KissMeData/000950/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183200	9870300	18880	18880	18880	18880	1
3	20241125	183100	9870300	18880	18880	18880	18880	0
4	20241125	183000	9870300	18880	18880	18880	18880	0
5	20241125	182900	9870300	18880	18880	18880	18880	0
6	20241125	182800	9870300	18880	18880	18880	18880	0
7	20241125	182700	9870300	18880	18880	18880	18880	0
8	20241125	182600	9870300	18880	18880	18880	18880	0
9	20241125	182500	9870300	18880	18880	18880	18880	0
10	20241125	182400	9870300	18880	18880	18880	18880	0
11	20241125	182300	9870300	18880	18880	18880	18880	0
12	20241125	182200	9870300	18880	18880	18880	18880	0
13	20241125	182100	9870300	18880	18880	18880	18880	0
14	20241125	182000	9870300	18880	18880	18880	18880	0
15	20241125	181900	9870300	18880	18880	18880	18880	0
16	20241125	181800	9870300	18880	18880	18880	18880	0
17	20241125	181700	9870300	18880	18880	18880	18880	0
18	20241125	181600	9870300	18880	18880	18880	18880	0
19	20241125	181500	9870300	18880	18880	18880	18880	0
20	20241125	181400	9870300	18880	18880	18880	18880	0
21	20241125	181300	9870300	18880	18880	18880	18880	0
22	20241125	181200	9870300	18880	18880	18880	18880	0
23	20241125	181100	9870300	18880	18880	18880	18880	0
24	20241125	181000	9870300	18880	18880	18880	18880	0
25	20241125	180900	9870300	18880	18880	18880	18880	0
26	20241125	180800	9870300	18880	18880	18880	18880	0
27	20241125	180700	9870300	18880	18880	18880	18880	0
28	20241125	180600	9870300	18880	18880	18880	18880	0
29	20241125	180500	9870300	18880	18880	18880	18880	0
30	20241125	180400	9870300	18880	18880	18880	18880	0
31	20241125	180300	9870300	18880	18880	18880	18880	0
32	20241125	180200	9870300	18880	18880	18880	18880	1
33	20241125	180100	9870300	18880	18880	18880	18880	0
34	20241125	180000	9870300	18880	18880	18880	18880	0
35	20241125	175900	9870300	18880	18880	18880	18880	0
36	20241125	175800	9870300	18880	18880	18880	18880	0
37	20241125	175700	9870300	18880	18880	18880	18880	0
38	20241125	175600	9870300	18880	18880	18880	18880	0
39	20241125	175500	9870300	18880	18880	18880	18880	0
40	20241125	175400	9870300	18880	18880	18880	18880	0
41	20241125	175300	9870300	18880	18880	18880	18880	0
42	20241125	175200	9870300	18880	18880	18880	18880	0
43	20241125	175100	9870300	18880	18880	18880	18880	0
44	20241125	175000	9870300	18880	18880	18880	18880	0
45	20241125	174900	9870300	18880	18880	18880	18880	0
46	20241125	174800	9870300	18880	18880	18880	18880	0
47	20241125	174700	9870300	18880	18880	18880	18880	0
48	20241125	174600	9870300	18880	18880	18880	18880	0
49	20241125	174500	9870300	18880	18880	18880	18880	0
50	20241125	174400	9870300	18880	18880	18880	18880	0
51	20241125	174300	9870300	18880	18880	18880	18880	0
52	20241125	174200	9870300	18880	18880	18880	18880	0
53	20241125	174100	9870300	18880	18880	18880	18880	0
54	20241125	174000	9870300	18880	18880	18880	18880	0
55	20241125	173900	9870300	18880	18880	18880	18880	0
56	20241125	173800	9870300	18880	18880	18880	18880	0
57	20241125	173700	9870300	18880	18880	18880	18880	0
58	20241125	173600	9870300	18880	18880	18880	18880	0
59	20241125	173500	9870300	18880	18880	18880	18880	0
60	20241125	173400	9870300	18880	18880	18880	18880	0
61	20241125	173300	9870300	18880	18880	18880	18880	0
62	20241125	173200	9870300	18880	18880	18880	18880	1
63	20241125	173100	9870300	18880	18880	18880	18880	0
64	20241125	173000	9870300	18880	18880	18880	18880	0
65	20241125	172900	9870300	18880	18880	18880	18880	0
66	20241125	172800	9870300	18880	18880	18880	18880	0
67	20241125	172700	9870300	18880	18880	18880	18880	0
68	20241125	172600	9870300	18880	18880	18880	18880	0
69	20241125	172500	9870300	18880	18880	18880	18880	0
70	20241125	172400	9870300	18880	18880	18880	18880	0
71	20241125	172300	9870300	18880	18880	18880	18880	0
72	20241125	172200	9870300	18880	18880	18880	18880	0
73	20241125	172100	9870300	18880	18880	18880	18880	0
