KissMeData/000950/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183200	2335390	18500	18500	18500	18500	24
3	20241129	183100	2335390	18500	18500	18500	18500	0
4	20241129	183000	2335390	18500	18500	18500	18500	0
5	20241129	182900	2335390	18500	18500	18500	18500	0
6	20241129	182800	2335390	18500	18500	18500	18500	0
7	20241129	182700	2335390	18500	18500	18500	18500	0
8	20241129	182600	2335390	18500	18500	18500	18500	0
9	20241129	182500	2335390	18500	18500	18500	18500	0
10	20241129	182400	2335390	18500	18500	18500	18500	0
11	20241129	182300	2335390	18500	18500	18500	18500	0
12	20241129	182200	2335390	18500	18500	18500	18500	0
13	20241129	182100	2335390	18500	18500	18500	18500	0
14	20241129	182000	2335390	18500	18500	18500	18500	0
15	20241129	181900	2335390	18500	18500	18500	18500	0
16	20241129	181800	2335390	18500	18500	18500	18500	0
17	20241129	181700	2335390	18500	18500	18500	18500	0
18	20241129	181600	2335390	18500	18500	18500	18500	0
19	20241129	181500	2335390	18500	18500	18500	18500	0
20	20241129	181400	2335390	18500	18500	18500	18500	0
21	20241129	181300	2335390	18500	18500	18500	18500	0
22	20241129	181200	2335390	18500	18500	18500	18500	0
23	20241129	181100	2335390	18500	18500	18500	18500	0
24	20241129	181000	2335390	18500	18500	18500	18500	0
25	20241129	180900	2335390	18500	18500	18500	18500	0
26	20241129	180800	2335390	18500	18500	18500	18500	0
27	20241129	180700	2335390	18500	18500	18500	18500	0
28	20241129	180600	2335390	18500	18500	18500	18500	0
29	20241129	180500	2335390	18500	18500	18500	18500	0
30	20241129	180400	2335390	18500	18500	18500	18500	0
31	20241129	180300	2335390	18500	18500	18500	18500	0
32	20241129	180200	2335390	18500	18500	18500	18500	24
33	20241129	180100	2335390	18500	18500	18500	18500	0
34	20241129	180000	2335390	18500	18500	18500	18500	0
35	20241129	175900	2335390	18500	18500	18500	18500	0
36	20241129	175800	2335390	18500	18500	18500	18500	0
37	20241129	175700	2335390	18500	18500	18500	18500	0
38	20241129	175600	2335390	18500	18500	18500	18500	0
39	20241129	175500	2335390	18500	18500	18500	18500	0
40	20241129	175400	2335390	18500	18500	18500	18500	0
41	20241129	175300	2335390	18500	18500	18500	18500	0
42	20241129	175200	2335390	18500	18500	18500	18500	0
43	20241129	175100	2335390	18500	18500	18500	18500	0
44	20241129	175000	2335390	18500	18500	18500	18500	0
45	20241129	174900	2335390	18500	18500	18500	18500	0
46	20241129	174800	2335390	18500	18500	18500	18500	0
47	20241129	174700	2335390	18500	18500	18500	18500	0
48	20241129	174600	2335390	18500	18500	18500	18500	0
49	20241129	174500	2335390	18500	18500	18500	18500	0
50	20241129	174400	2335390	18500	18500	18500	18500	0
51	20241129	174300	2335390	18500	18500	18500	18500	0
52	20241129	174200	2335390	18500	18500	18500	18500	0
53	20241129	174100	2335390	18500	18500	18500	18500	0
54	20241129	174000	2335390	18500	18500	18500	18500	0
55	20241129	173900	2335390	18500	18500	18500	18500	0
56	20241129	173800	2335390	18500	18500	18500	18500	0
57	20241129	173700	2335390	18500	18500	18500	18500	0
58	20241129	173600	2335390	18500	18500	18500	18500	0
59	20241129	173500	2335390	18500	18500	18500	18500	0
60	20241129	173400	2335390	18500	18500	18500	18500	0
61	20241129	173300	2335390	18500	18500	18500	18500	0
62	20241129	173200	2335390	18500	18500	18500	18500	24
63	20241129	173100	2335390	18500	18500	18500	18500	0
64	20241129	173000	2335390	18500	18500	18500	18500	0
65	20241129	172900	2335390	18500	18500	18500	18500	0
66	20241129	172800	2335390	18500	18500	18500	18500	0
67	20241129	172700	2335390	18500	18500	18500	18500	0
68	20241129	172600	2335390	18500	18500	18500	18500	0
69	20241129	172500	2335390	18500	18500	18500	18500	0
70	20241129	172400	2335390	18500	18500	18500	18500	0
71	20241129	172300	2335390	18500	18500	18500	18500	0
72	20241129	172200	2335390	18500	18500	18500	18500	0
73	20241129	172100	2335390	18500	18500	18500	18500	0
