KissMeData/003120/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	183800	53867410	15690	15690	15690	15690	439
3	20241114	183700	53867410	15690	15690	15690	15690	0
4	20241114	183600	53867410	15690	15690	15690	15690	0
5	20241114	183500	53867410	15690	15690	15690	15690	0
6	20241114	183400	53867410	15690	15690	15690	15690	0
7	20241114	183300	53867410	15690	15690	15690	15690	0
8	20241114	183200	53867410	15690	15690	15690	15690	0
9	20241114	183100	53867410	15690	15690	15690	15690	0
10	20241114	183000	53867410	15690	15690	15690	15690	0
11	20241114	182900	53867410	15690	15690	15690	15690	0
12	20241114	182800	53867410	15690	15690	15690	15690	0
13	20241114	182700	53867410	15690	15690	15690	15690	0
14	20241114	182600	53867410	15690	15690	15690	15690	0
15	20241114	182500	53867410	15690	15690	15690	15690	0
16	20241114	182400	53867410	15690	15690	15690	15690	0
17	20241114	182300	53867410	15690	15690	15690	15690	0
18	20241114	182200	53867410	15690	15690	15690	15690	0
19	20241114	182100	53867410	15690	15690	15690	15690	0
20	20241114	182000	53867410	15690	15690	15690	15690	0
21	20241114	181900	53867410	15690	15690	15690	15690	0
22	20241114	181800	53867410	15690	15690	15690	15690	0
23	20241114	181700	53867410	15690	15690	15690	15690	0
24	20241114	181600	53867410	15690	15690	15690	15690	0
25	20241114	181500	53867410	15690	15690	15690	15690	0
26	20241114	181400	53867410	15690	15690	15690	15690	0
27	20241114	181300	53867410	15690	15690	15690	15690	0
28	20241114	181200	53867410	15690	15690	15690	15690	0
29	20241114	181100	53867410	15690	15690	15690	15690	0
30	20241114	181000	53867410	15690	15690	15690	15690	0
31	20241114	180900	53867410	15690	15690	15690	15690	0
32	20241114	180800	53867410	15690	15690	15690	15690	439
33	20241114	180700	53867410	15690	15690	15690	15690	0
34	20241114	180600	53867410	15690	15690	15690	15690	0
35	20241114	180500	53867410	15690	15690	15690	15690	0
36	20241114	180400	53867410	15690	15690	15690	15690	0
37	20241114	180300	53867410	15690	15690	15690	15690	0
38	20241114	180200	53867410	15690	15690	15690	15690	0
39	20241114	180100	53867410	15690	15690	15690	15690	0
40	20241114	180000	53867410	15690	15690	15690	15690	0
41	20241114	175900	53867410	15690	15690	15690	15690	0
42	20241114	175800	53867410	15690	15690	15690	15690	0
43	20241114	175700	53867410	15690	15690	15690	15690	0
44	20241114	175600	53867410	15690	15690	15690	15690	0
45	20241114	175500	53867410	15690	15690	15690	15690	0
46	20241114	175400	53867410	15690	15690	15690	15690	0
47	20241114	175300	53867410	15690	15690	15690	15690	0
48	20241114	175200	53867410	15690	15690	15690	15690	0
49	20241114	175100	53867410	15690	15690	15690	15690	0
50	20241114	175000	53867410	15690	15690	15690	15690	0
51	20241114	174900	53867410	15690	15690	15690	15690	0
52	20241114	174800	53867410	15690	15690	15690	15690	0
53	20241114	174700	53867410	15690	15690	15690	15690	0
54	20241114	174600	53867410	15690	15690	15690	15690	0
55	20241114	174500	53867410	15690	15690	15690	15690	0
56	20241114	174400	53867410	15690	15690	15690	15690	0
57	20241114	174300	53867410	15690	15690	15690	15690	0
58	20241114	174200	53867410	15690	15690	15690	15690	0
59	20241114	174100	53867410	15690	15690	15690	15690	0
60	20241114	174000	53867410	15690	15690	15690	15690	0
61	20241114	173900	53867410	15690	15690	15690	15690	0
62	20241114	173800	53867410	15690	15690	15690	15690	439
63	20241114	173700	53867410	15690	15690	15690	15690	0
64	20241114	173600	53867410	15690	15690	15690	15690	0
65	20241114	173500	53867410	15690	15690	15690	15690	0
66	20241114	173400	53867410	15690	15690	15690	15690	0