74	20241125	172000	9870300	18880	18880	18880	18880	0
75	20241125	171900	9870300	18880	18880	18880	18880	0
76	20241125	171800	9870300	18880	18880	18880	18880	0
77	20241125	171700	9870300	18880	18880	18880	18880	0
78	20241125	171600	9870300	18880	18880	18880	18880	0
79	20241125	171500	9870300	18880	18880	18880	18880	0
80	20241125	171400	9870300	18880	18880	18880	18880	0
81	20241125	171300	9870300	18880	18880	18880	18880	0
82	20241125	171200	9870300	18880	18880	18880	18880	0
83	20241125	171100	9870300	18880	18880	18880	18880	0
84	20241125	171000	9870300	18880	18880	18880	18880	0
85	20241125	170900	9870300	18880	18880	18880	18880	0
86	20241125	170800	9870300	18880	18880	18880	18880	0
87	20241125	170700	9870300	18880	18880	18880	18880	0
88	20241125	170600	9870300	18880	18880	18880	18880	0
89	20241125	170500	9870300	18880	18880	18880	18880	0
90	20241125	170400	9870300	18880	18880	18880	18880	0
91	20241125	170300	9870300	18880	18880	18880	18880	0
92	20241125	170200	9870300	18880	18880	18880	18880	1
93	20241125	170100	9870300	18880	18880	18880	18880	0
94	20241125	170000	9870300	18880	18880	18880	18880	0
95	20241125	165900	9870300	18880	18880	18880	18880	0
96	20241125	165800	9870300	18880	18880	18880	18880	0
97	20241125	165700	9870300	18880	18880	18880	18880	0
98	20241125	165600	9870300	18880	18880	18880	18880	0
99	20241125	165500	9870300	18880	18880	18880	18880	0
100	20241125	165400	9870300	18880	18880	18880	18880	0
101	20241125	165300	9870300	18880	18880	18880	18880	0
102	20241125	165200	9870300	18880	18880	18880	18880	0
103	20241125	165100	9870300	18880	18880	18880	18880	0
104	20241125	165000	9870300	18880	18880	18880	18880	0
105	20241125	164900	9870300	18880	18880	18880	18880	0
106	20241125	164800	9870300	18880	18880	18880	18880	0
107	20241125	164700	9870300	18880	18880	18880	18880	0
108	20241125	164600	9870300	18880	18880	18880	18880	0
109	20241125	164500	9870300	18880	18880	18880	18880	0
110	20241125	164400	9870300	18880	18880	18880	18880	0
111	20241125	164300	9870300	18880	18880	18880	18880	0
112	20241125	164200	9870300	18880	18880	18880	18880	0
113	20241125	164100	9870300	18880	18880	18880	18880	0
114	20241125	164000	9870300	18880	18880	18880	18880	0
115	20241125	163900	9870300	18880	18880	18880	18880	0
116	20241125	163800	9870300	18880	18880	18880	18880	0
117	20241125	163700	9870300	18880	18880	18880	18880	0
118	20241125	163600	9870300	18880	18880	18880	18880	0
119	20241125	163500	9870300	18880	18880	18880	18880	0
120	20241125	163400	9870300	18880	18880	18880	18880	0
121	20241125	163300	9870300	18880	18880	18880	18880	0
122	20241125	163200	9870300	18880	18880	18880	18880	1
123	20241125	163100	9870300	18880	18880	18880	18880	0
124	20241125	163000	9870300	18880	18880	18880	18880	0
125	20241125	162900	9870300	18880	18880	18880	18880	0
126	20241125	162800	9870300	18880	18880	18880	18880	0
127	20241125	162700	9870300	18880	18880	18880	18880	0
128	20241125	162600	9870300	18880	18880	18880	18880	0
129	20241125	162500	9870300	18880	18880	18880	18880	0
130	20241125	162400	9870300	18880	18880	18880	18880	0
131	20241125	162300	9870300	18880	18880	18880	18880	0
132	20241125	162200	9870300	18880	18880	18880	18880	0
133	20241125	162100	9870300	18880	18880	18880	18880	0
134	20241125	162000	9870300	18880	18880	18880	18880	0
135	20241125	161900	9870300	18880	18880	18880	18880	0
136	20241125	161800	9870300	18880	18880	18880	18880	0
137	20241125	161700	9870300	18880	18880	18880	18880	0
138	20241125	161600	9870300	18880	18880	18880	18880	0
139	20241125	161500	9870300	18880	18880	18880	18880	0
140	20241125	161400	9870300	18880	18880	18880	18880	0
141	20241125	161300	9870300	18880	18880	18880	18880	0
142	20241125	161200	9870300	18880	18880	18880	18880	0
143	20241125	161100	9870300	18880	18880	18880	18880	0
144	20241125	161000	9870300	18880	18880	18880	18880	0