74	20241129	172000	2335390	18500	18500	18500	18500	0
75	20241129	171900	2335390	18500	18500	18500	18500	0
76	20241129	171800	2335390	18500	18500	18500	18500	0
77	20241129	171700	2335390	18500	18500	18500	18500	0
78	20241129	171600	2335390	18500	18500	18500	18500	0
79	20241129	171500	2335390	18500	18500	18500	18500	0
80	20241129	171400	2335390	18500	18500	18500	18500	0
81	20241129	171300	2335390	18500	18500	18500	18500	0
82	20241129	171200	2335390	18500	18500	18500	18500	0
83	20241129	171100	2335390	18500	18500	18500	18500	0
84	20241129	171000	2335390	18500	18500	18500	18500	0
85	20241129	170900	2335390	18500	18500	18500	18500	0
86	20241129	170800	2335390	18500	18500	18500	18500	0
87	20241129	170700	2335390	18500	18500	18500	18500	0
88	20241129	170600	2335390	18500	18500	18500	18500	0
89	20241129	170500	2335390	18500	18500	18500	18500	0
90	20241129	170400	2335390	18500	18500	18500	18500	0
91	20241129	170300	2335390	18500	18500	18500	18500	0
92	20241129	170200	2335390	18500	18500	18500	18500	24
93	20241129	170100	2335390	18500	18500	18500	18500	0
94	20241129	170000	2335390	18500	18500	18500	18500	0
95	20241129	165900	2335390	18500	18500	18500	18500	0
96	20241129	165800	2335390	18500	18500	18500	18500	0
97	20241129	165700	2335390	18500	18500	18500	18500	0
98	20241129	165600	2335390	18500	18500	18500	18500	0
99	20241129	165500	2335390	18500	18500	18500	18500	0
100	20241129	165400	2335390	18500	18500	18500	18500	0
101	20241129	165300	2335390	18500	18500	18500	18500	0
102	20241129	165200	2335390	18500	18500	18500	18500	0
103	20241129	165100	2335390	18500	18500	18500	18500	0
104	20241129	165000	2335390	18500	18500	18500	18500	0
105	20241129	164900	2335390	18500	18500	18500	18500	0
106	20241129	164800	2335390	18500	18500	18500	18500	0
107	20241129	164700	2335390	18500	18500	18500	18500	0
108	20241129	164600	2335390	18500	18500	18500	18500	0
109	20241129	164500	2335390	18500	18500	18500	18500	0
110	20241129	164400	2335390	18500	18500	18500	18500	0
111	20241129	164300	2335390	18500	18500	18500	18500	0
112	20241129	164200	2335390	18500	18500	18500	18500	0
113	20241129	164100	2335390	18500	18500	18500	18500	0
114	20241129	164000	2335390	18500	18500	18500	18500	0
115	20241129	163900	2335390	18500	18500	18500	18500	0
116	20241129	163800	2335390	18500	18500	18500	18500	0
117	20241129	163700	2335390	18500	18500	18500	18500	0
118	20241129	163600	2335390	18500	18500	18500	18500	0
119	20241129	163500	2335390	18500	18500	18500	18500	0
120	20241129	163400	2335390	18500	18500	18500	18500	0
121	20241129	163300	2335390	18500	18500	18500	18500	0
122	20241129	163200	2335390	18500	18500	18500	18500	24
123	20241129	163100	2335390	18500	18500	18500	18500	0
124	20241129	163000	2335390	18500	18500	18500	18500	0
125	20241129	162900	2335390	18500	18500	18500	18500	0
126	20241129	162800	2335390	18500	18500	18500	18500	0
127	20241129	162700	2335390	18500	18500	18500	18500	0
128	20241129	162600	2335390	18500	18500	18500	18500	0
129	20241129	162500	2335390	18500	18500	18500	18500	0
130	20241129	162400	2335390	18500	18500	18500	18500	0
131	20241129	162300	2335390	18500	18500	18500	18500	0
132	20241129	162200	2335390	18500	18500	18500	18500	0
133	20241129	162100	2335390	18500	18500	18500	18500	0
134	20241129	162000	2335390	18500	18500	18500	18500	0
135	20241129	161900	2335390	18500	18500	18500	18500	0
136	20241129	161800	2335390	18500	18500	18500	18500	0
137	20241129	161700	2335390	18500	18500	18500	18500	0
138	20241129	161600	2335390	18500	18500	18500	18500	0
139	20241129	161500	2335390	18500	18500	18500	18500	0
140	20241129	161400	2335390	18500	18500	18500	18500	0
141	20241129	161300	2335390	18500	18500	18500	18500	0
142	20241129	161200	2335390	18500	18500	18500	18500	0
143	20241129	161100	2335390	18500	18500	18500	18500	0
144	20241129	161000	2335390	18500	18500	18500	18500	0
145	20241129	160900	2335390	18500	18500	18500	18500	0
