KissMeData/003100/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183900	40059070	15120	15120	15120	15120	43
3	20241129	183800	40059070	15120	15120	15120	15120	0
4	20241129	183700	40059070	15120	15120	15120	15120	0
5	20241129	183600	40059070	15120	15120	15120	15120	0
6	20241129	183500	40059070	15120	15120	15120	15120	0
7	20241129	183400	40059070	15120	15120	15120	15120	0
8	20241129	183300	40059070	15120	15120	15120	15120	0
9	20241129	183200	40059070	15120	15120	15120	15120	0
10	20241129	183100	40059070	15120	15120	15120	15120	0
11	20241129	183000	40059070	15120	15120	15120	15120	0
12	20241129	182900	40059070	15120	15120	15120	15120	0
13	20241129	182800	40059070	15120	15120	15120	15120	0
14	20241129	182700	40059070	15120	15120	15120	15120	0
15	20241129	182600	40059070	15120	15120	15120	15120	0
16	20241129	182500	40059070	15120	15120	15120	15120	0
17	20241129	182400	40059070	15120	15120	15120	15120	0
18	20241129	182300	40059070	15120	15120	15120	15120	0
19	20241129	182200	40059070	15120	15120	15120	15120	0
20	20241129	182100	40059070	15120	15120	15120	15120	0
21	20241129	182000	40059070	15120	15120	15120	15120	0
22	20241129	181900	40059070	15120	15120	15120	15120	0
23	20241129	181800	40059070	15120	15120	15120	15120	0
24	20241129	181700	40059070	15120	15120	15120	15120	0
25	20241129	181600	40059070	15120	15120	15120	15120	0
26	20241129	181500	40059070	15120	15120	15120	15120	0
27	20241129	181400	40059070	15120	15120	15120	15120	0
28	20241129	181300	40059070	15120	15120	15120	15120	0
29	20241129	181200	40059070	15120	15120	15120	15120	0
30	20241129	181100	40059070	15120	15120	15120	15120	0
31	20241129	181000	40059070	15120	15120	15120	15120	0
32	20241129	180900	40059070	15120	15120	15120	15120	43
33	20241129	180800	40059070	15120	15120	15120	15120	0
34	20241129	180700	40059070	15120	15120	15120	15120	0
35	20241129	180600	40059070	15120	15120	15120	15120	0
36	20241129	180500	40059070	15120	15120	15120	15120	0
37	20241129	180400	40059070	15120	15120	15120	15120	0
38	20241129	180300	40059070	15120	15120	15120	15120	0
39	20241129	180200	40059070	15120	15120	15120	15120	0
40	20241129	180100	40059070	15120	15120	15120	15120	0
41	20241129	180000	40059070	15120	15120	15120	15120	0
42	20241129	175900	40059070	15120	15120	15120	15120	0
43	20241129	175800	40059070	15120	15120	15120	15120	0
44	20241129	175700	40059070	15120	15120	15120	15120	0
45	20241129	175600	40059070	15120	15120	15120	15120	0
46	20241129	175500	40059070	15120	15120	15120	15120	0
47	20241129	175400	40059070	15120	15120	15120	15120	0
48	20241129	175300	40059070	15120	15120	15120	15120	0
49	20241129	175200	40059070	15120	15120	15120	15120	0
50	20241129	175100	40059070	15120	15120	15120	15120	0
51	20241129	175000	40059070	15120	15120	15120	15120	0
52	20241129	174900	40059070	15120	15120	15120	15120	0
53	20241129	174800	40059070	15120	15120	15120	15120	0
54	20241129	174700	40059070	15120	15120	15120	15120	0
55	20241129	174600	40059070	15120	15120	15120	15120	0
56	20241129	174500	40059070	15120	15120	15120	15120	0
57	20241129	174400	40059070	15120	15120	15120	15120	0
58	20241129	174300	40059070	15120	15120	15120	15120	0
59	20241129	174200	40059070	15120	15120	15120	15120	0
60	20241129	174100	40059070	15120	15120	15120	15120	0
61	20241129	174000	40059070	15120	15120	15120	15120	0
62	20241129	173900	40059070	15120	15120	15120	15120	43
63	20241129	173800	40059070	15120	15120	15120	15120	0
64	20241129	173700	40059070	15120	15120	15120	15120	0
65	20241129	173600	40059070	15120	15120	15120	15120	0
66	20241129	173500	40059070	15120	15120	15120	15120	0
67	20241129	173400	40059070	15120	15120	15120	15120	0
68	20241129	173300	40059070	15120	15120	15120	15120	0
69	20241129	173200	40059070	15120	15120	15120	15120	0
70	20241129	173100	40059070	15120	15120	15120	15120	0
71	20241129	173000	40059070	15120	15120	15120	15120	0
72	20241129	172900	40059070	15120	15120	15120	15120	0
73	20241129	172800	40059070	15120	15120	15120	15120	0
74	20241129	172700	40059070	15120	15120	15120	15120	0
