KissMeData/000950/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	183200	6289670	18890	18890	18890	18890	10
3	20241126	183100	6289670	18890	18890	18890	18890	0
4	20241126	183000	6289670	18890	18890	18890	18890	0
5	20241126	182900	6289670	18890	18890	18890	18890	0
6	20241126	182800	6289670	18890	18890	18890	18890	0
7	20241126	182700	6289670	18890	18890	18890	18890	0
8	20241126	182600	6289670	18890	18890	18890	18890	0
9	20241126	182500	6289670	18890	18890	18890	18890	0
10	20241126	182400	6289670	18890	18890	18890	18890	0
11	20241126	182300	6289670	18890	18890	18890	18890	0
12	20241126	182200	6289670	18890	18890	18890	18890	0
13	20241126	182100	6289670	18890	18890	18890	18890	0
14	20241126	182000	6289670	18890	18890	18890	18890	0
15	20241126	181900	6289670	18890	18890	18890	18890	0
16	20241126	181800	6289670	18890	18890	18890	18890	0
17	20241126	181700	6289670	18890	18890	18890	18890	0
18	20241126	181600	6289670	18890	18890	18890	18890	0
19	20241126	181500	6289670	18890	18890	18890	18890	0
20	20241126	181400	6289670	18890	18890	18890	18890	0
21	20241126	181300	6289670	18890	18890	18890	18890	0
22	20241126	181200	6289670	18890	18890	18890	18890	0
23	20241126	181100	6289670	18890	18890	18890	18890	0
24	20241126	181000	6289670	18890	18890	18890	18890	0
25	20241126	180900	6289670	18890	18890	18890	18890	0
26	20241126	180800	6289670	18890	18890	18890	18890	0
27	20241126	180700	6289670	18890	18890	18890	18890	0
28	20241126	180600	6289670	18890	18890	18890	18890	0
29	20241126	180500	6289670	18890	18890	18890	18890	0
30	20241126	180400	6289670	18890	18890	18890	18890	0
31	20241126	180300	6289670	18890	18890	18890	18890	0
32	20241126	180200	6289670	18890	18890	18890	18890	10
33	20241126	180100	6289670	18890	18890	18890	18890	0
34	20241126	180000	6289670	18890	18890	18890	18890	0
35	20241126	175900	6289670	18890	18890	18890	18890	0
36	20241126	175800	6289670	18890	18890	18890	18890	0
37	20241126	175700	6289670	18890	18890	18890	18890	0
38	20241126	175600	6289670	18890	18890	18890	18890	0
39	20241126	175500	6289670	18890	18890	18890	18890	0
40	20241126	175400	6289670	18890	18890	18890	18890	0
41	20241126	175300	6289670	18890	18890	18890	18890	0
42	20241126	175200	6289670	18890	18890	18890	18890	0
43	20241126	175100	6289670	18890	18890	18890	18890	0
44	20241126	175000	6289670	18890	18890	18890	18890	0
45	20241126	174900	6289670	18890	18890	18890	18890	0
46	20241126	174800	6289670	18890	18890	18890	18890	0
47	20241126	174700	6289670	18890	18890	18890	18890	0
48	20241126	174600	6289670	18890	18890	18890	18890	0
49	20241126	174500	6289670	18890	18890	18890	18890	0
50	20241126	174400	6289670	18890	18890	18890	18890	0
51	20241126	174300	6289670	18890	18890	18890	18890	0
52	20241126	174200	6289670	18890	18890	18890	18890	0
53	20241126	174100	6289670	18890	18890	18890	18890	0
54	20241126	174000	6289670	18890	18890	18890	18890	0
55	20241126	173900	6289670	18890	18890	18890	18890	0
56	20241126	173800	6289670	18890	18890	18890	18890	0
57	20241126	173700	6289670	18890	18890	18890	18890	0
58	20241126	173600	6289670	18890	18890	18890	18890	0
59	20241126	173500	6289670	18890	18890	18890	18890	0
60	20241126	173400	6289670	18890	18890	18890	18890	0
61	20241126	173300	6289670	18890	18890	18890	18890	0
62	20241126	173200	6289670	18890	18890	18890	18890	10
63	20241126	173100	6289670	18890	18890	18890	18890	0
64	20241126	173000	6289670	18890	18890	18890	18890	0