146	20241129	160800	2335390	18500	18500	18500	18500	0
147	20241129	160700	2335390	18500	18500	18500	18500	0
148	20241129	160600	2335390	18500	18500	18500	18500	0
149	20241129	160500	2335390	18500	18500	18500	18500	0
150	20241129	160400	2335390	18500	18500	18500	18500	0
151	20241129	160300	2335390	18500	18500	18500	18500	0
152	20241129	160200	2335390	18500	18500	18500	18500	24
153	20241129	160100	2335390	18500	18500	18500	18500	0
154	20241129	160000	2335390	18500	18500	18500	18500	0
155	20241129	155900	2335390	18500	18500	18500	18500	0
156	20241129	155800	2335390	18500	18500	18500	18500	0
157	20241129	155700	2335390	18500	18500	18500	18500	0
158	20241129	155600	2335390	18500	18500	18500	18500	0
159	20241129	155500	2335390	18500	18500	18500	18500	0
160	20241129	155400	2335390	18500	18500	18500	18500	0
161	20241129	155300	2335390	18500	18500	18500	18500	0
162	20241129	155200	2335390	18500	18500	18500	18500	0
163	20241129	155100	2335390	18500	18500	18500	18500	0
164	20241129	155000	2335390	18500	18500	18500	18500	0
165	20241129	154900	2335390	18500	18500	18500	18500	0
166	20241129	154800	2335390	18500	18500	18500	18500	0
167	20241129	154700	2335390	18500	18500	18500	18500	0
168	20241129	154600	2335390	18500	18500	18500	18500	0
169	20241129	154500	2335390	18500	18500	18500	18500	0
170	20241129	154400	2335390	18500	18500	18500	18500	0
171	20241129	154300	2335390	18500	18500	18500	18500	0
172	20241129	154200	2335390	18500	18500	18500	18500	0
173	20241129	154100	2335390	18500	18500	18500	18500	0
174	20241129	154000	2335390	18500	18500	18500	18500	0
175	20241129	153900	2335390	18500	18500	18500	18500	0
176	20241129	153800	2335390	18500	18500	18500	18500	0
177	20241129	153700	2335390	18500	18500	18500	18500	0
178	20241129	153600	2335390	18500	18500	18500	18500	0
179	20241129	153500	2335390	18500	18500	18500	18500	0
180	20241129	153400	2335390	18500	18500	18500	18500	0
181	20241129	153300	2335390	18500	18500	18500	18500	0
182	20241129	153200	2335390	18500	18500	18500	18500	24
183	20241129	153100	2335390	18500	18500	18500	18500	0
184	20241129	153000	2335390	18500	18500	18500	18500	24
185	20241129	152900	1891390	18670	18670	18670	18670	0
186	20241129	152800	1891390	18670	18670	18670	18670	0
187	20241129	152700	1891390	18670	18670	18670	18670	0
188	20241129	152600	1891390	18670	18670	18670	18670	0
189	20241129	152500	1891390	18670	18670	18670	18670	0
190	20241129	152400	1891390	18670	18670	18670	18670	0
191	20241129	152300	1891390	18670	18670	18670	18670	0
192	20241129	152200	1891390	18670	18670	18670	18670	0
193	20241129	152100	1891390	18670	18670	18670	18670	0
194	20241129	152000	1891390	18670	18670	18670	18670	0
195	20241129	151900	1891390	18670	18670	18670	18670	0
196	20241129	151800	1891390	18670	18670	18670	18670	0
197	20241129	151700	1891390	18670	18670	18670	18670	0
198	20241129	151600	1891390	18670	18670	18670	18670	0
199	20241129	151500	1891390	18670	18670	18670	18670	0
200	20241129	151400	1891390	18670	18670	18670	18670	0
201	20241129	151300	1891390	18670	18670	18670	18670	0
202	20241129	151200	1891390	18670	18670	18670	18670	0
203	20241129	151100	1891390	18670	18670	18670	18670	0
204	20241129	151000	1891390	18670	18670	18670	18670	0
205	20241129	150900	1891390	18670	18670	18670	18670	0
206	20241129	150800	1891390	18670	18670	18670	18670	0
207	20241129	150700	1891390	18670	18670	18670	18670	9
208	20241129	150600	1723360	18850	18850	18850	18850	0
209	20241129	150500	1723360	18850	18850	18850	18850	0
210	20241129	150400	1723360	18850	18850	18850	18850	0
211	20241129	150300	1723360	18850	18850	18850	18850	0
212	20241129	150200	1723360	18850	18850	18850	18850	0
213	20241129	150100	1723360	18850	18850	18850	18850	0
214	20241129	150000	1723360	18850	18850	18850	18850	0
215	20241129	145900	1723360	18850	18850	18850	18850	0
216	20241129	145800	1723360	18850	18850	18850	18850	0