75	20241129	172600	40059070	15120	15120	15120	15120	0
76	20241129	172500	40059070	15120	15120	15120	15120	0
77	20241129	172400	40059070	15120	15120	15120	15120	0
78	20241129	172300	40059070	15120	15120	15120	15120	0
79	20241129	172200	40059070	15120	15120	15120	15120	0
80	20241129	172100	40059070	15120	15120	15120	15120	0
81	20241129	172000	40059070	15120	15120	15120	15120	0
82	20241129	171900	40059070	15120	15120	15120	15120	0
83	20241129	171800	40059070	15120	15120	15120	15120	0
84	20241129	171700	40059070	15120	15120	15120	15120	0
85	20241129	171600	40059070	15120	15120	15120	15120	0
86	20241129	171500	40059070	15120	15120	15120	15120	0
87	20241129	171400	40059070	15120	15120	15120	15120	0
88	20241129	171300	40059070	15120	15120	15120	15120	0
89	20241129	171200	40059070	15120	15120	15120	15120	0
90	20241129	171100	40059070	15120	15120	15120	15120	0
91	20241129	171000	40059070	15120	15120	15120	15120	0
92	20241129	170900	40059070	15120	15120	15120	15120	43
93	20241129	170800	40059070	15120	15120	15120	15120	0
94	20241129	170700	40059070	15120	15120	15120	15120	0
95	20241129	170600	40059070	15120	15120	15120	15120	0
96	20241129	170500	40059070	15120	15120	15120	15120	0
97	20241129	170400	40059070	15120	15120	15120	15120	0
98	20241129	170300	40059070	15120	15120	15120	15120	0
99	20241129	170200	40059070	15120	15120	15120	15120	0
100	20241129	170100	40059070	15120	15120	15120	15120	0
101	20241129	170000	40059070	15120	15120	15120	15120	0
102	20241129	165900	40059070	15120	15120	15120	15120	0
103	20241129	165800	40059070	15120	15120	15120	15120	0
104	20241129	165700	40059070	15120	15120	15120	15120	0
105	20241129	165600	40059070	15120	15120	15120	15120	0
106	20241129	165500	40059070	15120	15120	15120	15120	0
107	20241129	165400	40059070	15120	15120	15120	15120	0
108	20241129	165300	40059070	15120	15120	15120	15120	0
109	20241129	165200	40059070	15120	15120	15120	15120	0
110	20241129	165100	40059070	15120	15120	15120	15120	0
111	20241129	165000	40059070	15120	15120	15120	15120	0
112	20241129	164900	40059070	15120	15120	15120	15120	0
113	20241129	164800	40059070	15120	15120	15120	15120	0
114	20241129	164700	40059070	15120	15120	15120	15120	0
115	20241129	164600	40059070	15120	15120	15120	15120	0
116	20241129	164500	40059070	15120	15120	15120	15120	0
117	20241129	164400	40059070	15120	15120	15120	15120	0
118	20241129	164300	40059070	15120	15120	15120	15120	0
119	20241129	164200	40059070	15120	15120	15120	15120	0
120	20241129	164100	40059070	15120	15120	15120	15120	0
121	20241129	164000	40059070	15120	15120	15120	15120	0
122	20241129	163900	40059070	15120	15120	15120	15120	43
123	20241129	163800	40059070	15120	15120	15120	15120	0
124	20241129	163700	40059070	15120	15120	15120	15120	0
125	20241129	163600	40059070	15120	15120	15120	15120	0
126	20241129	163500	40059070	15120	15120	15120	15120	0
127	20241129	163400	40059070	15120	15120	15120	15120	0
128	20241129	163300	40059070	15120	15120	15120	15120	0
129	20241129	163200	40059070	15120	15120	15120	15120	0
130	20241129	163100	40059070	15120	15120	15120	15120	0
131	20241129	163000	40059070	15120	15120	15120	15120	0
132	20241129	162900	40059070	15120	15120	15120	15120	0
133	20241129	162800	40059070	15120	15120	15120	15120	0
134	20241129	162700	40059070	15120	15120	15120	15120	0
135	20241129	162600	40059070	15120	15120	15120	15120	0
136	20241129	162500	40059070	15120	15120	15120	15120	0
137	20241129	162400	40059070	15120	15120	15120	15120	0
138	20241129	162300	40059070	15120	15120	15120	15120	0
139	20241129	162200	40059070	15120	15120	15120	15120	0
140	20241129	162100	40059070	15120	15120	15120	15120	0
141	20241129	162000	40059070	15120	15120	15120	15120	0
142	20241129	161900	40059070	15120	15120	15120	15120	0
143	20241129	161800	40059070	15120	15120	15120	15120	0
144	20241129	161700	40059070	15120	15120	15120	15120	0
145	20241129	161600	40059070	15120	15120	15120	15120	0
146	20241129	161500	40059070	15120	15120	15120	15120	0