65	20241126	172900	6289670	18890	18890	18890	18890	0
66	20241126	172800	6289670	18890	18890	18890	18890	0
67	20241126	172700	6289670	18890	18890	18890	18890	0
68	20241126	172600	6289670	18890	18890	18890	18890	0
69	20241126	172500	6289670	18890	18890	18890	18890	0
70	20241126	172400	6289670	18890	18890	18890	18890	0
71	20241126	172300	6289670	18890	18890	18890	18890	0
72	20241126	172200	6289670	18890	18890	18890	18890	0
73	20241126	172100	6289670	18890	18890	18890	18890	0
74	20241126	172000	6289670	18890	18890	18890	18890	0
75	20241126	171900	6289670	18890	18890	18890	18890	0
76	20241126	171800	6289670	18890	18890	18890	18890	0
77	20241126	171700	6289670	18890	18890	18890	18890	0
78	20241126	171600	6289670	18890	18890	18890	18890	0
79	20241126	171500	6289670	18890	18890	18890	18890	0
80	20241126	171400	6289670	18890	18890	18890	18890	0
81	20241126	171300	6289670	18890	18890	18890	18890	0
82	20241126	171200	6289670	18890	18890	18890	18890	0
83	20241126	171100	6289670	18890	18890	18890	18890	0
84	20241126	171000	6289670	18890	18890	18890	18890	0
85	20241126	170900	6289670	18890	18890	18890	18890	0
86	20241126	170800	6289670	18890	18890	18890	18890	0
87	20241126	170700	6289670	18890	18890	18890	18890	0
88	20241126	170600	6289670	18890	18890	18890	18890	0
89	20241126	170500	6289670	18890	18890	18890	18890	0
90	20241126	170400	6289670	18890	18890	18890	18890	0
91	20241126	170300	6289670	18890	18890	18890	18890	0
92	20241126	170200	6289670	18890	18890	18890	18890	10
93	20241126	170100	6289670	18890	18890	18890	18890	0
94	20241126	170000	6289670	18890	18890	18890	18890	0
95	20241126	165900	6289670	18890	18890	18890	18890	0
96	20241126	165800	6289670	18890	18890	18890	18890	0
97	20241126	165700	6289670	18890	18890	18890	18890	0
98	20241126	165600	6289670	18890	18890	18890	18890	0
99	20241126	165500	6289670	18890	18890	18890	18890	0
100	20241126	165400	6289670	18890	18890	18890	18890	0
101	20241126	165300	6289670	18890	18890	18890	18890	0
102	20241126	165200	6289670	18890	18890	18890	18890	0
103	20241126	165100	6289670	18890	18890	18890	18890	0
104	20241126	165000	6289670	18890	18890	18890	18890	0
105	20241126	164900	6289670	18890	18890	18890	18890	0
106	20241126	164800	6289670	18890	18890	18890	18890	0
107	20241126	164700	6289670	18890	18890	18890	18890	0
108	20241126	164600	6289670	18890	18890	18890	18890	0
109	20241126	164500	6289670	18890	18890	18890	18890	0
110	20241126	164400	6289670	18890	18890	18890	18890	0
111	20241126	164300	6289670	18890	18890	18890	18890	0
112	20241126	164200	6289670	18890	18890	18890	18890	0
113	20241126	164100	6289670	18890	18890	18890	18890	0
114	20241126	164000	6289670	18890	18890	18890	18890	0
115	20241126	163900	6289670	18890	18890	18890	18890	0
116	20241126	163800	6289670	18890	18890	18890	18890	0
117	20241126	163700	6289670	18890	18890	18890	18890	0
118	20241126	163600	6289670	18890	18890	18890	18890	0
119	20241126	163500	6289670	18890	18890	18890	18890	0
120	20241126	163400	6289670	18890	18890	18890	18890	0
121	20241126	163300	6289670	18890	18890	18890	18890	0
122	20241126	163200	6289670	18890	18890	18890	18890	10
123	20241126	163100	6289670	18890	18890	18890	18890	0
124	20241126	163000	6289670	18890	18890	18890	18890	0
125	20241126	162900	6289670	18890	18890	18890	18890	0
126	20241126	162800	6289670	18890	18890	18890	18890	0
127	20241126	162700	6289670	18890	18890	18890	18890	0
128	20241126	162600	6289670	18890	18890	18890	18890	0