217	20241129	145700	1723360	18850	18850	18850	18850	0
218	20241129	145600	1723360	18850	18850	18850	18850	0
219	20241129	145500	1723360	18850	18850	18850	18850	0
220	20241129	145400	1723360	18850	18850	18850	18850	0
221	20241129	145300	1723360	18850	18850	18850	18850	0
222	20241129	145200	1723360	18850	18850	18850	18850	0
223	20241129	145100	1723360	18850	18850	18850	18850	0
224	20241129	145000	1723360	18850	18850	18850	18850	0
225	20241129	144900	1723360	18850	18850	18850	18850	0
226	20241129	144800	1723360	18850	18850	18850	18850	0
227	20241129	144700	1723360	18850	18850	18850	18850	0
228	20241129	144600	1723360	18850	18850	18850	18850	0
229	20241129	144500	1723360	18850	18850	18850	18850	0
230	20241129	144400	1723360	18850	18850	18850	18850	0
231	20241129	144300	1723360	18850	18850	18850	18850	0
232	20241129	144200	1723360	18850	18850	18850	18850	0
233	20241129	144100	1723360	18850	18850	18850	18850	0
234	20241129	144000	1723360	18850	18850	18850	18850	0
235	20241129	143900	1723360	18850	18850	18850	18850	0
236	20241129	143800	1723360	18850	18850	18850	18850	0
237	20241129	143700	1723360	18850	18850	18850	18850	0
238	20241129	143600	1723360	18850	18850	18850	18850	0
239	20241129	143500	1723360	18850	18850	18850	18850	0
240	20241129	143400	1723360	18850	18850	18850	18850	0
241	20241129	143300	1723360	18850	18850	18850	18850	0
242	20241129	143200	1723360	18850	18850	18850	18850	0
243	20241129	143100	1723360	18850	18850	18850	18850	0
244	20241129	143000	1723360	18850	18850	18850	18850	0
245	20241129	142900	1723360	18850	18850	18850	18850	0
246	20241129	142800	1723360	18850	18850	18850	18850	0
247	20241129	142700	1723360	18850	18850	18850	18850	0
248	20241129	142600	1723360	18850	18850	18850	18850	0
249	20241129	142500	1723360	18850	18850	18850	18850	0
250	20241129	142400	1723360	18850	18850	18850	18850	0
251	20241129	142300	1723360	18850	18850	18850	18850	0
252	20241129	142200	1723360	18850	18850	18850	18850	0
253	20241129	142100	1723360	18850	18850	18850	18850	0
254	20241129	142000	1723360	18850	18850	18850	18850	0
255	20241129	141900	1723360	18850	18850	18850	18850	0
256	20241129	141800	1723360	18850	18850	18850	18850	0
257	20241129	141700	1723360	18850	18850	18850	18850	0
258	20241129	141600	1723360	18850	18850	18850	18850	0
259	20241129	141500	1723360	18850	18850	18850	18850	0
260	20241129	141400	1723360	18850	18850	18850	18850	0
261	20241129	141300	1723360	18850	18850	18850	18850	0
262	20241129	141200	1723360	18850	18850	18850	18850	0
263	20241129	141100	1723360	18850	18850	18850	18850	0
264	20241129	141000	1723360	18850	18850	18850	18850	0
265	20241129	140900	1723360	18850	18850	18850	18850	0
266	20241129	140800	1723360	18850	18850	18850	18850	0
267	20241129	140700	1723360	18850	18850	18850	18850	0
268	20241129	140600	1723360	18850	18850	18850	18850	0
269	20241129	140500	1723360	18850	18850	18850	18850	0
270	20241129	140400	1723360	18850	18850	18850	18850	0
271	20241129	140300	1723360	18850	18850	18850	18850	0
272	20241129	140200	1723360	18850	18850	18850	18850	0
273	20241129	140100	1723360	18850	18850	18850	18850	0
274	20241129	140000	1723360	18850	18850	18850	18850	0
275	20241129	135900	1723360	18850	18850	18850	18850	0
276	20241129	135800	1723360	18850	18850	18850	18850	0
277	20241129	135700	1723360	18850	18850	18850	18850	0
278	20241129	135600	1723360	18850	18850	18850	18850	0
279	20241129	135500	1723360	18850	18850	18850	18850	0
280	20241129	135400	1723360	18850	18850	18850	18850	0
281	20241129	135300	1723360	18850	18850	18850	18850	0
282	20241129	135200	1723360	18850	18850	18850	18850	0
283	20241129	135100	1723360	18850	18850	18850	18850	0
284	20241129	135000	1723360	18850	18850	18850	18850	0
285	20241129	134900	1723360	18850	18850	18850	18850	0
286	20241129	134800	1723360	18850	18850	18850	18850	0
287	20241129	134700	1723360	18850	18850	18850	18850	0
288	20241129	134600	1723360	18850	18850	18850	18850	0