147	20241129	161400	40059070	15120	15120	15120	15120	0
148	20241129	161300	40059070	15120	15120	15120	15120	0
149	20241129	161200	40059070	15120	15120	15120	15120	0
150	20241129	161100	40059070	15120	15120	15120	15120	0
151	20241129	161000	40059070	15120	15120	15120	15120	0
152	20241129	160900	40059070	15120	15120	15120	15120	43
153	20241129	160800	40059070	15120	15120	15120	15120	0
154	20241129	160700	40059070	15120	15120	15120	15120	0
155	20241129	160600	40059070	15120	15120	15120	15120	0
156	20241129	160500	40059070	15120	15120	15120	15120	0
157	20241129	160400	40059070	15120	15120	15120	15120	0
158	20241129	160300	40059070	15120	15120	15120	15120	0
159	20241129	160200	40059070	15120	15120	15120	15120	0
160	20241129	160100	40059070	15120	15120	15120	15120	0
161	20241129	160000	40059070	15120	15120	15120	15120	0
162	20241129	155900	40059070	15120	15120	15120	15120	0
163	20241129	155800	40059070	15120	15120	15120	15120	0
164	20241129	155700	40059070	15120	15120	15120	15120	0
165	20241129	155600	40059070	15120	15120	15120	15120	0
166	20241129	155500	40059070	15120	15120	15120	15120	0
167	20241129	155400	40059070	15120	15120	15120	15120	0
168	20241129	155300	40059070	15120	15120	15120	15120	0
169	20241129	155200	40059070	15120	15120	15120	15120	0
170	20241129	155100	40059070	15120	15120	15120	15120	0
171	20241129	155000	40059070	15120	15120	15120	15120	0
172	20241129	154900	40059070	15120	15120	15120	15120	0
173	20241129	154800	40059070	15120	15120	15120	15120	0
174	20241129	154700	40059070	15120	15120	15120	15120	0
175	20241129	154600	40059070	15120	15120	15120	15120	0
176	20241129	154500	40059070	15120	15120	15120	15120	0
177	20241129	154400	40059070	15120	15120	15120	15120	0
178	20241129	154300	40059070	15120	15120	15120	15120	0
179	20241129	154200	40059070	15120	15120	15120	15120	0
180	20241129	154100	40059070	15120	15120	15120	15120	0
181	20241129	154000	40059070	15120	15120	15120	15120	0
182	20241129	153900	40059070	15120	15120	15120	15120	43
183	20241129	153800	40059070	15120	15120	15120	15120	0
184	20241129	153700	40059070	15120	15120	15120	15120	0
185	20241129	153600	40059070	15120	15120	15120	15120	0
186	20241129	153500	40059070	15120	15120	15120	15120	0
187	20241129	153400	40059070	15120	15120	15120	15120	0
188	20241129	153300	40059070	15120	15120	15120	15120	0
189	20241129	153200	40059070	15120	15120	15120	15120	0
190	20241129	153100	40059070	15120	15120	15120	15120	0
191	20241129	153000	40059070	15120	15120	15120	15120	43
192	20241129	152900	39408910	15120	15120	15120	15120	0
193	20241129	152800	39408910	15120	15120	15120	15120	0
194	20241129	152700	39408910	15120	15120	15120	15120	0
195	20241129	152600	39408910	15120	15120	15120	15120	0
196	20241129	152500	39408910	15120	15120	15120	15120	0
197	20241129	152400	39408910	15120	15120	15120	15120	0
198	20241129	152300	39408910	15120	15120	15120	15120	0
199	20241129	152200	39408910	15120	15120	15120	15120	0
200	20241129	152100	39408910	15120	15120	15120	15120	0
201	20241129	152000	39408910	15120	15120	15120	15120	0
202	20241129	151900	39408910	15120	15120	15120	15120	0
203	20241129	151800	39408910	15120	15120	15120	15120	0
204	20241129	151700	39408910	15120	15120	15120	15120	0
205	20241129	151600	39408910	15120	15090	15120	15080	223
206	20241129	151500	36045110	15110	15110	15110	15110	42
207	20241129	151400	35410490	15110	15110	15110	15110	4
208	20241129	151300	35350050	15080	15080	15080	15080	0
209	20241129	151200	35350050	15080	15080	15080	15080	0
210	20241129	151100	35350050	15080	15080	15080	15080	0
211	20241129	151000	35350050	15080	15080	15080	15080	2
212	20241129	150900	35319890	15110	15110	15110	15110	0
213	20241129	150800	35319890	15110	15110	15110	15110	0
214	20241129	150700	35319890	15110	15110	15110	15110	0
215	20241129	150600	35319890	15110	15110	15110	15110	0
216	20241129	150500	35319890	15110	15110	15110	15110	0
217	20241129	150400	35319890	15110	15110	15110	15110	0
218	20241129	150300	35319890	15110	15110	15110	15110	5
