KissMeData/003120/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183900	24649500	15870	15870	15870	15870	20
3	20241120	183800	24649500	15870	15870	15870	15870	0
4	20241120	183700	24649500	15870	15870	15870	15870	0
5	20241120	183600	24649500	15870	15870	15870	15870	0
6	20241120	183500	24649500	15870	15870	15870	15870	0
7	20241120	183400	24649500	15870	15870	15870	15870	0
8	20241120	183300	24649500	15870	15870	15870	15870	0
9	20241120	183200	24649500	15870	15870	15870	15870	0
10	20241120	183100	24649500	15870	15870	15870	15870	0
11	20241120	183000	24649500	15870	15870	15870	15870	0
12	20241120	182900	24649500	15870	15870	15870	15870	0
13	20241120	182800	24649500	15870	15870	15870	15870	0
14	20241120	182700	24649500	15870	15870	15870	15870	0
15	20241120	182600	24649500	15870	15870	15870	15870	0
16	20241120	182500	24649500	15870	15870	15870	15870	0
17	20241120	182400	24649500	15870	15870	15870	15870	0
18	20241120	182300	24649500	15870	15870	15870	15870	0
19	20241120	182200	24649500	15870	15870	15870	15870	0
20	20241120	182100	24649500	15870	15870	15870	15870	0
21	20241120	182000	24649500	15870	15870	15870	15870	0
22	20241120	181900	24649500	15870	15870	15870	15870	0
23	20241120	181800	24649500	15870	15870	15870	15870	0
24	20241120	181700	24649500	15870	15870	15870	15870	0
25	20241120	181600	24649500	15870	15870	15870	15870	0
26	20241120	181500	24649500	15870	15870	15870	15870	0
27	20241120	181400	24649500	15870	15870	15870	15870	0
28	20241120	181300	24649500	15870	15870	15870	15870	0
29	20241120	181200	24649500	15870	15870	15870	15870	0
30	20241120	181100	24649500	15870	15870	15870	15870	0
31	20241120	181000	24649500	15870	15870	15870	15870	0
32	20241120	180900	24649500	15870	15870	15870	15870	20
33	20241120	180800	24649500	15870	15870	15870	15870	0
34	20241120	180700	24649500	15870	15870	15870	15870	0
35	20241120	180600	24649500	15870	15870	15870	15870	0
36	20241120	180500	24649500	15870	15870	15870	15870	0
37	20241120	180400	24649500	15870	15870	15870	15870	0
38	20241120	180300	24649500	15870	15870	15870	15870	0
39	20241120	180200	24649500	15870	15870	15870	15870	0
40	20241120	180100	24649500	15870	15870	15870	15870	0
41	20241120	180000	24649500	15870	15870	15870	15870	0
42	20241120	175900	24649500	15870	15870	15870	15870	0
43	20241120	175800	24649500	15870	15870	15870	15870	0
44	20241120	175700	24649500	15870	15870	15870	15870	0
45	20241120	175600	24649500	15870	15870	15870	15870	0
46	20241120	175500	24649500	15870	15870	15870	15870	0
47	20241120	175400	24649500	15870	15870	15870	15870	0
48	20241120	175300	24649500	15870	15870	15870	15870	0
49	20241120	175200	24649500	15870	15870	15870	15870	0
50	20241120	175100	24649500	15870	15870	15870	15870	0
51	20241120	175000	24649500	15870	15870	15870	15870	0
52	20241120	174900	24649500	15870	15870	15870	15870	0
53	20241120	174800	24649500	15870	15870	15870	15870	0
54	20241120	174700	24649500	15870	15870	15870	15870	0
55	20241120	174600	24649500	15870	15870	15870	15870	0
56	20241120	174500	24649500	15870	15870	15870	15870	0
57	20241120	174400	24649500	15870	15870	15870	15870	0
58	20241120	174300	24649500	15870	15870	15870	15870	0
59	20241120	174200	24649500	15870	15870	15870	15870	0
60	20241120	174100	24649500	15870	15870	15870	15870	0
61	20241120	174000	24649500	15870	15870	15870	15870	0
62	20241120	173900	24649500	15870	15870	15870	15870	20
63	20241120	173800	24649500	15870	15870	15870	15870	0
64	20241120	173700	24649500	15870	15870	15870	15870	0
65	20241120	173600	24649500	15870	15870	15870	15870	0
66	20241120	173500	24649500	15870	15870	15870	15870	0
67	20241120	173400	24649500	15870	15870	15870	15870	0
68	20241120	173300	24649500	15870	15870	15870	15870	0
69	20241120	173200	24649500	15870	15870	15870	15870	0
70	20241120	173100	24649500	15870	15870	15870	15870	0
71	20241120	173000	24649500	15870	15870	15870	15870	0
72	20241120	172900	24649500	15870	15870	15870	15870	0
73	20241120	172800	24649500	15870	15870	15870	15870	0