145	20241125	160900	9870300	18880	18880	18880	18880	0
146	20241125	160800	9870300	18880	18880	18880	18880	0
147	20241125	160700	9870300	18880	18880	18880	18880	0
148	20241125	160600	9870300	18880	18880	18880	18880	0
149	20241125	160500	9870300	18880	18880	18880	18880	0
150	20241125	160400	9870300	18880	18880	18880	18880	0
151	20241125	160300	9870300	18880	18880	18880	18880	0
152	20241125	160200	9870300	18880	18880	18880	18880	1
153	20241125	160100	9870300	18880	18880	18880	18880	0
154	20241125	160000	9870300	18880	18880	18880	18880	0
155	20241125	155900	9870300	18880	18880	18880	18880	0
156	20241125	155800	9870300	18880	18880	18880	18880	0
157	20241125	155700	9870300	18880	18880	18880	18880	0
158	20241125	155600	9870300	18880	18880	18880	18880	0
159	20241125	155500	9870300	18880	18880	18880	18880	0
160	20241125	155400	9870300	18880	18880	18880	18880	0
161	20241125	155300	9870300	18880	18880	18880	18880	0
162	20241125	155200	9870300	18880	18880	18880	18880	0
163	20241125	155100	9870300	18880	18880	18880	18880	0
164	20241125	155000	9870300	18880	18880	18880	18880	0
165	20241125	154900	9870300	18880	18880	18880	18880	0
166	20241125	154800	9870300	18880	18880	18880	18880	0
167	20241125	154700	9870300	18880	18880	18880	18880	0
168	20241125	154600	9870300	18880	18880	18880	18880	0
169	20241125	154500	9870300	18880	18880	18880	18880	0
170	20241125	154400	9870300	18880	18880	18880	18880	0
171	20241125	154300	9870300	18880	18880	18880	18880	0
172	20241125	154200	9870300	18880	18880	18880	18880	0
173	20241125	154100	9870300	18880	18880	18880	18880	0
174	20241125	154000	9870300	18880	18880	18880	18880	0
175	20241125	153900	9870300	18880	18880	18880	18880	0
176	20241125	153800	9870300	18880	18880	18880	18880	0
177	20241125	153700	9870300	18880	18880	18880	18880	0
178	20241125	153600	9870300	18880	18880	18880	18880	0
179	20241125	153500	9870300	18880	18880	18880	18880	0
180	20241125	153400	9870300	18880	18880	18880	18880	0
181	20241125	153300	9870300	18880	18880	18880	18880	0
182	20241125	153200	9870300	18880	18880	18880	18880	1
183	20241125	153100	9870300	18880	18880	18880	18880	0
184	20241125	153000	9870300	18880	18880	18880	18880	0
185	20241125	152900	9870300	18880	18880	18880	18880	0
186	20241125	152800	9870300	18880	18880	18880	18880	0
187	20241125	152700	9870300	18880	18880	18880	18880	0
188	20241125	152600	9870300	18880	18880	18880	18880	0
189	20241125	152500	9870300	18880	18880	18880	18880	0
190	20241125	152400	9870300	18880	18880	18880	18880	0
191	20241125	152300	9870300	18880	18880	18880	18880	0
192	20241125	152200	9870300	18880	18880	18880	18880	0
193	20241125	152100	9870300	18880	18880	18880	18880	0
194	20241125	152000	9870300	18880	18880	18880	18880	0
195	20241125	151900	9870300	18880	18880	18880	18880	0
196	20241125	151800	9870300	18880	18880	18880	18880	0
197	20241125	151700	9870300	18880	18880	18880	18880	0
198	20241125	151600	9870300	18880	18880	18880	18880	0
199	20241125	151500	9870300	18880	18880	18880	18880	0
200	20241125	151400	9870300	18880	18880	18880	18880	0
201	20241125	151300	9870300	18880	18880	18880	18880	1
202	20241125	151200	9851420	18580	18580	18580	18580	0
203	20241125	151100	9851420	18580	18580	18580	18580	0
204	20241125	151000	9851420	18580	18580	18580	18580	1
205	20241125	150900	9832840	18580	18580	18580	18580	0
206	20241125	150800	9832840	18580	18580	18580	18580	1
207	20241125	150700	9814260	18880	18880	18880	18880	0
208	20241125	150600	9814260	18880	18880	18880	18880	0
209	20241125	150500	9814260	18880	18880	18880	18880	0
210	20241125	150400	9814260	18880	18880	18880	18880	0
211	20241125	150300	9814260	18880	18880	18880	18880	0
212	20241125	150200	9814260	18880	18880	18880	18880	5
213	20241125	150100	9719860	18880	18880	18880	18880	0
214	20241125	150000	9719860	18880	18880	18880	18880	0
215	20241125	145900	9719860	18880	18880	18880	18880	0
216	20241125	145800	9719860	18880	18880	18880	18880	0