219	20241129	150200	35244340	15110	15110	15110	15110	0
220	20241129	150100	35244340	15110	15110	15110	15110	0
221	20241129	150000	35244340	15110	15110	15110	15110	1
222	20241129	145900	35229230	15110	15110	15110	15110	0
223	20241129	145800	35229230	15110	15110	15110	15110	0
224	20241129	145700	35229230	15110	15110	15110	15110	0
225	20241129	145600	35229230	15110	15110	15110	15110	0
226	20241129	145500	35229230	15110	15110	15110	15110	0
227	20241129	145400	35229230	15110	15110	15110	15110	0
228	20241129	145300	35229230	15110	15110	15110	15110	0
229	20241129	145200	35229230	15110	15110	15110	15110	0
230	20241129	145100	35229230	15110	15110	15110	15110	0
231	20241129	145000	35229230	15110	15110	15110	15110	0
232	20241129	144900	35229230	15110	15110	15110	15110	0
233	20241129	144800	35229230	15110	15110	15110	15110	0
234	20241129	144700	35229230	15110	15110	15110	15110	0
235	20241129	144600	35229230	15110	15100	15110	15100	47
236	20241129	144500	34519070	15070	15070	15070	15070	0
237	20241129	144400	34519070	15070	15070	15070	15070	0
238	20241129	144300	34519070	15070	15080	15080	15070	14
239	20241129	144200	34308020	15090	15090	15090	15090	0
240	20241129	144100	34308020	15090	15090	15090	15090	0
241	20241129	144000	34308020	15090	15090	15090	15090	0
242	20241129	143900	34308020	15090	15090	15090	15090	0
243	20241129	143800	34308020	15090	15090	15090	15090	0
244	20241129	143700	34308020	15090	15090	15090	15090	0
245	20241129	143600	34308020	15090	15090	15090	15090	0
246	20241129	143500	34308020	15090	15090	15090	15090	0
247	20241129	143400	34308020	15090	15090	15090	15090	0
248	20241129	143300	34308020	15090	15090	15090	15090	0
249	20241129	143200	34308020	15090	15090	15090	15090	62
250	20241129	143100	33372440	15090	15090	15090	15090	0
251	20241129	143000	33372440	15090	15090	15090	15090	0
252	20241129	142900	33372440	15090	15090	15090	15090	400
253	20241129	142800	27336440	15090	15090	15090	15090	1
254	20241129	142700	27321350	15110	15110	15110	15110	0
255	20241129	142600	27321350	15110	15110	15110	15110	0
256	20241129	142500	27321350	15110	15110	15110	15110	0
257	20241129	142400	27321350	15110	15110	15110	15110	0
258	20241129	142300	27321350	15110	15110	15110	15110	0
259	20241129	142200	27321350	15110	15110	15110	15110	0
260	20241129	142100	27321350	15110	15110	15110	15110	0
261	20241129	142000	27321350	15110	15110	15110	15110	0
262	20241129	141900	27321350	15110	15110	15110	15110	0
263	20241129	141800	27321350	15110	15110	15110	15110	0
264	20241129	141700	27321350	15110	15110	15110	15110	0
265	20241129	141600	27321350	15110	15110	15110	15110	0
266	20241129	141500	27321350	15110	15110	15110	15110	0
267	20241129	141400	27321350	15110	15110	15110	15110	2
268	20241129	141300	27291130	15110	15110	15110	15110	0
269	20241129	141200	27291130	15110	15110	15110	15110	0
270	20241129	141100	27291130	15110	15110	15110	15110	0
271	20241129	141000	27291130	15110	15110	15110	15110	0
272	20241129	140900	27291130	15110	15110	15110	15110	0
273	20241129	140800	27291130	15110	15110	15110	15110	0
274	20241129	140700	27291130	15110	15110	15110	15110	0
275	20241129	140600	27291130	15110	15110	15110	15110	0
276	20241129	140500	27291130	15110	15110	15110	15110	0
277	20241129	140400	27291130	15110	15110	15110	15110	1
278	20241129	140300	27276020	15130	15130	15130	15130	0
279	20241129	140200	27276020	15130	15130	15130	15130	0
280	20241129	140100	27276020	15130	15130	15130	15130	0
281	20241129	140000	27276020	15130	15130	15130	15130	0
282	20241129	135900	27276020	15130	15130	15130	15130	0
283	20241129	135800	27276020	15130	15130	15130	15130	0
284	20241129	135700	27276020	15130	15130	15130	15130	0
285	20241129	135600	27276020	15130	15130	15130	15130	0
286	20241129	135500	27276020	15130	15130	15130	15130	100
287	20241129	135400	25763020	15150	15150	15150	15150	0
288	20241129	135300	25763020	15150	15150	15150	15150	0
289	20241129	135200	25763020	15150	15130	15150	15130	45
290	20241129	135100	25081950	15090	15090	15090	15090	0