67	20241114	173300	53867410	15690	15690	15690	15690	0
68	20241114	173200	53867410	15690	15690	15690	15690	0
69	20241114	173100	53867410	15690	15690	15690	15690	0
70	20241114	173000	53867410	15690	15690	15690	15690	0
71	20241114	172900	53867410	15690	15690	15690	15690	0
72	20241114	172800	53867410	15690	15690	15690	15690	0
73	20241114	172700	53867410	15690	15690	15690	15690	0
74	20241114	172600	53867410	15690	15690	15690	15690	0
75	20241114	172500	53867410	15690	15690	15690	15690	0
76	20241114	172400	53867410	15690	15690	15690	15690	0
77	20241114	172300	53867410	15690	15690	15690	15690	0
78	20241114	172200	53867410	15690	15690	15690	15690	0
79	20241114	172100	53867410	15690	15690	15690	15690	0
80	20241114	172000	53867410	15690	15690	15690	15690	0
81	20241114	171900	53867410	15690	15690	15690	15690	0
82	20241114	171800	53867410	15690	15690	15690	15690	0
83	20241114	171700	53867410	15690	15690	15690	15690	0
84	20241114	171600	53867410	15690	15690	15690	15690	0
85	20241114	171500	53867410	15690	15690	15690	15690	0
86	20241114	171400	53867410	15690	15690	15690	15690	0
87	20241114	171300	53867410	15690	15690	15690	15690	0
88	20241114	171200	53867410	15690	15690	15690	15690	0
89	20241114	171100	53867410	15690	15690	15690	15690	0
90	20241114	171000	53867410	15690	15690	15690	15690	0
91	20241114	170900	53867410	15690	15690	15690	15690	0
92	20241114	170800	53867410	15690	15690	15690	15690	439
93	20241114	170700	53867410	15690	15690	15690	15690	0
94	20241114	170600	53867410	15690	15690	15690	15690	0
95	20241114	170500	53867410	15690	15690	15690	15690	0
96	20241114	170400	53867410	15690	15690	15690	15690	0
97	20241114	170300	53867410	15690	15690	15690	15690	0
98	20241114	170200	53867410	15690	15690	15690	15690	0
99	20241114	170100	53867410	15690	15690	15690	15690	0
100	20241114	170000	53867410	15690	15690	15690	15690	0
101	20241114	165900	53867410	15690	15690	15690	15690	0
102	20241114	165800	53867410	15690	15690	15690	15690	0
103	20241114	165700	53867410	15690	15690	15690	15690	0
104	20241114	165600	53867410	15690	15690	15690	15690	0
105	20241114	165500	53867410	15690	15690	15690	15690	0
106	20241114	165400	53867410	15690	15690	15690	15690	0
107	20241114	165300	53867410	15690	15690	15690	15690	0
108	20241114	165200	53867410	15690	15690	15690	15690	0
109	20241114	165100	53867410	15690	15690	15690	15690	0
110	20241114	165000	53867410	15690	15690	15690	15690	0
111	20241114	164900	53867410	15690	15690	15690	15690	0
112	20241114	164800	53867410	15690	15690	15690	15690	0
113	20241114	164700	53867410	15690	15690	15690	15690	0
114	20241114	164600	53867410	15690	15690	15690	15690	0
115	20241114	164500	53867410	15690	15690	15690	15690	0
116	20241114	164400	53867410	15690	15690	15690	15690	0
117	20241114	164300	53867410	15690	15690	15690	15690	0
118	20241114	164200	53867410	15690	15690	15690	15690	0
119	20241114	164100	53867410	15690	15690	15690	15690	0
120	20241114	164000	53867410	15690	15690	15690	15690	0
121	20241114	163900	53867410	15690	15690	15690	15690	0
122	20241114	163800	53867410	15690	15690	15690	15690	439
123	20241114	163700	53867410	15690	15690	15690	15690	0
124	20241114	163600	53867410	15690	15690	15690	15690	0
125	20241114	163500	53867410	15690	15690	15690	15690	0
126	20241114	163400	53867410	15690	15690	15690	15690	0
127	20241114	163300	53867410	15690	15690	15690	15690	0
128	20241114	163200	53867410	15690	15690	15690	15690	0
129	20241114	163100	53867410	15690	15690	15690	15690	0
130	20241114	163000	53867410	15690	15690	15690	15690	439
131	20241114	162900	46979500	15690	15690	15690	15690	0