217	20241125	145700	9719860	18880	18880	18880	18880	0
218	20241125	145600	9719860	18880	18880	18880	18880	0
219	20241125	145500	9719860	18880	18880	18880	18880	0
220	20241125	145400	9719860	18880	18880	18880	18880	0
221	20241125	145300	9719860	18880	18880	18880	18880	44
222	20241125	145200	8889140	18870	18870	18870	18870	0
223	20241125	145100	8889140	18870	18870	18870	18870	0
224	20241125	145000	8889140	18870	18870	18870	18870	0
225	20241125	144900	8889140	18870	18870	18870	18870	2
226	20241125	144800	8851400	18870	18870	18870	18870	10
227	20241125	144700	8662700	18870	18870	18870	18870	0
228	20241125	144600	8662700	18870	18870	18870	18870	0
229	20241125	144500	8662700	18870	18870	18870	18870	0
230	20241125	144400	8662700	18870	18870	18870	18870	0
231	20241125	144300	8662700	18870	18870	18870	18870	0
232	20241125	144200	8662700	18870	18870	18870	18870	20
233	20241125	144100	8285300	18870	18870	18870	18870	0
234	20241125	144000	8285300	18870	18870	18870	18870	0
235	20241125	143900	8285300	18870	18870	18870	18870	0
236	20241125	143800	8285300	18870	18870	18870	18870	0
237	20241125	143700	8285300	18870	18870	18870	18870	0
238	20241125	143600	8285300	18870	18870	18870	18870	0
239	20241125	143500	8285300	18870	18870	18870	18870	5
240	20241125	143400	8190950	18590	18590	18590	18590	0
241	20241125	143300	8190950	18590	18590	18590	18590	0
242	20241125	143200	8190950	18590	18590	18590	18590	10
243	20241125	143100	8005050	18870	18870	18870	18870	0
244	20241125	143000	8005050	18870	18870	18870	18870	0
245	20241125	142900	8005050	18870	18870	18870	18870	0
246	20241125	142800	8005050	18870	18870	18870	18870	0
247	20241125	142700	8005050	18870	18870	18870	18870	0
248	20241125	142600	8005050	18870	18870	18870	18870	26
249	20241125	142500	7514430	18870	18870	18870	18870	0
250	20241125	142400	7514430	18870	18870	18870	18870	0
251	20241125	142300	7514430	18870	18870	18870	18870	0
252	20241125	142200	7514430	18870	18870	18870	18870	0
253	20241125	142100	7514430	18870	18870	18870	18870	0
254	20241125	142000	7514430	18870	18870	18870	18870	0
255	20241125	141900	7514430	18870	18870	18870	18870	0
256	20241125	141800	7514430	18870	18870	18870	18870	0
257	20241125	141700	7514430	18870	18870	18870	18870	0
258	20241125	141600	7514430	18870	18870	18870	18870	0
259	20241125	141500	7514430	18870	18870	18870	18870	0
260	20241125	141400	7514430	18870	18870	18870	18870	0
261	20241125	141300	7514430	18870	18870	18870	18870	0
262	20241125	141200	7514430	18870	18870	18870	18870	0
263	20241125	141100	7514430	18870	18870	18870	18870	0
264	20241125	141000	7514430	18870	18870	18870	18870	0
265	20241125	140900	7514430	18870	18870	18870	18870	0
266	20241125	140800	7514430	18870	18870	18870	18870	0
267	20241125	140700	7514430	18870	18870	18870	18870	0
268	20241125	140600	7514430	18870	18870	18870	18870	0
269	20241125	140500	7514430	18870	18870	18870	18870	0
270	20241125	140400	7514430	18870	18870	18870	18870	0
271	20241125	140300	7514430	18870	18870	18870	18870	0
272	20241125	140200	7514430	18870	18870	18870	18870	0
273	20241125	140100	7514430	18870	18870	18870	18870	0
274	20241125	140000	7514430	18870	18870	18870	18870	0
275	20241125	135900	7514430	18870	18870	18870	18870	0
276	20241125	135800	7514430	18870	18870	18870	18870	0
277	20241125	135700	7514430	18870	18870	18870	18870	0
278	20241125	135600	7514430	18870	18870	18870	18870	0
279	20241125	135500	7514430	18870	18870	18870	18870	0
280	20241125	135400	7514430	18870	18870	18870	18870	0
281	20241125	135300	7514430	18870	18870	18870	18870	0
282	20241125	135200	7514430	18870	18870	18870	18870	0
283	20241125	135100	7514430	18870	18870	18870	18870	0
284	20241125	135000	7514430	18870	18870	18870	18870	0
285	20241125	134900	7514430	18870	18870	18870	18870	0
286	20241125	134800	7514430	18870	18870	18870	18870	0
287	20241125	134700	7514430	18870	18870	18870	18870	0