74	20241120	172700	24649500	15870	15870	15870	15870	0
75	20241120	172600	24649500	15870	15870	15870	15870	0
76	20241120	172500	24649500	15870	15870	15870	15870	0
77	20241120	172400	24649500	15870	15870	15870	15870	0
78	20241120	172300	24649500	15870	15870	15870	15870	0
79	20241120	172200	24649500	15870	15870	15870	15870	0
80	20241120	172100	24649500	15870	15870	15870	15870	0
81	20241120	172000	24649500	15870	15870	15870	15870	0
82	20241120	171900	24649500	15870	15870	15870	15870	0
83	20241120	171800	24649500	15870	15870	15870	15870	0
84	20241120	171700	24649500	15870	15870	15870	15870	0
85	20241120	171600	24649500	15870	15870	15870	15870	0
86	20241120	171500	24649500	15870	15870	15870	15870	0
87	20241120	171400	24649500	15870	15870	15870	15870	0
88	20241120	171300	24649500	15870	15870	15870	15870	0
89	20241120	171200	24649500	15870	15870	15870	15870	0
90	20241120	171100	24649500	15870	15870	15870	15870	0
91	20241120	171000	24649500	15870	15870	15870	15870	0
92	20241120	170900	24649500	15870	15870	15870	15870	20
93	20241120	170800	24649500	15870	15870	15870	15870	0
94	20241120	170700	24649500	15870	15870	15870	15870	0
95	20241120	170600	24649500	15870	15870	15870	15870	0
96	20241120	170500	24649500	15870	15870	15870	15870	0
97	20241120	170400	24649500	15870	15870	15870	15870	0
98	20241120	170300	24649500	15870	15870	15870	15870	0
99	20241120	170200	24649500	15870	15870	15870	15870	0
100	20241120	170100	24649500	15870	15870	15870	15870	0
101	20241120	170000	24649500	15870	15870	15870	15870	0
102	20241120	165900	24649500	15870	15870	15870	15870	0
103	20241120	165800	24649500	15870	15870	15870	15870	0
104	20241120	165700	24649500	15870	15870	15870	15870	0
105	20241120	165600	24649500	15870	15870	15870	15870	0
106	20241120	165500	24649500	15870	15870	15870	15870	0
107	20241120	165400	24649500	15870	15870	15870	15870	0
108	20241120	165300	24649500	15870	15870	15870	15870	0
109	20241120	165200	24649500	15870	15870	15870	15870	0
110	20241120	165100	24649500	15870	15870	15870	15870	0
111	20241120	165000	24649500	15870	15870	15870	15870	0
112	20241120	164900	24649500	15870	15870	15870	15870	0
113	20241120	164800	24649500	15870	15870	15870	15870	0
114	20241120	164700	24649500	15870	15870	15870	15870	0
115	20241120	164600	24649500	15870	15870	15870	15870	0
116	20241120	164500	24649500	15870	15870	15870	15870	0
117	20241120	164400	24649500	15870	15870	15870	15870	0
118	20241120	164300	24649500	15870	15870	15870	15870	0
119	20241120	164200	24649500	15870	15870	15870	15870	0
120	20241120	164100	24649500	15870	15870	15870	15870	0
121	20241120	164000	24649500	15870	15870	15870	15870	0
122	20241120	163900	24649500	15870	15870	15870	15870	20
123	20241120	163800	24649500	15870	15870	15870	15870	0
124	20241120	163700	24649500	15870	15870	15870	15870	0
125	20241120	163600	24649500	15870	15870	15870	15870	0
126	20241120	163500	24649500	15870	15870	15870	15870	0
127	20241120	163400	24649500	15870	15870	15870	15870	0
128	20241120	163300	24649500	15870	15870	15870	15870	0
129	20241120	163200	24649500	15870	15870	15870	15870	0
130	20241120	163100	24649500	15870	15870	15870	15870	0
131	20241120	163000	24649500	15870	15870	15870	15870	0
132	20241120	162900	24649500	15870	15870	15870	15870	0
133	20241120	162800	24649500	15870	15870	15870	15870	0
134	20241120	162700	24649500	15870	15870	15870	15870	0
135	20241120	162600	24649500	15870	15870	15870	15870	0
136	20241120	162500	24649500	15870	15870	15870	15870	0
137	20241120	162400	24649500	15870	15870	15870	15870	0
138	20241120	162300	24649500	15870	15870	15870	15870	0
139	20241120	162200	24649500	15870	15870	15870	15870	0
140	20241120	162100	24649500	15870	15870	15870	15870	0
141	20241120	162000	24649500	15870	15870	15870	15870	0
142	20241120	161900	24649500	15870	15870	15870	15870	0
143	20241120	161800	24649500	15870	15870	15870	15870	0
144	20241120	161700	24649500	15870	15870	15870	15870	0
145	20241120	161600	24649500	15870	15870	15870	15870	0
146	20241120	161500	24649500	15870	15870	15870	15870	0