132	20241114	162800	46979500	15690	15690	15690	15690	0
133	20241114	162700	46979500	15690	15690	15690	15690	0
134	20241114	162600	46979500	15690	15690	15690	15690	0
135	20241114	162500	46979500	15690	15690	15690	15690	0
136	20241114	162400	46979500	15690	15690	15690	15690	0
137	20241114	162300	46979500	15690	15690	15690	15690	0
138	20241114	162200	46979500	15690	15690	15690	15690	0
139	20241114	162100	46979500	15690	15690	15690	15690	0
140	20241114	162000	46979500	15690	15690	15690	15690	0
141	20241114	161900	46979500	15690	15690	15690	15690	0
142	20241114	161800	46979500	15690	15690	15690	15690	0
143	20241114	161700	46979500	15690	15690	15690	15690	0
144	20241114	161600	46979500	15690	15690	15690	15690	0
145	20241114	161500	46979500	15690	15690	15690	15690	0
146	20241114	161400	46979500	15690	15690	15690	15690	0
147	20241114	161300	46979500	15690	15690	15690	15690	0
148	20241114	161200	46979500	15690	15690	15690	15690	0
149	20241114	161100	46979500	15690	15690	15690	15690	0
150	20241114	161000	46979500	15690	15690	15690	15690	0
151	20241114	160900	46979500	15690	15690	15690	15690	10
152	20241114	160800	46822600	15690	15690	15690	15690	0
153	20241114	160700	46822600	15690	15690	15690	15690	0
154	20241114	160600	46822600	15690	15690	15690	15690	0
155	20241114	160500	46822600	15690	15690	15690	15690	22
156	20241114	160400	46477420	15690	15690	15690	15690	0
157	20241114	160300	46477420	15690	15690	15690	15690	0
158	20241114	160200	46477420	15690	15690	15690	15690	0
159	20241114	160100	46477420	15690	15690	15690	15690	0
160	20241114	160000	46477420	15690	15690	15690	15690	0
161	20241114	155900	46477420	15690	15650	15690	15650	4
162	20241114	155800	46414700	15690	15650	15690	15650	2
163	20241114	155700	46383360	15690	15690	15690	15690	0
164	20241114	155600	46383360	15690	15690	15690	15690	0
165	20241114	155500	46383360	15690	15690	15690	15690	0
166	20241114	155400	46383360	15690	15690	15690	15690	0
167	20241114	155300	46383360	15690	15690	15690	15690	0
168	20241114	155200	46383360	15690	15690	15690	15690	1
169	20241114	155100	46367670	15690	15690	15690	15690	0
170	20241114	155000	46367670	15690	15690	15690	15690	0
171	20241114	154900	46367670	15690	15690	15690	15690	0
172	20241114	154800	46367670	15690	15690	15690	15690	0
173	20241114	154700	46367670	15690	15690	15690	15690	1
174	20241114	154600	46351980	15620	15620	15620	15620	0
175	20241114	154500	46351980	15620	15620	15620	15620	0
176	20241114	154400	46351980	15620	15620	15620	15620	0
177	20241114	154300	46351980	15620	15640	15640	15620	50
178	20241114	154200	45570910	15660	15660	15660	15660	0
179	20241114	154100	45570910	15660	15660	15660	15660	1
180	20241114	154000	45555250	15640	15640	15640	15640	0
181	20241114	153900	45555250	15640	15650	15650	15640	36
182	20241114	153800	44992200	15680	15680	15680	15680	1
183	20241114	153700	44976520	15680	15680	15680	15680	1
184	20241114	153600	44960840	15680	15680	15680	15680	0
185	20241114	153500	44960840	15680	15680	15680	15680	1
186	20241114	153400	44945160	15680	15680	15680	15680	0
187	20241114	153300	44945160	15680	15680	15680	15680	1
188	20241114	153200	44929480	15680	15680	15680	15680	0
189	20241114	153100	44929480	15680	15680	15680	15680	2
190	20241114	153000	44898120	15680	15680	15680	15680	0
191	20241114	152900	44898120	15680	15680	15680	15680	0
192	20241114	152800	44898120	15680	15680	15680	15680	0
193	20241114	152700	44898120	15680	15680	15680	15680	1
194	20241114	152600	44882440	15680	15680	15680	15680	1
195	20241114	152500	44866760	15680	15680	15680	15680	0
196	20241114	152400	44866760	15680	15680	15680	15680	1