289	20241129	134500	1723360	18850	18850	18850	18850	0
290	20241129	134400	1723360	18850	18850	18850	18850	0
291	20241129	134300	1723360	18850	18850	18850	18850	0
292	20241129	134200	1723360	18850	18850	18850	18850	0
293	20241129	134100	1723360	18850	18850	18850	18850	0
294	20241129	134000	1723360	18850	18850	18850	18850	0
295	20241129	133900	1723360	18850	18850	18850	18850	0
296	20241129	133800	1723360	18850	18850	18850	18850	0
297	20241129	133700	1723360	18850	18850	18850	18850	0
298	20241129	133600	1723360	18850	18850	18850	18850	0
299	20241129	133500	1723360	18850	18850	18850	18850	0
300	20241129	133400	1723360	18850	18850	18850	18850	0
301	20241129	133300	1723360	18850	18850	18850	18850	0
302	20241129	133200	1723360	18850	18850	18850	18850	0
303	20241129	133100	1723360	18850	18850	18850	18850	0
304	20241129	133000	1723360	18850	18850	18850	18850	0
305	20241129	132900	1723360	18850	18850	18850	18850	0
306	20241129	132800	1723360	18850	18850	18850	18850	0
307	20241129	132700	1723360	18850	18850	18850	18850	0
308	20241129	132600	1723360	18850	18850	18850	18850	0
309	20241129	132500	1723360	18850	18850	18850	18850	0
310	20241129	132400	1723360	18850	18850	18850	18850	0
311	20241129	132300	1723360	18850	18850	18850	18850	0
312	20241129	132200	1723360	18850	18850	18850	18850	0
313	20241129	132100	1723360	18850	18850	18850	18850	0
314	20241129	132000	1723360	18850	18850	18850	18850	0
315	20241129	131900	1723360	18850	18850	18850	18850	0
316	20241129	131800	1723360	18850	18850	18850	18850	0
317	20241129	131700	1723360	18850	18850	18850	18850	0
318	20241129	131600	1723360	18850	18850	18850	18850	0
319	20241129	131500	1723360	18850	18850	18850	18850	0
320	20241129	131400	1723360	18850	18850	18850	18850	0
321	20241129	131300	1723360	18850	18850	18850	18850	0
322	20241129	131200	1723360	18850	18850	18850	18850	0
323	20241129	131100	1723360	18850	18850	18850	18850	0
324	20241129	131000	1723360	18850	18850	18850	18850	0
325	20241129	130900	1723360	18850	18850	18850	18850	0
326	20241129	130800	1723360	18850	18850	18850	18850	0
327	20241129	130700	1723360	18850	18850	18850	18850	0
328	20241129	130600	1723360	18850	18850	18850	18850	0
329	20241129	130500	1723360	18850	18850	18850	18850	0
330	20241129	130400	1723360	18850	18850	18850	18850	0
331	20241129	130300	1723360	18850	18850	18850	18850	0
332	20241129	130200	1723360	18850	18850	18850	18850	0
333	20241129	130100	1723360	18850	18850	18850	18850	0
334	20241129	130000	1723360	18850	18850	18850	18850	0
335	20241129	125900	1723360	18850	18850	18850	18850	0
336	20241129	125800	1723360	18850	18850	18850	18850	0
337	20241129	125700	1723360	18850	18850	18850	18850	0
338	20241129	125600	1723360	18850	18850	18850	18850	0
339	20241129	125500	1723360	18850	18850	18850	18850	0
340	20241129	125400	1723360	18850	18850	18850	18850	0
341	20241129	125300	1723360	18850	18850	18850	18850	0
342	20241129	125200	1723360	18850	18850	18850	18850	0
343	20241129	125100	1723360	18850	18850	18850	18850	0
344	20241129	125000	1723360	18850	18850	18850	18850	0
345	20241129	124900	1723360	18850	18850	18850	18850	0
346	20241129	124800	1723360	18850	18850	18850	18850	0
347	20241129	124700	1723360	18850	18850	18850	18850	0
348	20241129	124600	1723360	18850	18850	18850	18850	0
349	20241129	124500	1723360	18850	18850	18850	18850	0
350	20241129	124400	1723360	18850	18850	18850	18850	0
351	20241129	124300	1723360	18850	18850	18850	18850	0
352	20241129	124200	1723360	18850	18850	18850	18850	0
353	20241129	124100	1723360	18850	18850	18850	18850	0
354	20241129	124000	1723360	18850	18850	18850	18850	0
355	20241129	123900	1723360	18850	18850	18850	18850	0
356	20241129	123800	1723360	18850	18850	18850	18850	0
357	20241129	123700	1723360	18850	18850	18850	18850	0
358	20241129	123600	1723360	18850	18850	18850	18850	0
359	20241129	123500	1723360	18850	18850	18850	18850	0