147	20241120	161400	24649500	15870	15870	15870	15870	0
148	20241120	161300	24649500	15870	15870	15870	15870	0
149	20241120	161200	24649500	15870	15870	15870	15870	0
150	20241120	161100	24649500	15870	15870	15870	15870	0
151	20241120	161000	24649500	15870	15870	15870	15870	0
152	20241120	160900	24649500	15870	15870	15870	15870	20
153	20241120	160800	24649500	15870	15870	15870	15870	0
154	20241120	160700	24649500	15870	15870	15870	15870	0
155	20241120	160600	24649500	15870	15870	15870	15870	0
156	20241120	160500	24649500	15870	15870	15870	15870	0
157	20241120	160400	24649500	15870	15870	15870	15870	0
158	20241120	160300	24649500	15870	15870	15870	15870	0
159	20241120	160200	24649500	15870	15870	15870	15870	0
160	20241120	160100	24649500	15870	15870	15870	15870	0
161	20241120	160000	24649500	15870	15870	15870	15870	0
162	20241120	155900	24649500	15870	15870	15870	15870	0
163	20241120	155800	24649500	15870	15870	15870	15870	0
164	20241120	155700	24649500	15870	15870	15870	15870	0
165	20241120	155600	24649500	15870	15870	15870	15870	0
166	20241120	155500	24649500	15870	15870	15870	15870	0
167	20241120	155400	24649500	15870	15870	15870	15870	0
168	20241120	155300	24649500	15870	15870	15870	15870	0
169	20241120	155200	24649500	15870	15870	15870	15870	0
170	20241120	155100	24649500	15870	15870	15870	15870	0
171	20241120	155000	24649500	15870	15870	15870	15870	0
172	20241120	154900	24649500	15870	15870	15870	15870	0
173	20241120	154800	24649500	15870	15870	15870	15870	0
174	20241120	154700	24649500	15870	15870	15870	15870	0
175	20241120	154600	24649500	15870	15870	15870	15870	0
176	20241120	154500	24649500	15870	15870	15870	15870	0
177	20241120	154400	24649500	15870	15870	15870	15870	0
178	20241120	154300	24649500	15870	15870	15870	15870	0
179	20241120	154200	24649500	15870	15870	15870	15870	0
180	20241120	154100	24649500	15870	15870	15870	15870	0
181	20241120	154000	24649500	15870	15870	15870	15870	0
182	20241120	153900	24649500	15870	15870	15870	15870	20
183	20241120	153800	24649500	15870	15870	15870	15870	0
184	20241120	153700	24649500	15870	15870	15870	15870	0
185	20241120	153600	24649500	15870	15870	15870	15870	0
186	20241120	153500	24649500	15870	15870	15870	15870	0
187	20241120	153400	24649500	15870	15870	15870	15870	0
188	20241120	153300	24649500	15870	15870	15870	15870	0
189	20241120	153200	24649500	15870	15870	15870	15870	0
190	20241120	153100	24649500	15870	15870	15870	15870	0
191	20241120	153000	24649500	15870	15870	15870	15870	20
192	20241120	152900	24332100	15860	15860	15860	15860	0
193	20241120	152800	24332100	15860	15860	15860	15860	0
194	20241120	152700	24332100	15860	15860	15860	15860	0
195	20241120	152600	24332100	15860	15860	15860	15860	0
196	20241120	152500	24332100	15860	15860	15860	15860	0
197	20241120	152400	24332100	15860	15860	15860	15860	0
198	20241120	152300	24332100	15860	15860	15860	15860	0
199	20241120	152200	24332100	15860	15860	15860	15860	0
200	20241120	152100	24332100	15860	15860	15860	15860	0
201	20241120	152000	24332100	15860	15860	15860	15860	0
202	20241120	151900	24332100	15860	15860	15860	15860	0
203	20241120	151800	24332100	15860	15860	15860	15860	0
204	20241120	151700	24332100	15860	15860	15860	15860	0
205	20241120	151600	24332100	15860	15860	15860	15860	0
206	20241120	151500	24332100	15860	15860	15860	15860	0
207	20241120	151400	24332100	15860	15860	15860	15860	0
208	20241120	151300	24332100	15860	15860	15860	15860	0
209	20241120	151200	24332100	15860	15860	15860	15860	0
210	20241120	151100	24332100	15860	15860	15860	15860	0
211	20241120	151000	24332100	15860	15860	15860	15860	1
212	20241120	150900	24316240	15860	15860	15860	15860	0
213	20241120	150800	24316240	15860	15860	15860	15860	0
214	20241120	150700	24316240	15860	15860	15860	15860	0
215	20241120	150600	24316240	15860	15860	15860	15860	0
216	20241120	150500	24316240	15860	15860	15860	15860	2
217	20241120	150400	24284520	15860	15860	15860	15860	0
218	20241120	150300	24284520	15860	15860	15860	15860	0