197	20241114	152300	44851080	15680	15680	15680	15680	0
198	20241114	152200	44851080	15680	15680	15680	15680	0
199	20241114	152100	44851080	15680	15680	15680	15680	0
200	20241114	152000	44851080	15680	15680	15680	15680	0
201	20241114	151900	44851080	15680	15680	15680	15680	1
202	20241114	151800	44835400	15680	15680	15680	15680	0
203	20241114	151700	44835400	15680	15680	15680	15680	1
204	20241114	151600	44819720	15680	15680	15680	15680	0
205	20241114	151500	44819720	15680	15680	15680	15680	0
206	20241114	151400	44819720	15680	15680	15680	15680	0
207	20241114	151300	44819720	15680	15680	15680	15680	1
208	20241114	151200	44804040	15680	15680	15680	15680	1
209	20241114	151100	44788360	15680	15680	15680	15680	1
210	20241114	151000	44772680	15680	15600	15680	15600	51
211	20241114	150900	43973080	15690	15690	15690	15690	7
212	20241114	150800	43863250	15690	15690	15690	15690	0
213	20241114	150700	43863250	15690	15690	15690	15690	1
214	20241114	150600	43847560	15690	15690	15690	15690	0
215	20241114	150500	43847560	15690	15690	15690	15690	1
216	20241114	150400	43831870	15690	15690	15690	15690	0
217	20241114	150300	43831870	15690	15690	15690	15690	2
218	20241114	150200	43800490	15690	15690	15690	15690	0
219	20241114	150100	43800490	15690	15690	15690	15690	0
220	20241114	150000	43800490	15690	15690	15690	15690	0
221	20241114	145900	43800490	15690	15690	15690	15690	1
222	20241114	145800	43784800	15690	15690	15690	15690	1
223	20241114	145700	43769110	15690	15690	15690	15690	0
224	20241114	145600	43769110	15690	15690	15690	15690	1
225	20241114	145500	43753420	15690	15690	15690	15690	0
226	20241114	145400	43753420	15690	15690	15690	15690	0
227	20241114	145300	43753420	15690	15690	15690	15690	0
228	20241114	145200	43753420	15690	15690	15690	15690	0
229	20241114	145100	43753420	15690	15540	15690	15540	4
230	20241114	145000	43690950	15540	15540	15540	15540	11
231	20241114	144900	43520010	15540	15540	15540	15540	0
232	20241114	144800	43520010	15540	15540	15540	15540	0
233	20241114	144700	43520010	15540	15540	15540	15540	0
234	20241114	144600	43520010	15540	15540	15540	15540	0
235	20241114	144500	43520010	15540	15540	15540	15540	1
236	20241114	144400	43504470	15540	15540	15540	15540	0
237	20241114	144300	43504470	15540	15540	15540	15540	0
238	20241114	144200	43504470	15540	15540	15540	15540	1
239	20241114	144100	43488930	15540	15540	15540	15540	1
240	20241114	144000	43473390	15500	15500	15500	15500	0
241	20241114	143900	43473390	15500	15510	15510	15500	7
242	20241114	143800	43364830	15530	15530	15530	15530	2
243	20241114	143700	43333770	15540	15540	15540	15540	1
244	20241114	143600	43318230	15540	15540	15540	15540	0
245	20241114	143500	43318230	15540	15540	15540	15540	1
246	20241114	143400	43302690	15540	15540	15540	15540	1
247	20241114	143300	43287150	15540	15540	15540	15540	0
248	20241114	143200	43287150	15540	15540	15540	15540	0
249	20241114	143100	43287150	15540	15540	15540	15540	1
250	20241114	143000	43271610	15540	15540	15540	15540	2
251	20241114	142900	43240530	15540	15540	15540	15540	1
252	20241114	142800	43224990	15530	15530	15530	15530	0
253	20241114	142700	43224990	15530	15530	15530	15530	0
254	20241114	142600	43224990	15530	15530	15530	15530	0
255	20241114	142500	43224990	15530	15530	15530	15530	0
256	20241114	142400	43224990	15530	15530	15530	15530	0
257	20241114	142300	43224990	15530	15530	15530	15530	1
258	20241114	142200	43209460	15530	15530	15530	15530	0
259	20241114	142100	43209460	15530	15530	15530	15530	1
260	20241114	142000	43193930	15530	15530	15530	15530	0
261	20241114	141900	43193930	15530	15530	15530	15530	0