129	20241126	162500	6289670	18890	18890	18890	18890	0
130	20241126	162400	6289670	18890	18890	18890	18890	0
131	20241126	162300	6289670	18890	18890	18890	18890	0
132	20241126	162200	6289670	18890	18890	18890	18890	0
133	20241126	162100	6289670	18890	18890	18890	18890	0
134	20241126	162000	6289670	18890	18890	18890	18890	0
135	20241126	161900	6289670	18890	18890	18890	18890	0
136	20241126	161800	6289670	18890	18890	18890	18890	0
137	20241126	161700	6289670	18890	18890	18890	18890	0
138	20241126	161600	6289670	18890	18890	18890	18890	0
139	20241126	161500	6289670	18890	18890	18890	18890	0
140	20241126	161400	6289670	18890	18890	18890	18890	0
141	20241126	161300	6289670	18890	18890	18890	18890	0
142	20241126	161200	6289670	18890	18890	18890	18890	0
143	20241126	161100	6289670	18890	18890	18890	18890	0
144	20241126	161000	6289670	18890	18890	18890	18890	0
145	20241126	160900	6289670	18890	18890	18890	18890	0
146	20241126	160800	6289670	18890	18890	18890	18890	0
147	20241126	160700	6289670	18890	18890	18890	18890	0
148	20241126	160600	6289670	18890	18890	18890	18890	0
149	20241126	160500	6289670	18890	18890	18890	18890	0
150	20241126	160400	6289670	18890	18890	18890	18890	0
151	20241126	160300	6289670	18890	18890	18890	18890	0
152	20241126	160200	6289670	18890	18890	18890	18890	10
153	20241126	160100	6289670	18890	18890	18890	18890	0
154	20241126	160000	6289670	18890	18890	18890	18890	0
155	20241126	155900	6289670	18890	18890	18890	18890	0
156	20241126	155800	6289670	18890	18890	18890	18890	0
157	20241126	155700	6289670	18890	18890	18890	18890	0
158	20241126	155600	6289670	18890	18890	18890	18890	0
159	20241126	155500	6289670	18890	18890	18890	18890	0
160	20241126	155400	6289670	18890	18890	18890	18890	0
161	20241126	155300	6289670	18890	18890	18890	18890	0
162	20241126	155200	6289670	18890	18890	18890	18890	0
163	20241126	155100	6289670	18890	18890	18890	18890	0
164	20241126	155000	6289670	18890	18890	18890	18890	0
165	20241126	154900	6289670	18890	18890	18890	18890	0
166	20241126	154800	6289670	18890	18890	18890	18890	0
167	20241126	154700	6289670	18890	18890	18890	18890	0
168	20241126	154600	6289670	18890	18890	18890	18890	0
169	20241126	154500	6289670	18890	18890	18890	18890	0
170	20241126	154400	6289670	18890	18890	18890	18890	0
171	20241126	154300	6289670	18890	18890	18890	18890	0
172	20241126	154200	6289670	18890	18890	18890	18890	0
173	20241126	154100	6289670	18890	18890	18890	18890	0
174	20241126	154000	6289670	18890	18890	18890	18890	0
175	20241126	153900	6289670	18890	18890	18890	18890	0
176	20241126	153800	6289670	18890	18890	18890	18890	0
177	20241126	153700	6289670	18890	18890	18890	18890	0
178	20241126	153600	6289670	18890	18890	18890	18890	0
179	20241126	153500	6289670	18890	18890	18890	18890	0
180	20241126	153400	6289670	18890	18890	18890	18890	0
181	20241126	153300	6289670	18890	18890	18890	18890	0
182	20241126	153200	6289670	18890	18890	18890	18890	10
183	20241126	153100	6289670	18890	18890	18890	18890	0
184	20241126	153000	6289670	18890	18890	18890	18890	10
185	20241126	152900	6100770	18890	18890	18890	18890	0
186	20241126	152800	6100770	18890	18890	18890	18890	0
187	20241126	152700	6100770	18890	18890	18890	18890	0
188	20241126	152600	6100770	18890	18890	18890	18890	0
189	20241126	152500	6100770	18890	18890	18890	18890	0
190	20241126	152400	6100770	18890	18890	18890	18890	0
191	20241126	152300	6100770	18890	18890	18890	18890	0