291	20241129	135000	25081950	15090	15090	15090	15090	0
292	20241129	134900	25081950	15090	15090	15090	15090	0
293	20241129	134800	25081950	15090	15090	15090	15090	0
294	20241129	134700	25081950	15090	15090	15090	15090	0
295	20241129	134600	25081950	15090	15090	15090	15090	0
296	20241129	134500	25081950	15090	15100	15100	15090	100
297	20241129	134400	23572890	15130	15130	15130	15130	0
298	20241129	134300	23572890	15130	15130	15130	15130	0
299	20241129	134200	23572890	15130	15130	15130	15130	0
300	20241129	134100	23572890	15130	15130	15130	15130	0
301	20241129	134000	23572890	15130	15130	15130	15130	0
302	20241129	133900	23572890	15130	15130	15130	15130	0
303	20241129	133800	23572890	15130	15130	15130	15130	0
304	20241129	133700	23572890	15130	15130	15130	15130	0
305	20241129	133600	23572890	15130	15130	15130	15130	3
306	20241129	133500	23527500	15100	15100	15100	15100	51
307	20241129	133400	22757400	15100	15100	15100	15100	20
308	20241129	133300	22455400	15150	15150	15150	15150	0
309	20241129	133200	22455400	15150	15150	15150	15150	0
310	20241129	133100	22455400	15150	15150	15150	15150	0
311	20241129	133000	22455400	15150	15150	15150	15150	0
312	20241129	132900	22455400	15150	15150	15150	15150	0
313	20241129	132800	22455400	15150	15150	15150	15150	0
314	20241129	132700	22455400	15150	15150	15150	15150	0
315	20241129	132600	22455400	15150	15150	15150	15150	0
316	20241129	132500	22455400	15150	15150	15150	15150	0
317	20241129	132400	22455400	15150	15150	15150	15150	1
318	20241129	132300	22440250	15150	15150	15150	15150	0
319	20241129	132200	22440250	15150	15150	15150	15150	0
320	20241129	132100	22440250	15150	15150	15150	15150	0
321	20241129	132000	22440250	15150	15150	15150	15150	0
322	20241129	131900	22440250	15150	15150	15150	15150	0
323	20241129	131800	22440250	15150	15150	15150	15150	0
324	20241129	131700	22440250	15150	15150	15150	15150	0
325	20241129	131600	22440250	15150	15150	15150	15150	0
326	20241129	131500	22440250	15150	15150	15150	15150	0
327	20241129	131400	22440250	15150	15150	15150	15150	0
328	20241129	131300	22440250	15150	15150	15150	15150	0
329	20241129	131200	22440250	15150	15150	15150	15150	0
330	20241129	131100	22440250	15150	15140	15150	15140	11
331	20241129	131000	22273700	15100	15100	15100	15100	0
332	20241129	130900	22273700	15100	15100	15100	15100	0
333	20241129	130800	22273700	15100	15100	15100	15100	0
334	20241129	130700	22273700	15100	15100	15100	15100	0
335	20241129	130600	22273700	15100	15100	15100	15100	0
336	20241129	130500	22273700	15100	15100	15100	15100	0
337	20241129	130400	22273700	15100	15100	15100	15100	0
338	20241129	130300	22273700	15100	15100	15100	15100	0
339	20241129	130200	22273700	15100	15100	15100	15100	0
340	20241129	130100	22273700	15100	15100	15100	15100	0
341	20241129	130000	22273700	15100	15100	15100	15100	0
342	20241129	125900	22273700	15100	15100	15100	15100	0
343	20241129	125800	22273700	15100	15100	15100	15100	49
344	20241129	125700	21533800	15100	15100	15100	15100	1
345	20241129	125600	21518700	15150	15150	15150	15150	0
346	20241129	125500	21518700	15150	15150	15150	15150	0
347	20241129	125400	21518700	15150	15150	15150	15150	0
348	20241129	125300	21518700	15150	15150	15150	15150	0
349	20241129	125200	21518700	15150	15150	15150	15150	0
350	20241129	125100	21518700	15150	15150	15150	15150	0
351	20241129	125000	21518700	15150	15150	15150	15150	0
352	20241129	124900	21518700	15150	15150	15150	15150	0
353	20241129	124800	21518700	15150	15150	15150	15150	0
354	20241129	124700	21518700	15150	15150	15150	15150	0
355	20241129	124600	21518700	15150	15150	15150	15150	0
356	20241129	124500	21518700	15150	15150	15150	15150	0
357	20241129	124400	21518700	15150	15150	15150	15150	0
358	20241129	124300	21518700	15150	15150	15150	15150	0
359	20241129	124200	21518700	15150	15150	15150	15150	0
360	20241129	124100	21518700	15150	15150	15150	15150	2
361	20241129	124000	21488400	15140	15140	15140	15140	0
362	20241129	123900	21488400	15140	15140	15140	15140	5