262	20241114	141800	43193930	15530	15530	15530	15530	0
263	20241114	141700	43193930	15530	15530	15530	15530	1
264	20241114	141600	43178400	15530	15530	15530	15530	0
265	20241114	141500	43178400	15530	15530	15530	15530	2
266	20241114	141400	43147340	15530	15530	15530	15530	0
267	20241114	141300	43147340	15530	15530	15530	15530	0
268	20241114	141200	43147340	15530	15530	15530	15530	0
269	20241114	141100	43147340	15530	15530	15530	15530	2
270	20241114	141000	43116280	15530	15530	15530	15530	1
271	20241114	140900	43100750	15540	15540	15540	15540	1
272	20241114	140800	43085210	15540	15540	15540	15540	2
273	20241114	140700	43054130	15540	15540	15540	15540	1
274	20241114	140600	43038590	15540	15540	15540	15540	0
275	20241114	140500	43038590	15540	15540	15540	15540	0
276	20241114	140400	43038590	15540	15540	15540	15540	0
277	20241114	140300	43038590	15540	15540	15540	15540	1
278	20241114	140200	43023050	15540	15540	15540	15540	0
279	20241114	140100	43023050	15540	15540	15540	15540	1
280	20241114	140000	43007510	15530	15530	15530	15530	0
281	20241114	135900	43007510	15530	15530	15530	15530	0
282	20241114	135800	43007510	15530	15530	15530	15530	0
283	20241114	135700	43007510	15530	15530	15530	15530	0
284	20241114	135600	43007510	15530	15530	15530	15530	0
285	20241114	135500	43007510	15530	15530	15530	15530	59
286	20241114	135400	42091240	15540	15540	15540	15540	0
287	20241114	135300	42091240	15540	15540	15540	15540	2
288	20241114	135200	42060160	15540	15540	15540	15540	0
289	20241114	135100	42060160	15540	15540	15540	15540	0
290	20241114	135000	42060160	15540	15540	15540	15540	2
291	20241114	134900	42029080	15540	15540	15540	15540	0
292	20241114	134800	42029080	15540	15540	15540	15540	2
293	20241114	134700	41998000	15540	15540	15540	15540	1
294	20241114	134600	41982460	15540	15540	15540	15540	0
295	20241114	134500	41982460	15540	15540	15540	15540	0
296	20241114	134400	41982460	15540	15540	15540	15540	0
297	20241114	134300	41982460	15540	15540	15540	15540	2
298	20241114	134200	41951380	15540	15540	15540	15540	0
299	20241114	134100	41951380	15540	15540	15540	15540	1
300	20241114	134000	41935840	15540	15540	15540	15540	0
301	20241114	133900	41935840	15540	15540	15540	15540	1
302	20241114	133800	41920300	15540	15540	15540	15540	0
303	20241114	133700	41920300	15540	15540	15540	15540	0
304	20241114	133600	41920300	15540	15540	15540	15540	1
305	20241114	133500	41904760	15530	15530	15530	15530	0
306	20241114	133400	41904760	15530	15530	15530	15530	1
307	20241114	133300	41889230	15530	15530	15530	15530	0
308	20241114	133200	41889230	15530	15530	15530	15530	0
309	20241114	133100	41889230	15530	15530	15530	15530	1
310	20241114	133000	41873700	15510	15510	15510	15510	0
311	20241114	132900	41873700	15510	15510	15510	15510	0
312	20241114	132800	41873700	15510	15510	15510	15510	1
313	20241114	132700	41858190	15500	15500	15500	15500	0
314	20241114	132600	41858190	15500	15500	15500	15500	0
315	20241114	132500	41858190	15500	15500	15500	15500	0
316	20241114	132400	41858190	15500	15500	15500	15500	0
317	20241114	132300	41858190	15500	15500	15500	15500	0
318	20241114	132200	41858190	15500	15490	15500	15490	341
319	20241114	132100	36572720	15490	15490	15490	15490	0
320	20241114	132000	36572720	15490	15490	15490	15490	1
321	20241114	131900	36557230	15490	15490	15490	15490	0
322	20241114	131800	36557230	15490	15490	15490	15490	0
323	20241114	131700	36557230	15490	15490	15490	15490	0
324	20241114	131600	36557230	15490	15490	15490	15490	1
325	20241114	131500	36541740	15490	15490	15490	15490	0