288	20241125	134600	7514430	18870	18870	18870	18870	0
289	20241125	134500	7514430	18870	18870	18870	18870	0
290	20241125	134400	7514430	18870	18870	18870	18870	0
291	20241125	134300	7514430	18870	18870	18870	18870	0
292	20241125	134200	7514430	18870	18870	18870	18870	0
293	20241125	134100	7514430	18870	18870	18870	18870	0
294	20241125	134000	7514430	18870	18870	18870	18870	0
295	20241125	133900	7514430	18870	18870	18870	18870	0
296	20241125	133800	7514430	18870	18870	18870	18870	0
297	20241125	133700	7514430	18870	18870	18870	18870	0
298	20241125	133600	7514430	18870	18870	18870	18870	0
299	20241125	133500	7514430	18870	18870	18870	18870	0
300	20241125	133400	7514430	18870	18870	18870	18870	0
301	20241125	133300	7514430	18870	18870	18870	18870	0
302	20241125	133200	7514430	18870	18870	18870	18870	0
303	20241125	133100	7514430	18870	18870	18870	18870	0
304	20241125	133000	7514430	18870	18870	18870	18870	0
305	20241125	132900	7514430	18870	18870	18870	18870	0
306	20241125	132800	7514430	18870	18870	18870	18870	0
307	20241125	132700	7514430	18870	18870	18870	18870	0
308	20241125	132600	7514430	18870	18870	18870	18870	0
309	20241125	132500	7514430	18870	18870	18870	18870	1
310	20241125	132400	7495560	18570	18570	18570	18570	0
311	20241125	132300	7495560	18570	18570	18570	18570	0
312	20241125	132200	7495560	18570	18570	18570	18570	0
313	20241125	132100	7495560	18570	18570	18570	18570	0
314	20241125	132000	7495560	18570	18570	18570	18570	10
315	20241125	131900	7309860	18570	18570	18570	18570	0
316	20241125	131800	7309860	18570	18570	18570	18570	0
317	20241125	131700	7309860	18570	18570	18570	18570	0
318	20241125	131600	7309860	18570	18570	18570	18570	0
319	20241125	131500	7309860	18570	18570	18570	18570	0
320	20241125	131400	7309860	18570	18570	18570	18570	0
321	20241125	131300	7309860	18570	18570	18570	18570	0
322	20241125	131200	7309860	18570	18570	18570	18570	0
323	20241125	131100	7309860	18570	18570	18570	18570	0
324	20241125	131000	7309860	18570	18570	18570	18570	0
325	20241125	130900	7309860	18570	18570	18570	18570	1
326	20241125	130800	7291290	18870	18870	18870	18870	0
327	20241125	130700	7291290	18870	18870	18870	18870	0
328	20241125	130600	7291290	18870	18870	18870	18870	0
329	20241125	130500	7291290	18870	18870	18870	18870	1
330	20241125	130400	7272420	18570	18570	18570	18570	0
331	20241125	130300	7272420	18570	18570	18570	18570	0
332	20241125	130200	7272420	18570	18570	18570	18570	0
333	20241125	130100	7272420	18570	18570	18570	18570	0
334	20241125	130000	7272420	18570	18570	18570	18570	0
335	20241125	125900	7272420	18570	18570	18570	18570	0
336	20241125	125800	7272420	18570	18570	18570	18570	0
337	20241125	125700	7272420	18570	18570	18570	18570	0
338	20241125	125600	7272420	18570	18570	18570	18570	0
339	20241125	125500	7272420	18570	18570	18570	18570	0
340	20241125	125400	7272420	18570	18570	18570	18570	9
341	20241125	125300	7105290	19120	19120	19120	19120	0
342	20241125	125200	7105290	19120	19120	19120	19120	1
343	20241125	125100	7086170	19120	19120	19120	19120	0
344	20241125	125000	7086170	19120	19120	19120	19120	1
345	20241125	124900	7067050	18570	18570	18570	18570	0
346	20241125	124800	7067050	18570	18570	18570	18570	0
347	20241125	124700	7067050	18570	18570	18570	18570	0
348	20241125	124600	7067050	18570	18570	18570	18570	0
349	20241125	124500	7067050	18570	18840	18840	18570	83
350	20241125	124400	5520340	18840	18840	18840	18840	0
351	20241125	124300	5520340	18840	18840	18840	18840	0
352	20241125	124200	5520340	18840	18840	18840	18840	0
353	20241125	124100	5520340	18840	18840	18840	18840	31
354	20241125	124000	4936300	19140	19140	19140	19140	0
355	20241125	123900	4936300	19140	19140	19140	19140	0
356	20241125	123800	4936300	19140	19140	19140	19140	0
357	20241125	123700	4936300	19140	19140	19140	19140	0
358	20241125	123600	4936300	19140	19140	19140	19140	0