219	20241120	150200	24284520	15860	15860	15860	15860	0
220	20241120	150100	24284520	15860	15860	15860	15860	0
221	20241120	150000	24284520	15860	15860	15860	15860	5
222	20241120	145900	24205220	15880	15880	15880	15880	0
223	20241120	145800	24205220	15880	15880	15880	15880	0
224	20241120	145700	24205220	15880	15880	15880	15880	0
225	20241120	145600	24205220	15880	15880	15880	15880	0
226	20241120	145500	24205220	15880	15880	15880	15880	0
227	20241120	145400	24205220	15880	15880	15880	15880	0
228	20241120	145300	24205220	15880	15880	15880	15880	0
229	20241120	145200	24205220	15880	15880	15880	15880	0
230	20241120	145100	24205220	15880	15880	15880	15880	0
231	20241120	145000	24205220	15880	15880	15880	15880	0
232	20241120	144900	24205220	15880	15880	15880	15880	0
233	20241120	144800	24205220	15880	15880	15880	15880	0
234	20241120	144700	24205220	15880	15880	15880	15880	0
235	20241120	144600	24205220	15880	15880	15880	15880	0
236	20241120	144500	24205220	15880	15880	15880	15880	0
237	20241120	144400	24205220	15880	15880	15880	15880	0
238	20241120	144300	24205220	15880	15880	15880	15880	0
239	20241120	144200	24205220	15880	15880	15880	15880	0
240	20241120	144100	24205220	15880	15880	15880	15880	0
241	20241120	144000	24205220	15880	15880	15880	15880	0
242	20241120	143900	24205220	15880	15880	15880	15880	0
243	20241120	143800	24205220	15880	15880	15880	15880	0
244	20241120	143700	24205220	15880	15880	15880	15880	0
245	20241120	143600	24205220	15880	15880	15880	15880	0
246	20241120	143500	24205220	15880	15880	15880	15880	0
247	20241120	143400	24205220	15880	15880	15880	15880	0
248	20241120	143300	24205220	15880	15880	15880	15880	0
249	20241120	143200	24205220	15880	15880	15880	15880	0
250	20241120	143100	24205220	15880	15880	15880	15880	0
251	20241120	143000	24205220	15880	15880	15880	15880	0
252	20241120	142900	24205220	15880	15880	15880	15880	0
253	20241120	142800	24205220	15880	15880	15880	15880	0
254	20241120	142700	24205220	15880	15880	15880	15880	0
255	20241120	142600	24205220	15880	15880	15880	15880	0
256	20241120	142500	24205220	15880	15880	15880	15880	0
257	20241120	142400	24205220	15880	15880	15880	15880	0
258	20241120	142300	24205220	15880	15880	15880	15880	0
259	20241120	142200	24205220	15880	15880	15880	15880	0
260	20241120	142100	24205220	15880	15880	15880	15880	0
261	20241120	142000	24205220	15880	15880	15880	15880	0
262	20241120	141900	24205220	15880	15880	15880	15880	0
263	20241120	141800	24205220	15880	15880	15880	15880	0
264	20241120	141700	24205220	15880	15880	15880	15880	0
265	20241120	141600	24205220	15880	15880	15880	15880	0
266	20241120	141500	24205220	15880	15880	15880	15880	0
267	20241120	141400	24205220	15880	15880	15880	15880	0
268	20241120	141300	24205220	15880	15880	15880	15880	0
269	20241120	141200	24205220	15880	15880	15880	15880	0
270	20241120	141100	24205220	15880	15880	15880	15880	0
271	20241120	141000	24205220	15880	15880	15880	15880	0
272	20241120	140900	24205220	15880	15880	15880	15880	0
273	20241120	140800	24205220	15880	15880	15880	15880	0
274	20241120	140700	24205220	15880	15880	15880	15880	0
275	20241120	140600	24205220	15880	15880	15880	15880	0
276	20241120	140500	24205220	15880	15880	15880	15880	0
277	20241120	140400	24205220	15880	15880	15880	15880	0
278	20241120	140300	24205220	15880	15880	15880	15880	0
279	20241120	140200	24205220	15880	15880	15880	15880	3
280	20241120	140100	24157580	15890	15890	15890	15890	0
281	20241120	140000	24157580	15890	15890	15890	15890	0
282	20241120	135900	24157580	15890	15890	15890	15890	0
283	20241120	135800	24157580	15890	15890	15890	15890	0
284	20241120	135700	24157580	15890	15890	15890	15890	0
285	20241120	135600	24157580	15890	15890	15890	15890	0
286	20241120	135500	24157580	15890	15890	15890	15890	0
287	20241120	135400	24157580	15890	15900	15900	15890	2
288	20241120	135300	24125790	15910	15910	15910	15910	0
289	20241120	135200	24125790	15910	15910	15910	15910	2
290	20241120	135100	24093970	15910	15910	15910	15910	0