360	20241129	123400	1723360	18850	18850	18850	18850	0
361	20241129	123300	1723360	18850	18850	18850	18850	0
362	20241129	123200	1723360	18850	18850	18850	18850	0
363	20241129	123100	1723360	18850	18850	18850	18850	0
364	20241129	123000	1723360	18850	18850	18850	18850	0
365	20241129	122900	1723360	18850	18850	18850	18850	0
366	20241129	122800	1723360	18850	18850	18850	18850	0
367	20241129	122700	1723360	18850	18850	18850	18850	0
368	20241129	122600	1723360	18850	18850	18850	18850	0
369	20241129	122500	1723360	18850	18850	18850	18850	0
370	20241129	122400	1723360	18850	18850	18850	18850	0
371	20241129	122300	1723360	18850	18850	18850	18850	0
372	20241129	122200	1723360	18850	18850	18850	18850	0
373	20241129	122100	1723360	18850	18850	18850	18850	0
374	20241129	122000	1723360	18850	18850	18850	18850	0
375	20241129	121900	1723360	18850	18850	18850	18850	0
376	20241129	121800	1723360	18850	18850	18850	18850	0
377	20241129	121700	1723360	18850	18850	18850	18850	0
378	20241129	121600	1723360	18850	18850	18850	18850	0
379	20241129	121500	1723360	18850	18850	18850	18850	0
380	20241129	121400	1723360	18850	18850	18850	18850	0
381	20241129	121300	1723360	18850	18850	18850	18850	0
382	20241129	121200	1723360	18850	18850	18850	18850	0
383	20241129	121100	1723360	18850	18850	18850	18850	0
384	20241129	121000	1723360	18850	18850	18850	18850	0
385	20241129	120900	1723360	18850	18850	18850	18850	0
386	20241129	120800	1723360	18850	18850	18850	18850	0
387	20241129	120700	1723360	18850	18850	18850	18850	0
388	20241129	120600	1723360	18850	18850	18850	18850	0
389	20241129	120500	1723360	18850	18850	18850	18850	0
390	20241129	120400	1723360	18850	18850	18850	18850	0
391	20241129	120300	1723360	18850	18850	18850	18850	0
392	20241129	120200	1723360	18850	18850	18850	18850	0
393	20241129	120100	1723360	18850	18850	18850	18850	0
394	20241129	120000	1723360	18850	18850	18850	18850	0
395	20241129	115900	1723360	18850	18850	18850	18850	0
396	20241129	115800	1723360	18850	18850	18850	18850	0
397	20241129	115700	1723360	18850	18850	18850	18850	0
398	20241129	115600	1723360	18850	18850	18850	18850	0
399	20241129	115500	1723360	18850	18850	18850	18850	0
400	20241129	115400	1723360	18850	18850	18850	18850	0
401	20241129	115300	1723360	18850	18850	18850	18850	0
402	20241129	115200	1723360	18850	18850	18850	18850	0
403	20241129	115100	1723360	18850	18850	18850	18850	0
404	20241129	115000	1723360	18850	18850	18850	18850	0
405	20241129	114900	1723360	18850	18850	18850	18850	0
406	20241129	114800	1723360	18850	18850	18850	18850	0
407	20241129	114700	1723360	18850	18850	18850	18850	0
408	20241129	114600	1723360	18850	18850	18850	18850	0
409	20241129	114500	1723360	18850	18850	18850	18850	0
410	20241129	114400	1723360	18850	18850	18850	18850	0
411	20241129	114300	1723360	18850	18850	18850	18850	0
412	20241129	114200	1723360	18850	18850	18850	18850	0
413	20241129	114100	1723360	18850	18850	18850	18850	0
414	20241129	114000	1723360	18850	18850	18850	18850	0
415	20241129	113900	1723360	18850	18850	18850	18850	0
416	20241129	113800	1723360	18850	18850	18850	18850	0
417	20241129	113700	1723360	18850	18850	18850	18850	0
418	20241129	113600	1723360	18850	18850	18850	18850	0
419	20241129	113500	1723360	18850	18850	18850	18850	0
420	20241129	113400	1723360	18850	18850	18850	18850	0
421	20241129	113300	1723360	18850	18850	18850	18850	0
422	20241129	113200	1723360	18850	18850	18850	18850	0
423	20241129	113100	1723360	18850	18850	18850	18850	0
424	20241129	113000	1723360	18850	18850	18850	18850	0
425	20241129	112900	1723360	18850	18850	18850	18850	0
426	20241129	112800	1723360	18850	18850	18850	18850	0
427	20241129	112700	1723360	18850	18850	18850	18850	0
428	20241129	112600	1723360	18850	18850	18850	18850	0
429	20241129	112500	1723360	18850	18850	18850	18850	0
430	20241129	112400	1723360	18850	18850	18850	18850	0
431	20241129	112300	1723360	18850	18850	18850	18850	0
