	1797690	16090	16090	16090	16090	0
574	20241126	090700	1797690	16090	16090	16090	16090	0
575	20241126	090600	1797690	16090	16090	16090	16090	0
576	20241126	090500	1797690	16090	16090	16090	16090	0
577	20241126	090400	1797690	16090	16090	16090	16090	0
578	20241126	090300	1797690	16090	16090	16090	16090	1
579	20241126	090200	1781600	16050	16100	16100	16050	101
580	20241126	090100	160500	16050	16050	16050	16050	0
581	20241126	090000	160500	16050	16050	16050	16050	10