359	20241125	123500	4936300	19140	19140	19140	19140	0
360	20241125	123400	4936300	19140	18950	19140	18950	10
361	20241125	123300	4746430	18840	18840	18840	18840	0
362	20241125	123200	4746430	18840	18840	18840	18840	0
363	20241125	123100	4746430	18840	18840	18840	18840	46
364	20241125	123000	3879790	18940	18940	18940	18940	0
365	20241125	122900	3879790	18940	18940	18940	18940	0
366	20241125	122800	3879790	18940	18940	18940	18940	0
367	20241125	122700	3879790	18940	18940	18940	18940	0
368	20241125	122600	3879790	18940	18940	18940	18940	0
369	20241125	122500	3879790	18940	18940	18940	18940	0
370	20241125	122400	3879790	18940	18940	18940	18940	0
371	20241125	122300	3879790	18940	18940	18940	18940	0
372	20241125	122200	3879790	18940	18940	18940	18940	0
373	20241125	122100	3879790	18940	18940	18940	18940	2
374	20241125	122000	3841910	18950	18950	18950	18950	0
375	20241125	121900	3841910	18950	18950	18950	18950	0
376	20241125	121800	3841910	18950	18950	18950	18950	0
377	20241125	121700	3841910	18950	18950	18950	18950	0
378	20241125	121600	3841910	18950	18950	18950	18950	0
379	20241125	121500	3841910	18950	18950	18950	18950	0
380	20241125	121400	3841910	18950	18950	18950	18950	0
381	20241125	121300	3841910	18950	18950	18950	18950	0
382	20241125	121200	3841910	18950	18950	18950	18950	0
383	20241125	121100	3841910	18950	18950	18950	18950	0
384	20241125	121000	3841910	18950	18950	18950	18950	0
385	20241125	120900	3841910	18950	18950	18950	18950	0
386	20241125	120800	3841910	18950	18950	18950	18950	0
387	20241125	120700	3841910	18950	18950	18950	18950	0
388	20241125	120600	3841910	18950	18950	18950	18950	0
389	20241125	120500	3841910	18950	18950	18950	18950	0
390	20241125	120400	3841910	18950	18950	18950	18950	0
391	20241125	120300	3841910	18950	18950	18950	18950	0
392	20241125	120200	3841910	18950	18950	18950	18950	0
393	20241125	120100	3841910	18950	18950	18950	18950	0
394	20241125	120000	3841910	18950	18950	18950	18950	60
395	20241125	115900	2704910	18840	18840	18840	18840	0
396	20241125	115800	2704910	18840	18840	18840	18840	0
397	20241125	115700	2704910	18840	18840	18840	18840	0
398	20241125	115600	2704910	18840	18840	18840	18840	0
399	20241125	115500	2704910	18840	18840	18840	18840	1
400	20241125	115400	2686070	18840	18840	18840	18840	0
401	20241125	115300	2686070	18840	18840	18840	18840	0
402	20241125	115200	2686070	18840	18840	18840	18840	0
403	20241125	115100	2686070	18840	18840	18840	18840	0
404	20241125	115000	2686070	18840	18840	18840	18840	0
405	20241125	114900	2686070	18840	18840	18840	18840	0
406	20241125	114800	2686070	18840	18840	18840	18840	0
407	20241125	114700	2686070	18840	18840	18840	18840	0
408	20241125	114600	2686070	18840	18840	18840	18840	0
409	20241125	114500	2686070	18840	18840	18840	18840	0
410	20241125	114400	2686070	18840	18840	18840	18840	0
411	20241125	114300	2686070	18840	18840	18840	18840	0
412	20241125	114200	2686070	18840	18840	18840	18840	0
413	20241125	114100	2686070	18840	18840	18840	18840	0
414	20241125	114000	2686070	18840	18840	18840	18840	0
415	20241125	113900	2686070	18840	18840	18840	18840	69
416	20241125	113800	1386110	18730	18730	18730	18730	0
417	20241125	113700	1386110	18730	18730	18730	18730	0
418	20241125	113600	1386110	18730	18730	18730	18730	1
419	20241125	113500	1367380	18560	18560	18560	18560	0
420	20241125	113400	1367380	18560	18560	18560	18560	0
421	20241125	113300	1367380	18560	18560	18560	18560	0
422	20241125	113200	1367380	18560	18560	18560	18560	0
423	20241125	113100	1367380	18560	18560	18560	18560	0
424	20241125	113000	1367380	18560	18560	18560	18560	0
425	20241125	112900	1367380	18560	18560	18560	18560	0
426	20241125	112800	1367380	18560	18560	18560	18560	0
427	20241125	112700	1367380	18560	18560	18560	18560	1
428	20241125	112600	1348820	18730	18730	18730	18730	0
429	20241125	112500	1348820	18730	18730	18730	18730	0