192	20241126	152200	6100770	18890	18890	18890	18890	0
193	20241126	152100	6100770	18890	18890	18890	18890	0
194	20241126	152000	6100770	18890	18890	18890	18890	0
195	20241126	151900	6100770	18890	18890	18890	18890	0
196	20241126	151800	6100770	18890	18890	18890	18890	0
197	20241126	151700	6100770	18890	18890	18890	18890	0
198	20241126	151600	6100770	18890	18890	18890	18890	0
199	20241126	151500	6100770	18890	18890	18890	18890	0
200	20241126	151400	6100770	18890	18890	18890	18890	0
201	20241126	151300	6100770	18890	18890	18890	18890	0
202	20241126	151200	6100770	18890	18890	18890	18890	0
203	20241126	151100	6100770	18890	18890	18890	18890	0
204	20241126	151000	6100770	18890	18890	18890	18890	0
205	20241126	150900	6100770	18890	18890	18890	18890	0
206	20241126	150800	6100770	18890	18890	18890	18890	0
207	20241126	150700	6100770	18890	18890	18890	18890	0
208	20241126	150600	6100770	18890	18890	18890	18890	0
209	20241126	150500	6100770	18890	18890	18890	18890	0
210	20241126	150400	6100770	18890	18890	18890	18890	0
211	20241126	150300	6100770	18890	18890	18890	18890	0
212	20241126	150200	6100770	18890	18890	18890	18890	0
213	20241126	150100	6100770	18890	18890	18890	18890	0
214	20241126	150000	6100770	18890	18890	18890	18890	0
215	20241126	145900	6100770	18890	18890	18890	18890	0
216	20241126	145800	6100770	18890	18890	18890	18890	0
217	20241126	145700	6100770	18890	18890	18890	18890	0
218	20241126	145600	6100770	18890	18890	18890	18890	0
219	20241126	145500	6100770	18890	18890	18890	18890	0
220	20241126	145400	6100770	18890	18890	18890	18890	0
221	20241126	145300	6100770	18890	18890	18890	18890	0
222	20241126	145200	6100770	18890	18890	18890	18890	0
223	20241126	145100	6100770	18890	18890	18890	18890	0
224	20241126	145000	6100770	18890	18890	18890	18890	0
225	20241126	144900	6100770	18890	18890	18890	18890	0
226	20241126	144800	6100770	18890	18890	18890	18890	0
227	20241126	144700	6100770	18890	18890	18890	18890	0
228	20241126	144600	6100770	18890	18890	18890	18890	0
229	20241126	144500	6100770	18890	18890	18890	18890	0
230	20241126	144400	6100770	18890	18890	18890	18890	0
231	20241126	144300	6100770	18890	18890	18890	18890	0
232	20241126	144200	6100770	18890	18890	18890	18890	0
233	20241126	144100	6100770	18890	18890	18890	18890	0
234	20241126	144000	6100770	18890	18890	18890	18890	0
235	20241126	143900	6100770	18890	18890	18890	18890	0
236	20241126	143800	6100770	18890	18890	18890	18890	0
237	20241126	143700	6100770	18890	18890	18890	18890	0
238	20241126	143600	6100770	18890	18890	18890	18890	0
239	20241126	143500	6100770	18890	18890	18890	18890	0
240	20241126	143400	6100770	18890	18890	18890	18890	0
241	20241126	143300	6100770	18890	18890	18890	18890	0
242	20241126	143200	6100770	18890	18890	18890	18890	0
243	20241126	143100	6100770	18890	18890	18890	18890	0
244	20241126	143000	6100770	18890	18890	18890	18890	0
245	20241126	142900	6100770	18890	18890	18890	18890	0
246	20241126	142800	6100770	18890	18890	18890	18890	0
247	20241126	142700	6100770	18890	18890	18890	18890	0
248	20241126	142600	6100770	18890	18890	18890	18890	0
249	20241126	142500	6100770	18890	18890	18890	18890	0
250	20241126	142400	6100770	18890	18890	18890	18890	0
251	20241126	142300	6100770	18890	18890	18890	18890	0
252	20241126	142200	6100770	18890	18890	18890	18890	0
253	20241126	142100	6100770	18890	18890	18890	18890	0
254	20241126	142000	6100770	18890	18890	18890	18890	0