326	20241114	131400	36541740	15490	15490	15490	15490	1
327	20241114	131300	36526250	15480	15480	15480	15480	0
328	20241114	131200	36526250	15480	15480	15480	15480	0
329	20241114	131100	36526250	15480	15480	15480	15480	1
330	20241114	131000	36510770	15490	15490	15490	15490	2
331	20241114	130900	36479790	15500	15500	15500	15500	0
332	20241114	130800	36479790	15500	15500	15500	15500	1
333	20241114	130700	36464290	15500	15500	15500	15500	0
334	20241114	130600	36464290	15500	15500	15500	15500	2
335	20241114	130500	36433290	15500	15500	15500	15500	0
336	20241114	130400	36433290	15500	15500	15500	15500	0
337	20241114	130300	36433290	15500	15500	15500	15500	0
338	20241114	130200	36433290	15500	15500	15500	15500	1
339	20241114	130100	36417790	15500	15500	15500	15500	2
340	20241114	130000	36386790	15500	15500	15500	15500	0
341	20241114	125900	36386790	15500	15500	15500	15500	1
342	20241114	125800	36371290	15500	15500	15500	15500	0
343	20241114	125700	36371290	15500	15500	15500	15500	0
344	20241114	125600	36371290	15500	15500	15500	15500	0
345	20241114	125500	36371290	15500	15500	15500	15500	0
346	20241114	125400	36371290	15500	15500	15500	15500	1
347	20241114	125300	36355790	15500	15500	15500	15500	1
348	20241114	125200	36340290	15490	15490	15490	15490	0
349	20241114	125100	36340290	15490	15490	15490	15490	0
350	20241114	125000	36340290	15490	15490	15490	15490	0
351	20241114	124900	36340290	15490	15490	15490	15490	1
352	20241114	124800	36324800	15470	15470	15470	15470	0
353	20241114	124700	36324800	15470	15470	15470	15470	1
354	20241114	124600	36309330	15480	15480	15480	15480	1
355	20241114	124500	36293850	15460	15460	15460	15460	0
356	20241114	124400	36293850	15460	15460	15460	15460	7
357	20241114	124300	36185630	15460	15460	15460	15460	1
358	20241114	124200	36170170	15460	15460	15460	15460	10
359	20241114	124100	36015570	15460	15460	15460	15460	0
360	20241114	124000	36015570	15460	15460	15460	15460	1
361	20241114	123900	36000110	15460	15460	15460	15460	0
362	20241114	123800	36000110	15460	15460	15460	15460	1
363	20241114	123700	35984650	15450	15450	15450	15450	33
364	20241114	123600	35474800	15450	15450	15450	15440	323
365	20241114	123500	30484580	15450	15450	15450	15450	0
366	20241114	123400	30484580	15450	15450	15450	15450	41
367	20241114	123300	29851130	15450	15440	15450	15440	40
368	20241114	123200	29233330	15460	15460	15460	15460	1
369	20241114	123100	29217870	15450	15450	15450	15450	0
370	20241114	123000	29217870	15450	15450	15450	15450	0
371	20241114	122900	29217870	15450	15450	15450	15450	3
372	20241114	122800	29171520	15450	15450	15450	15450	0
373	20241114	122700	29171520	15450	15450	15450	15450	1
374	20241114	122600	29156070	15440	15440	15440	15440	0
375	20241114	122500	29156070	15440	15440	15440	15440	0
376	20241114	122400	29156070	15440	15440	15440	15440	66
377	20241114	122300	28137030	15440	15440	15440	15440	0
378	20241114	122200	28137030	15440	15440	15440	15440	25
379	20241114	122100	27751030	15440	15440	15440	15440	0
380	20241114	122000	27751030	15440	15440	15440	15440	1
381	20241114	121900	27735590	15440	15440	15440	15440	2
382	20241114	121800	27704710	15440	15440	15440	15440	1
383	20241114	121700	27689270	15490	15490	15490	15490	0
384	20241114	121600	27689270	15490	15490	15490	15490	0
385	20241114	121500	27689270	15490	15490	15490	15490	1
386	20241114	121400	27673780	15490	15490	15490	15490	0
387	20241114	121300	27673780	15490	15490	15490	15490	0
388	20241114	121200	27673780	15490	15490	15490	15490	1
389	20241114	121100	27658290	15490	15490	15490	15490	0
390	20241114	121000	27658290	15490	15490	15490	15490	1