363	20241129	123800	21412700	15140	15140	15140	15140	0
364	20241129	123700	21412700	15140	15140	15140	15140	0
365	20241129	123600	21412700	15140	15140	15140	15140	1
366	20241129	123500	21397560	15140	15140	15140	15140	0
367	20241129	123400	21397560	15140	15140	15140	15140	0
368	20241129	123300	21397560	15140	15140	15140	15140	0
369	20241129	123200	21397560	15140	15140	15140	15140	0
370	20241129	123100	21397560	15140	15140	15140	15140	0
371	20241129	123000	21397560	15140	15140	15140	15140	0
372	20241129	122900	21397560	15140	15140	15140	15140	0
373	20241129	122800	21397560	15140	15140	15140	15140	0
374	20241129	122700	21397560	15140	15140	15140	15140	0
375	20241129	122600	21397560	15140	15140	15140	15140	0
376	20241129	122500	21397560	15140	15140	15140	15140	0
377	20241129	122400	21397560	15140	15140	15140	15140	0
378	20241129	122300	21397560	15140	15140	15140	15140	0
379	20241129	122200	21397560	15140	15140	15140	15140	0
380	20241129	122100	21397560	15140	15140	15140	15140	1
381	20241129	122000	21382420	15160	15160	15160	15160	0
382	20241129	121900	21382420	15160	15160	15160	15160	0
383	20241129	121800	21382420	15160	15160	15160	15160	0
384	20241129	121700	21382420	15160	15160	15160	15160	0
385	20241129	121600	21382420	15160	15160	15160	15160	0
386	20241129	121500	21382420	15160	15160	15160	15160	0
387	20241129	121400	21382420	15160	15160	15160	15160	0
388	20241129	121300	21382420	15160	15160	15160	15160	0
389	20241129	121200	21382420	15160	15160	15160	15160	0
390	20241129	121100	21382420	15160	15160	15160	15160	0
391	20241129	121000	21382420	15160	15160	15160	15160	0
392	20241129	120900	21382420	15160	15160	15160	15160	0
393	20241129	120800	21382420	15160	15160	15160	15160	0
394	20241129	120700	21382420	15160	15160	15160	15160	0
395	20241129	120600	21382420	15160	15160	15160	15160	0
396	20241129	120500	21382420	15160	15160	15160	15160	0
397	20241129	120400	21382420	15160	15160	15160	15160	0
398	20241129	120300	21382420	15160	15160	15160	15160	0
399	20241129	120200	21382420	15160	15160	15160	15160	0
400	20241129	120100	21382420	15160	15160	15160	15160	0
401	20241129	120000	21382420	15160	15160	15160	15160	0
402	20241129	115900	21382420	15160	15160	15160	15160	0
403	20241129	115800	21382420	15160	15160	15160	15160	0
404	20241129	115700	21382420	15160	15160	15160	15160	0
405	20241129	115600	21382420	15160	15160	15160	15160	0
406	20241129	115500	21382420	15160	15160	15160	15160	0
407	20241129	115400	21382420	15160	15160	15160	15160	0
408	20241129	115300	21382420	15160	15160	15160	15160	0
409	20241129	115200	21382420	15160	15160	15160	15160	0
410	20241129	115100	21382420	15160	15160	15160	15160	0
411	20241129	115000	21382420	15160	15160	15160	15160	0
412	20241129	114900	21382420	15160	15160	15160	15160	0
413	20241129	114800	21382420	15160	15160	15160	15160	0
414	20241129	114700	21382420	15160	15160	15160	15160	0
415	20241129	114600	21382420	15160	15160	15160	15160	0
416	20241129	114500	21382420	15160	15160	15160	15160	0
417	20241129	114400	21382420	15160	15160	15160	15160	0
418	20241129	114300	21382420	15160	15160	15160	15160	0
419	20241129	114200	21382420	15160	15160	15160	15160	0
420	20241129	114100	21382420	15160	15160	15160	15160	0
421	20241129	114000	21382420	15160	15160	15160	15160	0
422	20241129	113900	21382420	15160	15160	15160	15160	0
423	20241129	113800	21382420	15160	15160	15160	15160	0
424	20241129	113700	21382420	15160	15160	15160	15160	0
425	20241129	113600	21382420	15160	15160	15160	15160	0
426	20241129	113500	21382420	15160	15160	15160	15160	0
427	20241129	113400	21382420	15160	15160	15160	15160	0
428	20241129	113300	21382420	15160	15160	15160	15160	0
429	20241129	113200	21382420	15160	15160	15160	15160	0
430	20241129	113100	21382420	15160	15160	15160	15160	0
431	20241129	113000	21382420	15160	15160	15160	15160	0
432	20241129	112900	21382420	15160	15160	15160	15160	0
433	20241129	112800	21382420	15160	15160	15160	15160	0
434	20241129	112700	21382420	15160	15160	15160	15160	2
435	20241129	112600	21352100	15160	15160	15160	15160	0