432	20241129	112200	1723360	18850	18850	18850	18850	0
433	20241129	112100	1723360	18850	18850	18850	18850	0
434	20241129	112000	1723360	18850	18850	18850	18850	0
435	20241129	111900	1723360	18850	18850	18850	18850	0
436	20241129	111800	1723360	18850	18850	18850	18850	0
437	20241129	111700	1723360	18850	18850	18850	18850	0
438	20241129	111600	1723360	18850	18850	18850	18850	0
439	20241129	111500	1723360	18850	18850	18850	18850	0
440	20241129	111400	1723360	18850	18850	18850	18850	0
441	20241129	111300	1723360	18850	18850	18850	18850	0
442	20241129	111200	1723360	18850	18850	18850	18850	8
443	20241129	111100	1572560	18860	18860	18860	18860	0
444	20241129	111000	1572560	18860	18860	18860	18860	0
445	20241129	110900	1572560	18860	18860	18860	18860	0
446	20241129	110800	1572560	18860	18860	18860	18860	0
447	20241129	110700	1572560	18860	18860	18860	18860	0
448	20241129	110600	1572560	18860	18860	18860	18860	0
449	20241129	110500	1572560	18860	18860	18860	18860	0
450	20241129	110400	1572560	18860	18860	18860	18860	0
451	20241129	110300	1572560	18860	18860	18860	18860	0
452	20241129	110200	1572560	18860	18860	18860	18860	0
453	20241129	110100	1572560	18860	18860	18860	18860	0
454	20241129	110000	1572560	18860	18860	18860	18860	0
455	20241129	105900	1572560	18860	18860	18860	18860	0
456	20241129	105800	1572560	18860	18860	18860	18860	0
457	20241129	105700	1572560	18860	18860	18860	18860	0
458	20241129	105600	1572560	18860	18860	18860	18860	0
459	20241129	105500	1572560	18860	18860	18860	18860	0
460	20241129	105400	1572560	18860	18860	18860	18860	0
461	20241129	105300	1572560	18860	18860	18860	18860	0
462	20241129	105200	1572560	18860	18860	18860	18860	0
463	20241129	105100	1572560	18860	18860	18860	18860	0
464	20241129	105000	1572560	18860	18860	18860	18860	0
465	20241129	104900	1572560	18860	18860	18860	18860	0
466	20241129	104800	1572560	18860	18860	18860	18860	0
467	20241129	104700	1572560	18860	18860	18860	18860	0
468	20241129	104600	1572560	18860	18860	18860	18860	0
469	20241129	104500	1572560	18860	18860	18860	18860	0
470	20241129	104400	1572560	18860	18860	18860	18860	0
471	20241129	104300	1572560	18860	18860	18860	18860	0
472	20241129	104200	1572560	18860	18860	18860	18860	0
473	20241129	104100	1572560	18860	18860	18860	18860	0
474	20241129	104000	1572560	18860	18860	18860	18860	0
475	20241129	103900	1572560	18860	18860	18860	18860	0
476	20241129	103800	1572560	18860	18860	18860	18860	0
477	20241129	103700	1572560	18860	18860	18860	18860	0
478	20241129	103600	1572560	18860	18860	18860	18860	0
479	20241129	103500	1572560	18860	18860	18860	18860	0
480	20241129	103400	1572560	18860	18860	18860	18860	0
481	20241129	103300	1572560	18860	18860	18860	18860	0
482	20241129	103200	1572560	18860	18860	18860	18860	0
483	20241129	103100	1572560	18860	18860	18860	18860	0
484	20241129	103000	1572560	18860	18860	18860	18860	0
485	20241129	102900	1572560	18860	18860	18860	18860	0
486	20241129	102800	1572560	18860	18860	18860	18860	0
487	20241129	102700	1572560	18860	18860	18860	18860	0
488	20241129	102600	1572560	18860	18860	18860	18860	0
489	20241129	102500	1572560	18860	18860	18860	18860	0
490	20241129	102400	1572560	18860	18860	18860	18860	0
491	20241129	102300	1572560	18860	18860	18860	18860	0
492	20241129	102200	1572560	18860	18860	18860	18860	0
493	20241129	102100	1572560	18860	18860	18860	18860	0
494	20241129	102000	1572560	18860	18860	18860	18860	0
495	20241129	101900	1572560	18860	18860	18860	18860	0
496	20241129	101800	1572560	18860	18860	18860	18860	0
497	20241129	101700	1572560	18860	18860	18860	18860	0
498	20241129	101600	1572560	18860	18860	18860	18860	0
499	20241129	101500	1572560	18860	18860	18860	18860	0
500	20241129	101400	1572560	18860	18860	18860	18860	0
501	20241129	101300	1572560	18860	18860	18860	18860	0
502	20241129	101200	1572560	18860	18860	18860	18860	0