391	20241114	120900	27642800	15520	15520	15520	15520	0
392	20241114	120800	27642800	15520	15520	15520	15520	0
393	20241114	120700	27642800	15520	15520	15520	15520	1
394	20241114	120600	27627280	15520	15520	15520	15520	0
395	20241114	120500	27627280	15520	15520	15520	15520	0
396	20241114	120400	27627280	15520	15520	15520	15520	1
397	20241114	120300	27611760	15520	15520	15520	15520	0
398	20241114	120200	27611760	15520	15520	15520	15520	0
399	20241114	120100	27611760	15520	15520	15520	15520	0
400	20241114	120000	27611760	15520	15520	15520	15520	0
401	20241114	115900	27611760	15520	15520	15520	15520	0
402	20241114	115800	27611760	15520	15520	15520	15520	1
403	20241114	115700	27596240	15520	15520	15520	15520	1
404	20241114	115600	27580720	15400	15400	15400	15400	0
405	20241114	115500	27580720	15400	15390	15400	15390	69
406	20241114	115400	26518560	15390	15390	15390	15390	0
407	20241114	115300	26518560	15390	15390	15390	15390	2
408	20241114	115200	26487780	15390	15390	15390	15390	0
409	20241114	115100	26487780	15390	15410	15410	15390	631
410	20241114	115000	16774650	15420	15420	15420	15420	1
411	20241114	114900	16759230	15430	15430	15430	15430	0
412	20241114	114800	16759230	15430	15420	15430	15420	3
413	20241114	114700	16712950	15430	15450	15450	15430	8
414	20241114	114600	16589460	15450	15450	15450	15450	0
415	20241114	114500	16589460	15450	15450	15450	15450	0
416	20241114	114400	16589460	15450	15450	15450	15450	4
417	20241114	114300	16527660	15450	15450	15450	15450	0
418	20241114	114200	16527660	15450	15450	15450	15450	7
419	20241114	114100	16419510	15450	15450	15450	15450	0
420	20241114	114000	16419510	15450	15450	15450	15450	0
421	20241114	113900	16419510	15450	15450	15450	15450	1
422	20241114	113800	16404060	15450	15450	15450	15450	0
423	20241114	113700	16404060	15450	15450	15450	15450	2
424	20241114	113600	16373160	15450	15450	15450	15450	1
425	20241114	113500	16357710	15460	15460	15460	15460	0
426	20241114	113400	16357710	15460	15500	15500	15460	264
427	20241114	113300	12276070	15550	15550	15550	15550	0
428	20241114	113200	12276070	15550	15550	15550	15550	0
429	20241114	113100	12276070	15550	15550	15550	15550	0
430	20241114	113000	12276070	15550	15550	15550	15550	1
431	20241114	112900	12260520	15550	15550	15550	15550	0
432	20241114	112800	12260520	15550	15550	15550	15550	0
433	20241114	112700	12260520	15550	15550	15550	15550	0
434	20241114	112600	12260520	15550	15550	15550	15550	0
435	20241114	112500	12260520	15550	15550	15550	15550	1
436	20241114	112400	12244970	15550	15550	15550	15550	0
437	20241114	112300	12244970	15550	15550	15550	15550	0
438	20241114	112200	12244970	15550	15550	15550	15550	1
439	20241114	112100	12229420	15570	15570	15570	15570	0
440	20241114	112000	12229420	15570	15570	15570	15570	0
441	20241114	111900	12229420	15570	15570	15570	15570	0
442	20241114	111800	12229420	15570	15570	15570	15570	0
443	20241114	111700	12229420	15570	15570	15570	15570	0
444	20241114	111600	12229420	15570	15570	15570	15570	0
445	20241114	111500	12229420	15570	15570	15570	15570	0
446	20241114	111400	12229420	15570	15570	15570	15570	0
447	20241114	111300	12229420	15570	15570	15570	15570	0
448	20241114	111200	12229420	15570	15570	15570	15570	0
449	20241114	111100	12229420	15570	15570	15570	15570	0
450	20241114	111000	12229420	15570	15570	15570	15570	0
451	20241114	110900	12229420	15570	15570	15570	15570	0
452	20241114	110800	12229420	15570	15570	15570	15570	0
453	20241114	110700	12229420	15570	15570	15570	15570	0
454	20241114	110600	12229420	15570	15570	15570	15570	1
455	20241114	110500	12213850	15570	15570	15570	15570	0