255	20241126	141900	6100770	18890	18890	18890	18890	0
256	20241126	141800	6100770	18890	18890	18890	18890	0
257	20241126	141700	6100770	18890	18890	18890	18890	0
258	20241126	141600	6100770	18890	18890	18890	18890	0
259	20241126	141500	6100770	18890	18890	18890	18890	0
260	20241126	141400	6100770	18890	18890	18890	18890	0
261	20241126	141300	6100770	18890	18890	18890	18890	0
262	20241126	141200	6100770	18890	18890	18890	18890	0
263	20241126	141100	6100770	18890	18890	18890	18890	0
264	20241126	141000	6100770	18890	18890	18890	18890	0
265	20241126	140900	6100770	18890	18890	18890	18890	0
266	20241126	140800	6100770	18890	18890	18890	18890	1
267	20241126	140700	6081880	18450	18450	18450	18450	0
268	20241126	140600	6081880	18450	18450	18450	18450	0
269	20241126	140500	6081880	18450	18450	18450	18450	10
270	20241126	140400	5897380	19010	19010	19010	19010	0
271	20241126	140300	5897380	19010	19010	19010	19010	0
272	20241126	140200	5897380	19010	19010	19010	19010	0
273	20241126	140100	5897380	19010	19010	19010	19010	0
274	20241126	140000	5897380	19010	19010	19010	19010	0
275	20241126	135900	5897380	19010	19010	19010	19010	0
276	20241126	135800	5897380	19010	19010	19010	19010	0
277	20241126	135700	5897380	19010	19010	19010	19010	0
278	20241126	135600	5897380	19010	19010	19010	19010	0
279	20241126	135500	5897380	19010	19010	19010	19010	0
280	20241126	135400	5897380	19010	19010	19010	19010	0
281	20241126	135300	5897380	19010	19010	19010	19010	0
282	20241126	135200	5897380	19010	19010	19010	19010	0
283	20241126	135100	5897380	19010	19010	19010	19010	0
284	20241126	135000	5897380	19010	19010	19010	19010	0
285	20241126	134900	5897380	19010	19010	19010	19010	0
286	20241126	134800	5897380	19010	19010	19010	19010	0
287	20241126	134700	5897380	19010	19010	19010	19010	0
288	20241126	134600	5897380	19010	19010	19010	19010	0
289	20241126	134500	5897380	19010	19010	19010	19010	0
290	20241126	134400	5897380	19010	19010	19010	19010	0
291	20241126	134300	5897380	19010	19010	19010	19010	0
292	20241126	134200	5897380	19010	19010	19010	19010	0
293	20241126	134100	5897380	19010	19010	19010	19010	0
294	20241126	134000	5897380	19010	19010	19010	19010	0
295	20241126	133900	5897380	19010	19010	19010	19010	0
296	20241126	133800	5897380	19010	19010	19010	19010	0
297	20241126	133700	5897380	19010	19010	19010	19010	0
298	20241126	133600	5897380	19010	19010	19010	19010	0
299	20241126	133500	5897380	19010	19010	19010	19010	0
300	20241126	133400	5897380	19010	19010	19010	19010	0
301	20241126	133300	5897380	19010	19010	19010	19010	0
302	20241126	133200	5897380	19010	19010	19010	19010	0
303	20241126	133100	5897380	19010	19010	19010	19010	0
304	20241126	133000	5897380	19010	19010	19010	19010	0
305	20241126	132900	5897380	19010	19010	19010	19010	0
306	20241126	132800	5897380	19010	19010	19010	19010	0
307	20241126	132700	5897380	19010	19010	19010	19010	0
308	20241126	132600	5897380	19010	19010	19010	19010	0
309	20241126	132500	5897380	19010	19010	19010	19010	0
310	20241126	132400	5897380	19010	19010	19010	19010	0
311	20241126	132300	5897380	19010	19010	19010	19010	0
312	20241126	132200	5897380	19010	19010	19010	19010	0
313	20241126	132100	5897380	19010	19010	19010	19010	0
314	20241126	132000	5897380	19010	19010	19010	19010	0
315	20241126	131900	5897380	19010	19010	19010	19010	0
316	20241126	131800	5897380	19010	19010	19010	19010	0
317	20241126	131700	5897380	19010	19010	19010	19010	0