430	20241125	112400	1348820	18730	18730	18730	18730	0
431	20241125	112300	1348820	18730	18730	18730	18730	0
432	20241125	112200	1348820	18730	18730	18730	18730	0
433	20241125	112100	1348820	18730	18730	18730	18730	0
434	20241125	112000	1348820	18730	18730	18730	18730	0
435	20241125	111900	1348820	18730	18730	18730	18730	0
436	20241125	111800	1348820	18730	18730	18730	18730	0
437	20241125	111700	1348820	18730	18730	18730	18730	0
438	20241125	111600	1348820	18730	18730	18730	18730	0
439	20241125	111500	1348820	18730	18730	18730	18730	0
440	20241125	111400	1348820	18730	18730	18730	18730	0
441	20241125	111300	1348820	18730	18730	18730	18730	0
442	20241125	111200	1348820	18730	18730	18730	18730	0
443	20241125	111100	1348820	18730	18730	18730	18730	0
444	20241125	111000	1348820	18730	18730	18730	18730	0
445	20241125	110900	1348820	18730	18730	18730	18730	0
446	20241125	110800	1348820	18730	18730	18730	18730	0
447	20241125	110700	1348820	18730	18730	18730	18730	0
448	20241125	110600	1348820	18730	18730	18730	18730	0
449	20241125	110500	1348820	18730	18730	18730	18730	0
450	20241125	110400	1348820	18730	18730	18730	18730	0
451	20241125	110300	1348820	18730	18730	18730	18730	0
452	20241125	110200	1348820	18730	18730	18730	18730	0
453	20241125	110100	1348820	18730	18730	18730	18730	0
454	20241125	110000	1348820	18730	18730	18730	18730	0
455	20241125	105900	1348820	18730	18730	18730	18730	0
456	20241125	105800	1348820	18730	18730	18730	18730	0
457	20241125	105700	1348820	18730	18730	18730	18730	0
458	20241125	105600	1348820	18730	18730	18730	18730	0
459	20241125	105500	1348820	18730	18730	18730	18730	0
460	20241125	105400	1348820	18730	18730	18730	18730	0
461	20241125	105300	1348820	18730	18730	18730	18730	0
462	20241125	105200	1348820	18730	18730	18730	18730	10
463	20241125	105100	1161520	18730	18730	18730	18730	0
464	20241125	105000	1161520	18730	18730	18730	18730	0
465	20241125	104900	1161520	18730	18730	18730	18730	0
466	20241125	104800	1161520	18730	18730	18730	18730	0
467	20241125	104700	1161520	18730	18730	18730	18730	0
468	20241125	104600	1161520	18730	18730	18730	18730	0
469	20241125	104500	1161520	18730	18730	18730	18730	0
470	20241125	104400	1161520	18730	18730	18730	18730	0
471	20241125	104300	1161520	18730	18730	18730	18730	0
472	20241125	104200	1161520	18730	18730	18730	18730	0
473	20241125	104100	1161520	18730	18730	18730	18730	0
474	20241125	104000	1161520	18730	18730	18730	18730	0
475	20241125	103900	1161520	18730	18730	18730	18730	0
476	20241125	103800	1161520	18730	18730	18730	18730	0
477	20241125	103700	1161520	18730	18730	18730	18730	0
478	20241125	103600	1161520	18730	18730	18730	18730	0
479	20241125	103500	1161520	18730	18730	18730	18730	0
480	20241125	103400	1161520	18730	18730	18730	18730	0
481	20241125	103300	1161520	18730	18730	18730	18730	0
482	20241125	103200	1161520	18730	18730	18730	18730	0
483	20241125	103100	1161520	18730	18730	18730	18730	0
484	20241125	103000	1161520	18730	18730	18730	18730	0
485	20241125	102900	1161520	18730	18730	18730	18730	0
486	20241125	102800	1161520	18730	18730	18730	18730	0
487	20241125	102700	1161520	18730	18730	18730	18730	0
488	20241125	102600	1161520	18730	18730	18730	18730	0
489	20241125	102500	1161520	18730	18730	18730	18730	0
490	20241125	102400	1161520	18730	18730	18730	18730	0
491	20241125	102300	1161520	18730	18730	18730	18730	0
492	20241125	102200	1161520	18730	18730	18730	18730	0
493	20241125	102100	1161520	18730	18730	18730	18730	0
494	20241125	102000	1161520	18730	18730	18730	18730	0
495	20241125	101900	1161520	18730	18730	18730	18730	50
496	20241125	101800	225020	18730	18730	18730	18730	0
497	20241125	101700	225020	18730	18730	18730	18730	0
498	20241125	101600	225020	18730	18730	18730	18730	0
499	20241125	101500	225020	18730	18730	18730	18730	0
500	20241125	101400	225020	18730	18730	18730	18730	0
501	20241125	101300	225020	18730	18730	18730	18730	0