291	20241120	135000	24093970	15910	15910	15910	15910	0
292	20241120	134900	24093970	15910	15910	15910	15910	0
293	20241120	134800	24093970	15910	15910	15910	15910	0
294	20241120	134700	24093970	15910	15910	15910	15910	0
295	20241120	134600	24093970	15910	15910	15910	15910	0
296	20241120	134500	24093970	15910	15910	15910	15910	0
297	20241120	134400	24093970	15910	15910	15910	15910	0
298	20241120	134300	24093970	15910	15910	15910	15910	50
299	20241120	134200	23298470	15910	15910	15910	15910	0
300	20241120	134100	23298470	15910	15910	15910	15910	0
301	20241120	134000	23298470	15910	15910	15910	15910	0
302	20241120	133900	23298470	15910	15910	15910	15910	0
303	20241120	133800	23298470	15910	15900	15910	15900	95
304	20241120	133700	21787050	15900	15900	15900	15900	0
305	20241120	133600	21787050	15900	15900	15900	15900	0
306	20241120	133500	21787050	15900	15900	15900	15900	0
307	20241120	133400	21787050	15900	15900	15900	15900	0
308	20241120	133300	21787050	15900	15900	15900	15900	0
309	20241120	133200	21787050	15900	15900	15900	15900	0
310	20241120	133100	21787050	15900	15900	15900	15900	0
311	20241120	133000	21787050	15900	15900	15900	15900	0
312	20241120	132900	21787050	15900	15900	15900	15900	0
313	20241120	132800	21787050	15900	15900	15900	15900	0
314	20241120	132700	21787050	15900	15900	15900	15900	1
315	20241120	132600	21771150	15880	15880	15880	15880	0
316	20241120	132500	21771150	15880	15880	15880	15880	0
317	20241120	132400	21771150	15880	15880	15880	15880	0
318	20241120	132300	21771150	15880	15880	15880	15880	0
319	20241120	132200	21771150	15880	15880	15880	15880	0
320	20241120	132100	21771150	15880	15880	15880	15880	0
321	20241120	132000	21771150	15880	15880	15880	15880	0
322	20241120	131900	21771150	15880	15880	15880	15880	0
323	20241120	131800	21771150	15880	15880	15880	15880	0
324	20241120	131700	21771150	15880	15880	15880	15880	0
325	20241120	131600	21771150	15880	15880	15880	15880	0
326	20241120	131500	21771150	15880	15880	15880	15880	0
327	20241120	131400	21771150	15880	15880	15880	15880	0
328	20241120	131300	21771150	15880	15880	15880	15880	4
329	20241120	131200	21707630	15900	15900	15900	15900	0
330	20241120	131100	21707630	15900	15900	15900	15900	0
331	20241120	131000	21707630	15900	15900	15900	15900	0
332	20241120	130900	21707630	15900	15900	15900	15900	0
333	20241120	130800	21707630	15900	15900	15900	15900	0
334	20241120	130700	21707630	15900	15900	15900	15900	0
335	20241120	130600	21707630	15900	15900	15900	15900	0
336	20241120	130500	21707630	15900	15900	15900	15900	0
337	20241120	130400	21707630	15900	15900	15900	15900	0
338	20241120	130300	21707630	15900	15900	15900	15900	0
339	20241120	130200	21707630	15900	15900	15900	15900	0
340	20241120	130100	21707630	15900	15900	15900	15900	0
341	20241120	130000	21707630	15900	15900	15900	15900	1
342	20241120	125900	21691730	15890	15890	15890	15890	0
343	20241120	125800	21691730	15890	15890	15890	15890	0
344	20241120	125700	21691730	15890	15890	15890	15890	0
345	20241120	125600	21691730	15890	15890	15890	15890	0
346	20241120	125500	21691730	15890	15890	15890	15890	0
347	20241120	125400	21691730	15890	15890	15890	15890	0
348	20241120	125300	21691730	15890	15890	15890	15890	0
349	20241120	125200	21691730	15890	15890	15890	15890	0
350	20241120	125100	21691730	15890	15890	15890	15890	0
351	20241120	125000	21691730	15890	15890	15890	15890	1
352	20241120	124900	21675840	15920	15920	15920	15920	0
353	20241120	124800	21675840	15920	15920	15920	15920	0
354	20241120	124700	21675840	15920	15900	15920	15890	91
355	20241120	124600	20229600	15890	15890	15890	15890	0
356	20241120	124500	20229600	15890	15890	15890	15890	0
357	20241120	124400	20229600	15890	15890	15890	15890	0
358	20241120	124300	20229600	15890	15890	15890	15890	0
359	20241120	124200	20229600	15890	15890	15890	15890	0
360	20241120	124100	20229600	15890	15890	15890	15890	0
361	20241120	124000	20229600	15890	15890	15890	15890	0
362	20241120	123900	20229600	15890	15890	15890	15890	0