318	20241126	131600	5897380	19010	19010	19010	19010	0
319	20241126	131500	5897380	19010	19010	19010	19010	0
320	20241126	131400	5897380	19010	19010	19010	19010	0
321	20241126	131300	5897380	19010	19010	19010	19010	0
322	20241126	131200	5897380	19010	19010	19010	19010	0
323	20241126	131100	5897380	19010	19010	19010	19010	0
324	20241126	131000	5897380	19010	19010	19010	19010	0
325	20241126	130900	5897380	19010	19010	19010	19010	0
326	20241126	130800	5897380	19010	19010	19010	19010	0
327	20241126	130700	5897380	19010	19010	19010	19010	0
328	20241126	130600	5897380	19010	19010	19010	19010	0
329	20241126	130500	5897380	19010	19010	19010	19010	0
330	20241126	130400	5897380	19010	19010	19010	19010	0
331	20241126	130300	5897380	19010	19010	19010	19010	0
332	20241126	130200	5897380	19010	19010	19010	19010	0
333	20241126	130100	5897380	19010	19010	19010	19010	0
334	20241126	130000	5897380	19010	19010	19010	19010	0
335	20241126	125900	5897380	19010	19010	19010	19010	0
336	20241126	125800	5897380	19010	19010	19010	19010	0
337	20241126	125700	5897380	19010	19010	19010	19010	0
338	20241126	125600	5897380	19010	19010	19010	19010	0
339	20241126	125500	5897380	19010	19010	19010	19010	0
340	20241126	125400	5897380	19010	19010	19010	19010	0
341	20241126	125300	5897380	19010	19010	19010	19010	0
342	20241126	125200	5897380	19010	19010	19010	19010	0
343	20241126	125100	5897380	19010	19010	19010	19010	0
344	20241126	125000	5897380	19010	19010	19010	19010	0
345	20241126	124900	5897380	19010	19010	19010	19010	0
346	20241126	124800	5897380	19010	19010	19010	19010	0
347	20241126	124700	5897380	19010	19010	19010	19010	0
348	20241126	124600	5897380	19010	19010	19010	19010	0
349	20241126	124500	5897380	19010	19010	19010	19010	0
350	20241126	124400	5897380	19010	19010	19010	19010	0
351	20241126	124300	5897380	19010	19010	19010	19010	0
352	20241126	124200	5897380	19010	19010	19010	19010	0
353	20241126	124100	5897380	19010	19010	19010	19010	0
354	20241126	124000	5897380	19010	19010	19010	19010	0
355	20241126	123900	5897380	19010	19010	19010	19010	0
356	20241126	123800	5897380	19010	19010	19010	19010	0
357	20241126	123700	5897380	19010	19010	19010	19010	0
358	20241126	123600	5897380	19010	19010	19010	19010	0
359	20241126	123500	5897380	19010	19010	19010	19010	0
360	20241126	123400	5897380	19010	19010	19010	19010	0
361	20241126	123300	5897380	19010	19010	19010	19010	0
362	20241126	123200	5897380	19010	19010	19010	19010	0
363	20241126	123100	5897380	19010	19010	19010	19010	0
364	20241126	123000	5897380	19010	19010	19010	19010	0
365	20241126	122900	5897380	19010	19010	19010	19010	0
366	20241126	122800	5897380	19010	19010	19010	19010	0
367	20241126	122700	5897380	19010	19010	19010	19010	0
368	20241126	122600	5897380	19010	19010	19010	19010	0
369	20241126	122500	5897380	19010	19010	19010	19010	0
370	20241126	122400	5897380	19010	19010	19010	19010	0
371	20241126	122300	5897380	19010	19010	19010	19010	0
372	20241126	122200	5897380	19010	19010	19010	19010	0
373	20241126	122100	5897380	19010	19010	19010	19010	0
374	20241126	122000	5897380	19010	19010	19010	19010	0
375	20241126	121900	5897380	19010	19010	19010	19010	0
376	20241126	121800	5897380	19010	19010	19010	19010	0
377	20241126	121700	5897380	19010	19010	19010	19010	0
378	20241126	121600	5897380	19010	19010	19010	19010	0
379	20241126	121500	5897380	19010	19010	19010	19010	0
380	20241126	121400	5897380	19010	19010	19010	19010	0