502	20241125	101200	225020	18730	18730	18730	18730	0
503	20241125	101100	225020	18730	18730	18730	18730	0
504	20241125	101000	225020	18730	18730	18730	18730	0
505	20241125	100900	225020	18730	18730	18730	18730	0
506	20241125	100800	225020	18730	18730	18730	18730	0
507	20241125	100700	225020	18730	18730	18730	18730	0
508	20241125	100600	225020	18730	18730	18730	18730	0
509	20241125	100500	225020	18730	18730	18730	18730	0
510	20241125	100400	225020	18730	18730	18730	18730	0
511	20241125	100300	225020	18730	18730	18730	18730	0
512	20241125	100200	225020	18730	18730	18730	18730	0
513	20241125	100100	225020	18730	18730	18730	18730	0
514	20241125	100000	225020	18730	18730	18730	18730	1
515	20241125	095900	206290	18730	18730	18730	18730	0
516	20241125	095800	206290	18730	18730	18730	18730	0
517	20241125	095700	206290	18730	18730	18730	18730	0
518	20241125	095600	206290	18730	18730	18730	18730	0
519	20241125	095500	206290	18730	18730	18730	18730	0
520	20241125	095400	206290	18730	18730	18730	18730	0
521	20241125	095300	206290	18730	18730	18730	18730	0
522	20241125	095200	206290	18730	18730	18730	18730	0
523	20241125	095100	206290	18730	18730	18730	18730	0
524	20241125	095000	206290	18730	18730	18730	18730	0
525	20241125	094900	206290	18730	18730	18730	18730	0
526	20241125	094800	206290	18730	18730	18730	18730	0
527	20241125	094700	206290	18730	18730	18730	18730	0
528	20241125	094600	206290	18730	18730	18730	18730	0
529	20241125	094500	206290	18730	18730	18730	18730	0
530	20241125	094400	206290	18730	18730	18730	18730	0
531	20241125	094300	206290	18730	18730	18730	18730	0
532	20241125	094200	206290	18730	18730	18730	18730	0
533	20241125	094100	206290	18730	18730	18730	18730	0
534	20241125	094000	206290	18730	18730	18730	18730	0
535	20241125	093900	206290	18730	18730	18730	18730	0
536	20241125	093800	206290	18730	18730	18730	18730	0
537	20241125	093700	206290	18730	18730	18730	18730	1
538	20241125	093600	187560	18730	18730	18730	18730	0
539	20241125	093500	187560	18730	18730	18730	18730	5
540	20241125	093400	93910	18730	18730	18730	18730	0
541	20241125	093300	93910	18730	18730	18730	18730	0
542	20241125	093200	93910	18730	18730	18730	18730	0
543	20241125	093100	93910	18730	18730	18730	18730	1
544	20241125	093000	75180	18540	18540	18540	18540	0
545	20241125	092900	75180	18540	18540	18540	18540	0
546	20241125	092800	75180	18540	18540	18540	18540	0
547	20241125	092700	75180	18540	18540	18540	18540	0
548	20241125	092600	75180	18540	18540	18540	18540	0
549	20241125	092500	75180	18540	18540	18540	18540	0
550	20241125	092400	75180	18540	18540	18540	18540	0
551	20241125	092300	75180	18540	18540	18540	18540	0
552	20241125	092200	75180	18540	18540	18540	18540	0
553	20241125	092100	75180	18540	18540	18540	18540	0
554	20241125	092000	75180	18540	18540	18540	18540	0
555	20241125	091900	75180	18540	18540	18540	18540	0
556	20241125	091800	75180	18540	18540	18540	18540	0
557	20241125	091700	75180	18540	18540	18540	18540	0
558	20241125	091600	75180	18540	18540	18540	18540	0
559	20241125	091500	75180	18540	18540	18540	18540	1
560	20241125	091400	56640	18730	18730	18730	18730	2
561	20241125	091300	19180	19180	19180	19180	19180	0
562	20241125	091200	19180	19180	19180	19180	19180	0
563	20241125	091100	19180	19180	19180	19180	19180	0
564	20241125	091000	19180	19180	19180	19180	19180	0
565	20241125	090900	19180	19180	19180	19180	19180	0
566	20241125	090800	19180	19180	19180	19180	19180	0
567	20241125	090700	19180	19180	19180	19180	19180	0
568	20241125	090600	19180	19180	19180	19180	19180	0
569	20241125	090500	19180	19180	19180	19180	19180	0
570	20241125	090400	19180	19180	19180	19180	19180	0
571	20241125	090300	19180	19180	19180	19180	19180	0
572	20241125	090200	19180	19180	19180	19180	19180	0
573	20241125	090100	19180	19180	19180	19180	19180	0
574	20241125	090000	19180	19180	19180	19180	19180	1