363	20241120	123800	20229600	15890	15890	15890	15890	0
364	20241120	123700	20229600	15890	15890	15890	15890	0
365	20241120	123600	20229600	15890	15890	15890	15890	0
366	20241120	123500	20229600	15890	15890	15890	15890	555
367	20241120	123400	11410650	15880	15880	15880	15880	0
368	20241120	123300	11410650	15880	15880	15880	15880	0
369	20241120	123200	11410650	15880	15880	15880	15880	0
370	20241120	123100	11410650	15880	15880	15880	15880	0
371	20241120	123000	11410650	15880	15880	15880	15880	0
372	20241120	122900	11410650	15880	15880	15880	15880	0
373	20241120	122800	11410650	15880	15880	15880	15880	0
374	20241120	122700	11410650	15880	15880	15880	15880	0
375	20241120	122600	11410650	15880	15880	15880	15880	0
376	20241120	122500	11410650	15880	15880	15880	15880	0
377	20241120	122400	11410650	15880	15880	15880	15880	0
378	20241120	122300	11410650	15880	15880	15880	15880	0
379	20241120	122200	11410650	15880	15880	15880	15880	0
380	20241120	122100	11410650	15880	15880	15880	15880	0
381	20241120	122000	11410650	15880	15880	15880	15880	0
382	20241120	121900	11410650	15880	15880	15880	15880	0
383	20241120	121800	11410650	15880	15880	15880	15880	0
384	20241120	121700	11410650	15880	15880	15880	15880	0
385	20241120	121600	11410650	15880	15880	15880	15880	0
386	20241120	121500	11410650	15880	15880	15880	15880	0
387	20241120	121400	11410650	15880	15880	15880	15880	0
388	20241120	121300	11410650	15880	15880	15880	15880	0
389	20241120	121200	11410650	15880	15880	15880	15880	0
390	20241120	121100	11410650	15880	15880	15880	15880	0
391	20241120	121000	11410650	15880	15880	15880	15880	0
392	20241120	120900	11410650	15880	15880	15880	15880	0
393	20241120	120800	11410650	15880	15880	15880	15880	0
394	20241120	120700	11410650	15880	15880	15880	15880	0
395	20241120	120600	11410650	15880	15880	15880	15880	0
396	20241120	120500	11410650	15880	15880	15880	15880	0
397	20241120	120400	11410650	15880	15880	15880	15880	0
398	20241120	120300	11410650	15880	15880	15880	15880	0
399	20241120	120200	11410650	15880	15880	15880	15880	0
400	20241120	120100	11410650	15880	15880	15880	15880	0
401	20241120	120000	11410650	15880	15880	15880	15880	0
402	20241120	115900	11410650	15880	15880	15880	15880	0
403	20241120	115800	11410650	15880	15880	15880	15880	0
404	20241120	115700	11410650	15880	15880	15880	15880	0
405	20241120	115600	11410650	15880	15880	15880	15880	0
406	20241120	115500	11410650	15880	15880	15880	15880	0
407	20241120	115400	11410650	15880	15880	15880	15880	0
408	20241120	115300	11410650	15880	15880	15880	15880	0
409	20241120	115200	11410650	15880	15880	15880	15880	0
410	20241120	115100	11410650	15880	15880	15880	15880	0
411	20241120	115000	11410650	15880	15880	15880	15880	0
412	20241120	114900	11410650	15880	15880	15880	15880	0
413	20241120	114800	11410650	15880	15880	15880	15880	1
414	20241120	114700	11394770	15880	15880	15880	15880	0
415	20241120	114600	11394770	15880	15880	15880	15880	0
416	20241120	114500	11394770	15880	15880	15880	15880	0
417	20241120	114400	11394770	15880	15880	15880	15880	0
418	20241120	114300	11394770	15880	15880	15880	15880	0
419	20241120	114200	11394770	15880	15880	15880	15880	0
420	20241120	114100	11394770	15880	15880	15880	15880	0
421	20241120	114000	11394770	15880	15880	15880	15880	0
422	20241120	113900	11394770	15880	15880	15880	15880	0
423	20241120	113800	11394770	15880	15880	15880	15880	0
424	20241120	113700	11394770	15880	15880	15880	15880	0
425	20241120	113600	11394770	15880	15880	15880	15880	0
426	20241120	113500	11394770	15880	15880	15880	15880	0
427	20241120	113400	11394770	15880	15880	15880	15880	0
428	20241120	113300	11394770	15880	15880	15880	15880	0
429	20241120	113200	11394770	15880	15880	15880	15880	1
430	20241120	113100	11378890	15920	15920	15920	15920	0
431	20241120	113000	11378890	15920	15920	15920	15920	0
432	20241120	112900	11378890	15920	15920	15920	15920	0
433	20241120	112800	11378890	15920	15920	15920	15920	0
434	20241120	112700	11378890	15920	15920	15920	15920	0