436	20241129	112500	21352100	15160	15160	15160	15160	0
437	20241129	112400	21352100	15160	15160	15160	15160	0
438	20241129	112300	21352100	15160	15160	15160	15160	0
439	20241129	112200	21352100	15160	15160	15160	15160	0
440	20241129	112100	21352100	15160	15160	15160	15160	0
441	20241129	112000	21352100	15160	15160	15160	15160	0
442	20241129	111900	21352100	15160	15160	15160	15160	0
443	20241129	111800	21352100	15160	15160	15160	15160	0
444	20241129	111700	21352100	15160	15160	15160	15160	0
445	20241129	111600	21352100	15160	15160	15160	15160	0
446	20241129	111500	21352100	15160	15160	15160	15160	0
447	20241129	111400	21352100	15160	15160	15160	15160	0
448	20241129	111300	21352100	15160	15160	15160	15160	0
449	20241129	111200	21352100	15160	15160	15160	15160	13
450	20241129	111100	21155020	15160	15160	15160	15160	0
451	20241129	111000	21155020	15160	15140	15160	15140	30
452	20241129	110900	20700760	15070	15070	15070	15070	0
453	20241129	110800	20700760	15070	15070	15070	15070	0
454	20241129	110700	20700760	15070	15070	15070	15070	0
455	20241129	110600	20700760	15070	15070	15070	15070	0
456	20241129	110500	20700760	15070	15070	15070	15070	0
457	20241129	110400	20700760	15070	15070	15070	15070	0
458	20241129	110300	20700760	15070	15070	15070	15070	0
459	20241129	110200	20700760	15070	15070	15070	15070	0
460	20241129	110100	20700760	15070	15070	15070	15070	0
461	20241129	110000	20700760	15070	15070	15070	15070	1
462	20241129	105900	20685690	15070	15070	15070	15070	0
463	20241129	105800	20685690	15070	15070	15070	15070	0
464	20241129	105700	20685690	15070	15070	15070	15070	1
465	20241129	105600	20670620	15060	15060	15060	15060	0
466	20241129	105500	20670620	15060	15060	15060	15060	0
467	20241129	105400	20670620	15060	15060	15060	15060	0
468	20241129	105300	20670620	15060	15060	15060	15060	0
469	20241129	105200	20670620	15060	15060	15060	15060	0
470	20241129	105100	20670620	15060	15060	15060	15060	0
471	20241129	105000	20670620	15060	15060	15060	15060	0
472	20241129	104900	20670620	15060	15060	15060	15060	0
473	20241129	104800	20670620	15060	15060	15060	15060	0
474	20241129	104700	20670620	15060	15060	15060	15060	0
475	20241129	104600	20670620	15060	15060	15060	15060	0
476	20241129	104500	20670620	15060	15060	15060	15060	0
477	20241129	104400	20670620	15060	15060	15060	15060	0
478	20241129	104300	20670620	15060	15060	15060	15060	0
479	20241129	104200	20670620	15060	15060	15060	15060	32
480	20241129	104100	20188700	15180	15180	15180	15180	0
481	20241129	104000	20188700	15180	15180	15180	15180	0
482	20241129	103900	20188700	15180	15180	15180	15180	1
483	20241129	103800	20173520	15190	15190	15190	15190	0
484	20241129	103700	20173520	15190	15190	15190	15190	0
485	20241129	103600	20173520	15190	15190	15190	15190	0
486	20241129	103500	20173520	15190	15190	15190	15190	0
487	20241129	103400	20173520	15190	15190	15190	15190	0
488	20241129	103300	20173520	15190	15190	15190	15190	0
489	20241129	103200	20173520	15190	15190	15190	15190	0
490	20241129	103100	20173520	15190	15190	15190	15190	0
491	20241129	103000	20173520	15190	15180	15190	15180	28
492	20241129	102900	19748300	15160	15160	15160	15160	0
493	20241129	102800	19748300	15160	15070	15160	15050	222
494	20241129	102700	16404630	15060	15060	15060	15060	0
495	20241129	102600	16404630	15060	15060	15060	15060	0
496	20241129	102500	16404630	15060	15080	15080	15060	20
497	20241129	102400	16103280	15100	15100	15100	15100	0
498	20241129	102300	16103280	15100	15110	15110	15100	100
499	20241129	102200	14593270	15100	15100	15100	15100	0
500	20241129	102100	14593270	15100	15100	15100	15100	0
501	20241129	102000	14593270	15100	15100	15100	15100	0
502	20241129	101900	14593270	15100	15100	15100	15100	0
503	20241129	101800	14593270	15100	15100	15100	15100	0
504	20241129	101700	14593270	15100	15140	15140	15100	100
505	20241129	101600	13082570	15300	15300	15300	15300	0
506	20241129	101500	13082570	15300	15300	15300	15300	0
507	20241129	101400	13082570	15300	15300	15300	15300	0