503	20241129	101100	1572560	18860	18860	18860	18860	0
504	20241129	101000	1572560	18860	18860	18860	18860	0
505	20241129	100900	1572560	18860	18860	18860	18860	0
506	20241129	100800	1572560	18860	18860	18860	18860	0
507	20241129	100700	1572560	18860	18860	18860	18860	0
508	20241129	100600	1572560	18860	18860	18860	18860	1
509	20241129	100500	1553700	18660	18660	18660	18660	0
510	20241129	100400	1553700	18660	18660	18660	18660	0
511	20241129	100300	1553700	18660	18660	18660	18660	0
512	20241129	100200	1553700	18660	18660	18660	18660	0
513	20241129	100100	1553700	18660	18660	18660	18660	0
514	20241129	100000	1553700	18660	18660	18660	18660	0
515	20241129	095900	1553700	18660	18660	18660	18660	0
516	20241129	095800	1553700	18660	18660	18660	18660	0
517	20241129	095700	1553700	18660	18660	18660	18660	0
518	20241129	095600	1553700	18660	18660	18660	18660	0
519	20241129	095500	1553700	18660	18660	18660	18660	0
520	20241129	095400	1553700	18660	18660	18660	18660	0
521	20241129	095300	1553700	18660	18660	18660	18660	0
522	20241129	095200	1553700	18660	18660	18660	18660	1
523	20241129	095100	1535040	18860	18860	18860	18860	0
524	20241129	095000	1535040	18860	18860	18860	18860	0
525	20241129	094900	1535040	18860	18860	18860	18860	0
526	20241129	094800	1535040	18860	18860	18860	18860	0
527	20241129	094700	1535040	18860	18860	18860	18860	0
528	20241129	094600	1535040	18860	18860	18860	18860	0
529	20241129	094500	1535040	18860	18860	18860	18860	0
530	20241129	094400	1535040	18860	18860	18860	18860	0
531	20241129	094300	1535040	18860	18860	18860	18860	0
532	20241129	094200	1535040	18860	18860	18860	18860	1
533	20241129	094100	1516180	18860	18860	18860	18860	0
534	20241129	094000	1516180	18860	18860	18860	18860	0
535	20241129	093900	1516180	18860	18860	18860	18860	1
536	20241129	093800	1497320	18660	18660	18660	18660	0
537	20241129	093700	1497320	18660	18660	18660	18660	0
538	20241129	093600	1497320	18660	18660	18660	18660	10
539	20241129	093500	1310720	18860	18860	18860	18860	0
540	20241129	093400	1310720	18860	18860	18860	18860	0
541	20241129	093300	1310720	18860	18860	18860	18860	0
542	20241129	093200	1310720	18860	18860	18860	18860	0
543	20241129	093100	1310720	18860	18860	18860	18860	0
544	20241129	093000	1310720	18860	18860	18860	18860	0
545	20241129	092900	1310720	18860	18860	18860	18860	0
546	20241129	092800	1310720	18860	18860	18860	18860	0
547	20241129	092700	1310720	18860	18860	18860	18860	0
548	20241129	092600	1310720	18860	18860	18860	18860	6
549	20241129	092500	1197560	18860	18860	18860	18860	2
550	20241129	092400	1159840	18860	18860	18860	18860	0
551	20241129	092300	1159840	18860	18860	18860	18860	0
552	20241129	092200	1159840	18860	18860	18860	18860	0
553	20241129	092100	1159840	18860	18860	18860	18860	0
554	20241129	092000	1159840	18860	18860	18860	18860	0
555	20241129	091900	1159840	18860	18860	18860	18860	0
556	20241129	091800	1159840	18860	18860	18860	18860	9
557	20241129	091700	990100	18860	18860	18860	18860	1
558	20241129	091600	971240	18680	18680	18680	18680	1
559	20241129	091500	952560	18680	18680	18680	18680	0
560	20241129	091400	952560	18680	18680	18680	18680	4
561	20241129	091300	877840	18680	18680	18680	18680	0
562	20241129	091200	877840	18680	18680	18680	18680	0
563	20241129	091100	877840	18680	18680	18680	18680	1
564	20241129	091000	859160	18660	18660	18660	18660	0
565	20241129	090900	859160	18660	18660	18660	18660	0
566	20241129	090800	859160	18660	18660	18660	18660	0
567	20241129	090700	859160	18660	18660	18660	18660	0
568	20241129	090600	859160	18660	18660	18660	18660	5
569	20241129	090500	765860	18660	18660	18660	18660	0
570	20241129	090400	765860	18660	18660	18660	18660	0
571	20241129	090300	765860	18660	18660	18660	18660	0
572	20241129	090200	765860	18660	18660	18660	18660	0
573	20241129	090100	765860	18660	18660	18660	18660	1
574	20241129	090000	747200	18680	18680	18680	18680	40