435	20241120	112600	11378890	15920	15920	15920	15920	0
436	20241120	112500	11378890	15920	15920	15920	15920	0
437	20241120	112400	11378890	15920	15920	15920	15920	0
438	20241120	112300	11378890	15920	15920	15920	15920	0
439	20241120	112200	11378890	15920	15920	15920	15920	0
440	20241120	112100	11378890	15920	15920	15920	15920	0
441	20241120	112000	11378890	15920	15920	15920	15920	0
442	20241120	111900	11378890	15920	15920	15920	15920	0
443	20241120	111800	11378890	15920	15920	15920	15920	0
444	20241120	111700	11378890	15920	15920	15920	15920	0
445	20241120	111600	11378890	15920	15920	15920	15920	0
446	20241120	111500	11378890	15920	15920	15920	15920	0
447	20241120	111400	11378890	15920	15920	15920	15920	0
448	20241120	111300	11378890	15920	15920	15920	15920	0
449	20241120	111200	11378890	15920	15920	15920	15920	0
450	20241120	111100	11378890	15920	15920	15920	15920	0
451	20241120	111000	11378890	15920	15920	15920	15920	0
452	20241120	110900	11378890	15920	15920	15920	15920	0
453	20241120	110800	11378890	15920	15920	15920	15920	0
454	20241120	110700	11378890	15920	15920	15920	15920	0
455	20241120	110600	11378890	15920	15920	15920	15920	0
456	20241120	110500	11378890	15920	15920	15920	15920	0
457	20241120	110400	11378890	15920	15920	15920	15920	0
458	20241120	110300	11378890	15920	15920	15920	15920	0
459	20241120	110200	11378890	15920	15920	15920	15920	0
460	20241120	110100	11378890	15920	15920	15920	15920	0
461	20241120	110000	11378890	15920	15920	15920	15920	0
462	20241120	105900	11378890	15920	15920	15920	15920	0
463	20241120	105800	11378890	15920	15920	15920	15920	0
464	20241120	105700	11378890	15920	15920	15920	15920	0
465	20241120	105600	11378890	15920	15920	15920	15920	0
466	20241120	105500	11378890	15920	15920	15920	15920	0
467	20241120	105400	11378890	15920	15920	15920	15920	0
468	20241120	105300	11378890	15920	15920	15920	15920	0
469	20241120	105200	11378890	15920	15920	15920	15920	0
470	20241120	105100	11378890	15920	15920	15920	15920	0
471	20241120	105000	11378890	15920	15920	15920	15920	0
472	20241120	104900	11378890	15920	15920	15920	15920	0
473	20241120	104800	11378890	15920	15920	15920	15920	0
474	20241120	104700	11378890	15920	15920	15920	15920	0
475	20241120	104600	11378890	15920	15920	15920	15920	0
476	20241120	104500	11378890	15920	15920	15920	15920	0
477	20241120	104400	11378890	15920	15920	15920	15920	0
478	20241120	104300	11378890	15920	15920	15920	15920	0
479	20241120	104200	11378890	15920	15920	15920	15920	0
480	20241120	104100	11378890	15920	15920	15920	15920	0
481	20241120	104000	11378890	15920	15920	15920	15920	0
482	20241120	103900	11378890	15920	15920	15920	15920	0
483	20241120	103800	11378890	15920	15920	15920	15920	0
484	20241120	103700	11378890	15920	15920	15920	15920	0
485	20241120	103600	11378890	15920	15850	15920	15850	100
486	20241120	103500	9793650	15830	15830	15830	15830	244
487	20241120	103400	5931130	15830	15830	15830	15830	0
488	20241120	103300	5931130	15830	15830	15830	15830	0
489	20241120	103200	5931130	15830	15830	15830	15830	0
490	20241120	103100	5931130	15830	15830	15830	15830	0
491	20241120	103000	5931130	15830	15830	15830	15830	0
492	20241120	102900	5931130	15830	15830	15830	15830	0
493	20241120	102800	5931130	15830	15830	15830	15830	0
494	20241120	102700	5931130	15830	15830	15830	15830	0
495	20241120	102600	5931130	15830	15830	15830	15830	0
496	20241120	102500	5931130	15830	15830	15830	15830	19
497	20241120	102400	5630360	15830	15830	15830	15830	0
498	20241120	102300	5630360	15830	15830	15830	15830	0
499	20241120	102200	5630360	15830	15830	15830	15830	0
500	20241120	102100	5630360	15830	15830	15830	15830	0
501	20241120	102000	5630360	15830	15830	15830	15830	0
502	20241120	101900	5630360	15830	15820	15830	15820	3
503	20241120	101800	5582890	15820	15820	15820	15820	1
504	20241120	101700	5567070	15820	15820	15820	15820	2
505	20241120	101600	5535430	15810	15810	15810	15810	0
506	20241120	101500	5535430	15810	15810	15810	15810	0
507	20241120	101400	5535430	15810	15810	15810	15810	0