508	20241129	101300	13082570	15300	15300	15300	15300	0
509	20241129	101200	13082570	15300	15300	15300	15300	0
510	20241129	101100	13082570	15300	15230	15300	15230	26
511	20241129	101000	12686220	15150	15150	15150	15150	0
512	20241129	100900	12686220	15150	15150	15150	15150	0
513	20241129	100800	12686220	15150	15150	15150	15150	0
514	20241129	100700	12686220	15150	15150	15150	15150	0
515	20241129	100600	12686220	15150	15150	15150	15150	0
516	20241129	100500	12686220	15150	15150	15150	15150	74
517	20241129	100400	11565120	15150	15190	15190	15150	300
518	20241129	100300	7015090	15290	15290	15290	15290	0
519	20241129	100200	7015090	15290	15290	15290	15290	0
520	20241129	100100	7015090	15290	15290	15290	15290	0
521	20241129	100000	7015090	15290	15290	15290	15290	1
522	20241129	095900	6999800	15330	15330	15330	15330	0
523	20241129	095800	6999800	15330	15330	15330	15330	0
524	20241129	095700	6999800	15330	15330	15330	15330	0
525	20241129	095600	6999800	15330	15330	15330	15330	0
526	20241129	095500	6999800	15330	15330	15330	15330	0
527	20241129	095400	6999800	15330	15330	15330	15330	0
528	20241129	095300	6999800	15330	15330	15330	15330	0
529	20241129	095200	6999800	15330	15330	15330	15330	0
530	20241129	095100	6999800	15330	15330	15330	15330	0
531	20241129	095000	6999800	15330	15330	15330	15330	0
532	20241129	094900	6999800	15330	15330	15330	15330	1
533	20241129	094800	6984470	15330	15330	15330	15330	0
534	20241129	094700	6984470	15330	15330	15330	15330	0
535	20241129	094600	6984470	15330	15330	15330	15330	0
536	20241129	094500	6984470	15330	15330	15330	15330	0
537	20241129	094400	6984470	15330	15330	15330	15330	0
538	20241129	094300	6984470	15330	15330	15330	15330	0
539	20241129	094200	6984470	15330	15330	15330	15330	1
540	20241129	094100	6969140	15150	15150	15150	15150	0
541	20241129	094000	6969140	15150	15150	15150	15150	0
542	20241129	093900	6969140	15150	15150	15150	15150	0
543	20241129	093800	6969140	15150	15150	15150	15150	0
544	20241129	093700	6969140	15150	15150	15150	15150	0
545	20241129	093600	6969140	15150	15150	15150	15150	0
546	20241129	093500	6969140	15150	15230	15230	15150	300
547	20241129	093400	2407360	15220	15230	15230	15220	21
548	20241129	093300	2087730	15350	15350	15350	15350	0
549	20241129	093200	2087730	15350	15350	15350	15350	131
550	20241129	093100	76880	15380	15380	15380	15380	0
551	20241129	093000	76880	15380	15380	15380	15380	0
552	20241129	092900	76880	15380	15380	15380	15380	0
553	20241129	092800	76880	15380	15380	15380	15380	0
554	20241129	092700	76880	15380	15380	15380	15380	0
555	20241129	092600	76880	15380	15380	15380	15380	0
556	20241129	092500	76880	15380	15380	15380	15380	0
557	20241129	092400	76880	15380	15380	15380	15380	0
558	20241129	092300	76880	15380	15380	15380	15380	0
559	20241129	092200	76880	15380	15380	15380	15380	0
560	20241129	092100	76880	15380	15380	15380	15380	1
561	20241129	092000	61500	15330	15330	15330	15330	0
562	20241129	091900	61500	15330	15330	15330	15330	0
563	20241129	091800	61500	15330	15330	15330	15330	0
564	20241129	091700	61500	15330	15330	15330	15330	0
565	20241129	091600	61500	15330	15330	15330	15330	0
566	20241129	091500	61500	15330	15330	15330	15330	0
567	20241129	091400	61500	15330	15330	15330	15330	0
568	20241129	091300	61500	15330	15330	15330	15330	0
569	20241129	091200	61500	15330	15330	15330	15330	0
570	20241129	091100	61500	15330	15330	15330	15330	0
571	20241129	091000	61500	15330	15330	15330	15330	0
572	20241129	090900	61500	15330	15330	15330	15330	0
573	20241129	090800	61500	15330	15330	15330	15330	0
574	20241129	090700	61500	15330	15330	15330	15330	0
575	20241129	090600	61500	15330	15330	15330	15330	0
576	20241129	090500	61500	15330	15330	15330	15330	0
577	20241129	090400	61500	15330	15330	15330	15330	0
578	20241129	090300	61500	15330	15330	15330	15330	0
579	20241129	090200	61500	15330	15330	15330	15330	0
580	20241129	090100	61500	15330	15330	15330	15330	0
581	20241129	090000	61500	15330	15390	15390	15330	4