381	20241126	121300	5897380	19010	19010	19010	19010	0
382	20241126	121200	5897380	19010	19010	19010	19010	0
383	20241126	121100	5897380	19010	19010	19010	19010	0
384	20241126	121000	5897380	19010	19010	19010	19010	0
385	20241126	120900	5897380	19010	19010	19010	19010	0
386	20241126	120800	5897380	19010	19010	19010	19010	0
387	20241126	120700	5897380	19010	19010	19010	19010	0
388	20241126	120600	5897380	19010	19010	19010	19010	0
389	20241126	120500	5897380	19010	19010	19010	19010	0
390	20241126	120400	5897380	19010	19010	19010	19010	0
391	20241126	120300	5897380	19010	19010	19010	19010	0
392	20241126	120200	5897380	19010	19010	19010	19010	0
393	20241126	120100	5897380	19010	19010	19010	19010	0
394	20241126	120000	5897380	19010	19010	19010	19010	0
395	20241126	115900	5897380	19010	19010	19010	19010	0
396	20241126	115800	5897380	19010	19010	19010	19010	0
397	20241126	115700	5897380	19010	19010	19010	19010	0
398	20241126	115600	5897380	19010	19010	19010	19010	0
399	20241126	115500	5897380	19010	19010	19010	19010	0
400	20241126	115400	5897380	19010	19010	19010	19010	0
401	20241126	115300	5897380	19010	19010	19010	19010	0
402	20241126	115200	5897380	19010	19010	19010	19010	0
403	20241126	115100	5897380	19010	19010	19010	19010	0
404	20241126	115000	5897380	19010	19010	19010	19010	0
405	20241126	114900	5897380	19010	19010	19010	19010	0
406	20241126	114800	5897380	19010	19010	19010	19010	0
407	20241126	114700	5897380	19010	19010	19010	19010	0
408	20241126	114600	5897380	19010	19010	19010	19010	0
409	20241126	114500	5897380	19010	19010	19010	19010	0
410	20241126	114400	5897380	19010	19010	19010	19010	0
411	20241126	114300	5897380	19010	19010	19010	19010	0
412	20241126	114200	5897380	19010	19010	19010	19010	0
413	20241126	114100	5897380	19010	19010	19010	19010	0
414	20241126	114000	5897380	19010	19010	19010	19010	0
415	20241126	113900	5897380	19010	19010	19010	19010	0
416	20241126	113800	5897380	19010	19010	19010	19010	0
417	20241126	113700	5897380	19010	19010	19010	19010	0
418	20241126	113600	5897380	19010	19010	19010	19010	1
419	20241126	113500	5878370	18880	18880	18880	18880	0
420	20241126	113400	5878370	18880	18880	18880	18880	0
421	20241126	113300	5878370	18880	18880	18880	18880	0
422	20241126	113200	5878370	18880	18880	18880	18880	0
423	20241126	113100	5878370	18880	18880	18880	18880	0
424	20241126	113000	5878370	18880	18880	18880	18880	65
425	20241126	112900	4651170	18870	18870	18870	18870	0
426	20241126	112800	4651170	18870	18870	18870	18870	0
427	20241126	112700	4651170	18870	18870	18870	18870	0
428	20241126	112600	4651170	18870	18870	18870	18870	2
429	20241126	112500	4613430	18350	18350	18350	18350	0
430	20241126	112400	4613430	18350	18350	18350	18350	0
431	20241126	112300	4613430	18350	18350	18350	18350	0
432	20241126	112200	4613430	18350	18350	18350	18350	0
433	20241126	112100	4613430	18350	18350	18350	18350	0
434	20241126	112000	4613430	18350	18350	18350	18350	0
435	20241126	111900	4613430	18350	18350	18350	18350	0
436	20241126	111800	4613430	18350	18350	18350	18350	0
437	20241126	111700	4613430	18350	18350	18350	18350	0
438	20241126	111600	4613430	18350	18350	18350	18350	0
439	20241126	111500	4613430	18350	18350	18350	18350	0
440	20241126	111400	4613430	18350	18350	18350	18350	0
441	20241126	111300	4613430	18350	18350	18350	18350	0
442	20241126	111200	4613430	18350	18350	18350	18350	0
443	20241126	111100	4613430	18350	18350	18350	18350	0