456	20241114	110400	12213850	15570	15570	15570	15570	0
457	20241114	110300	12213850	15570	15570	15570	15570	0
458	20241114	110200	12213850	15570	15570	15570	15570	0
459	20241114	110100	12213850	15570	15570	15570	15570	0
460	20241114	110000	12213850	15570	15570	15570	15570	1
461	20241114	105900	12198280	15570	15570	15570	15570	0
462	20241114	105800	12198280	15570	15570	15570	15570	0
463	20241114	105700	12198280	15570	15570	15570	15570	2
464	20241114	105600	12167140	15570	15570	15570	15570	0
465	20241114	105500	12167140	15570	15570	15570	15570	0
466	20241114	105400	12167140	15570	15570	15570	15570	0
467	20241114	105300	12167140	15570	15570	15570	15570	0
468	20241114	105200	12167140	15570	15570	15570	15570	0
469	20241114	105100	12167140	15570	15570	15570	15570	0
470	20241114	105000	12167140	15570	15570	15570	15570	0
471	20241114	104900	12167140	15570	15570	15570	15570	0
472	20241114	104800	12167140	15570	15570	15570	15570	0
473	20241114	104700	12167140	15570	15570	15570	15570	0
474	20241114	104600	12167140	15570	15570	15570	15570	0
475	20241114	104500	12167140	15570	15570	15570	15570	0
476	20241114	104400	12167140	15570	15570	15570	15570	0
477	20241114	104300	12167140	15570	15570	15570	15570	1
478	20241114	104200	12151570	15400	15400	15400	15400	0
479	20241114	104100	12151570	15400	15400	15400	15400	0
480	20241114	104000	12151570	15400	15400	15400	15400	0
481	20241114	103900	12151570	15400	15400	15400	15400	0
482	20241114	103800	12151570	15400	15400	15400	15400	0
483	20241114	103700	12151570	15400	15400	15400	15400	0
484	20241114	103600	12151570	15400	15400	15400	15400	0
485	20241114	103500	12151570	15400	15400	15400	15400	61
486	20241114	103400	11212170	15450	15370	15450	15370	9
487	20241114	103300	11073200	15350	15350	15350	15350	0
488	20241114	103200	11073200	15350	15350	15350	15350	0
489	20241114	103100	11073200	15350	15350	15350	15350	0
490	20241114	103000	11073200	15350	15350	15350	15350	0
491	20241114	102900	11073200	15350	15400	15400	15350	79
492	20241114	102800	9860050	15660	15660	15660	15660	0
493	20241114	102700	9860050	15660	15660	15660	15660	0
494	20241114	102600	9860050	15660	15660	15660	15660	0
495	20241114	102500	9860050	15660	15660	15660	15660	0
496	20241114	102400	9860050	15660	15660	15660	15660	0
497	20241114	102300	9860050	15660	15660	15660	15660	0
498	20241114	102200	9860050	15660	15660	15660	15660	0
499	20241114	102100	9860050	15660	15660	15660	15660	0
500	20241114	102000	9860050	15660	15660	15660	15660	0
501	20241114	101900	9860050	15660	15660	15660	15660	0
502	20241114	101800	9860050	15660	15660	15660	15660	0
503	20241114	101700	9860050	15660	15660	15660	15660	0
504	20241114	101600	9860050	15660	15660	15660	15660	0
505	20241114	101500	9860050	15660	15660	15660	15660	0
506	20241114	101400	9860050	15660	15660	15660	15660	0
507	20241114	101300	9860050	15660	15660	15660	15660	6
508	20241114	101200	9766090	15660	15660	15660	15660	0
509	20241114	101100	9766090	15660	15660	15660	15660	0
510	20241114	101000	9766090	15660	15660	15660	15660	1
511	20241114	100900	9750430	15380	15380	15380	15380	0
512	20241114	100800	9750430	15380	15380	15380	15380	0
513	20241114	100700	9750430	15380	15380	15380	15380	0
514	20241114	100600	9750430	15380	15520	15520	15200	561
515	20241114	100500	1125150	16170	16170	16170	16170	0
516	20241114	100400	1125150	16170	16170	16170	16170	0
517	20241114	100300	1125150	16170	16170	16170	16170	0
518	20241114	100200	1125150	16170	16180	16180	15510	71
519	20241114	100100	16190	16190	16190	16190	16190	1
520	20241114	100000	0	15490	15490	15490	15490	0