508	20241120	101300	5535430	15810	15810	15810	15810	0
509	20241120	101200	5535430	15810	15810	15810	15810	0
510	20241120	101100	5535430	15810	15810	15810	15810	0
511	20241120	101000	5535430	15810	15810	15810	15810	0
512	20241120	100900	5535430	15810	15810	15810	15810	0
513	20241120	100800	5535430	15810	15810	15810	15810	0
514	20241120	100700	5535430	15810	15810	15810	15810	0
515	20241120	100600	5535430	15810	15810	15810	15810	0
516	20241120	100500	5535430	15810	15810	15810	15810	0
517	20241120	100400	5535430	15810	15810	15810	15810	0
518	20241120	100300	5535430	15810	15810	15810	15810	1
519	20241120	100200	5519620	15810	15810	15810	15810	0
520	20241120	100100	5519620	15810	15810	15810	15810	3
521	20241120	100000	5472190	15810	15810	15810	15810	0
522	20241120	095900	5472190	15810	15810	15810	15810	0
523	20241120	095800	5472190	15810	15810	15810	15810	1
524	20241120	095700	5456380	15810	15830	15830	15810	302
525	20241120	095600	681400	15850	15850	15850	15850	0
526	20241120	095500	681400	15850	15850	15850	15850	0
527	20241120	095400	681400	15850	15850	15850	15850	0
528	20241120	095300	681400	15850	15850	15850	15850	0
529	20241120	095200	681400	15850	15850	15850	15850	0
530	20241120	095100	681400	15850	15850	15850	15850	0
531	20241120	095000	681400	15850	15850	15850	15850	0
532	20241120	094900	681400	15850	15850	15850	15850	0
533	20241120	094800	681400	15850	15850	15850	15850	0
534	20241120	094700	681400	15850	15850	15850	15850	0
535	20241120	094600	681400	15850	15850	15850	15850	0
536	20241120	094500	681400	15850	15850	15850	15850	0
537	20241120	094400	681400	15850	15850	15850	15850	0
538	20241120	094300	681400	15850	15850	15850	15850	0
539	20241120	094200	681400	15850	15850	15850	15850	0
540	20241120	094100	681400	15850	15850	15850	15850	5
541	20241120	094000	602150	15850	15850	15850	15850	0
542	20241120	093900	602150	15850	15850	15850	15850	5
543	20241120	093800	522900	15930	15930	15930	15930	0
544	20241120	093700	522900	15930	15930	15930	15930	0
545	20241120	093600	522900	15930	15930	15930	15930	0
546	20241120	093500	522900	15930	15930	15930	15930	0
547	20241120	093400	522900	15930	15930	15930	15930	0
548	20241120	093300	522900	15930	15930	15930	15930	0
549	20241120	093200	522900	15930	15930	15930	15930	0
550	20241120	093100	522900	15930	15930	15930	15930	0
551	20241120	093000	522900	15930	15930	15930	15930	0
552	20241120	092900	522900	15930	15930	15930	15930	1
553	20241120	092800	506970	15930	15930	15930	15930	0
554	20241120	092700	506970	15930	15930	15930	15930	0
555	20241120	092600	506970	15930	15820	15930	15820	10
556	20241120	092500	348420	15940	15940	15940	15940	0
557	20241120	092400	348420	15940	15940	15940	15940	0
558	20241120	092300	348420	15940	15940	15940	15940	0
559	20241120	092200	348420	15940	15940	15940	15940	0
560	20241120	092100	348420	15940	15940	15940	15940	0
561	20241120	092000	348420	15940	15940	15940	15940	0
562	20241120	091900	348420	15940	15940	15940	15940	0
563	20241120	091800	348420	15940	15940	15940	15940	0
564	20241120	091700	348420	15940	15940	15940	15940	0
565	20241120	091600	348420	15940	15940	15940	15940	0
566	20241120	091500	348420	15940	15940	15940	15940	0
567	20241120	091400	348420	15940	15940	15940	15940	0
568	20241120	091300	348420	15940	15940	15940	15940	0
569	20241120	091200	348420	15940	15940	15940	15940	0
570	20241120	091100	348420	15940	15940	15940	15940	0
571	20241120	091000	348420	15940	15940	15940	15940	6
572	20241120	090900	252780	15940	15940	15940	15940	3
573	20241120	090800	204960	15950	15950	15950	15950	0
574	20241120	090700	204960	15950	15950	15950	15950	0
575	20241120	090600	204960	15950	15950	15950	15950	0
576	20241120	090500	204960	15950	15950	15950	15950	0
577	20241120	090400	204960	15950	15950	15950	15950	1
578	20241120	090300	189010	15760	15760	15760	15760	0
579	20241120	090200	189010	15760	15760	15760	15760	0
580	20241120	090100	189010	15760	15760	15760	15760	0
581	20241120	090000	189010	15760	15750	15760	15750	12