444	20241126	111000	4613430	18350	18410	18410	18350	20
445	20241126	110900	4246260	18880	18880	18880	18880	0
446	20241126	110800	4246260	18880	18880	18880	18880	0
447	20241126	110700	4246260	18880	18880	18880	18880	3
448	20241126	110600	4189620	18870	18870	18870	18870	10
449	20241126	110500	4000920	18870	18440	19010	18440	118
450	20241126	110400	1793800	19600	19600	19600	19600	0
451	20241126	110300	1793800	19600	19600	19600	19600	0
452	20241126	110200	1793800	19600	19600	19600	19600	7
453	20241126	110100	1656600	18880	18880	18880	18880	0
454	20241126	110000	1656600	18880	18400	18880	18400	57
455	20241126	105900	585280	18880	18880	18880	18880	0
456	20241126	105800	585280	18880	18880	18880	18880	0
457	20241126	105700	585280	18880	18880	18880	18880	0
458	20241126	105600	585280	18880	18880	18880	18880	0
459	20241126	105500	585280	18880	18880	18880	18880	0
460	20241126	105400	585280	18880	18880	18880	18880	0
461	20241126	105300	585280	18880	18880	18880	18880	0
462	20241126	105200	585280	18880	18880	18880	18880	0
463	20241126	105100	585280	18880	18880	18880	18880	0
464	20241126	105000	585280	18880	18880	18880	18880	0
465	20241126	104900	585280	18880	18880	18880	18880	0
466	20241126	104800	585280	18880	18880	18880	18880	0
467	20241126	104700	585280	18880	18880	18880	18880	0
468	20241126	104600	585280	18880	18880	18880	18880	0
469	20241126	104500	585280	18880	18880	18880	18880	0
470	20241126	104400	585280	18880	18880	18880	18880	0
471	20241126	104300	585280	18880	18880	18880	18880	0
472	20241126	104200	585280	18880	18880	18880	18880	0
473	20241126	104100	585280	18880	18880	18880	18880	0
474	20241126	104000	585280	18880	18880	18880	18880	0
475	20241126	103900	585280	18880	18880	18880	18880	0
476	20241126	103800	585280	18880	18880	18880	18880	0
477	20241126	103700	585280	18880	18880	18880	18880	0
478	20241126	103600	585280	18880	18880	18880	18880	0
479	20241126	103500	585280	18880	18880	18880	18880	0
480	20241126	103400	585280	18880	18880	18880	18880	0
481	20241126	103300	585280	18880	18880	18880	18880	0
482	20241126	103200	585280	18880	18880	18880	18880	0
483	20241126	103100	585280	18880	18880	18880	18880	0
484	20241126	103000	585280	18880	18880	18880	18880	0
485	20241126	102900	585280	18880	18880	18880	18880	0
486	20241126	102800	585280	18880	18880	18880	18880	0
487	20241126	102700	585280	18880	18880	18880	18880	0
488	20241126	102600	585280	18880	18880	18880	18880	0
489	20241126	102500	585280	18880	18880	18880	18880	0
490	20241126	102400	585280	18880	18880	18880	18880	0
491	20241126	102300	585280	18880	18880	18880	18880	0
492	20241126	102200	585280	18880	18880	18880	18880	0
493	20241126	102100	585280	18880	18880	18880	18880	0
494	20241126	102000	585280	18880	18880	18880	18880	0
495	20241126	101900	585280	18880	18880	18880	18880	0
496	20241126	101800	585280	18880	18880	18880	18880	0
497	20241126	101700	585280	18880	18880	18880	18880	0
498	20241126	101600	585280	18880	18880	18880	18880	0
499	20241126	101500	585280	18880	18880	18880	18880	0
500	20241126	101400	585280	18880	18880	18880	18880	0
501	20241126	101300	585280	18880	18880	18880	18880	0
502	20241126	101200	585280	18880	18880	18880	18880	0
503	20241126	101100	585280	18880	18880	18880	18880	0
504	20241126	101000	585280	18880	18880	18880	18880	0
505	20241126	100900	585280	18880	18880	18880	18880	0
506	20241126	100800	585280	18880	18880	18880	18880	0
507	20241126	100700	585280	18880	18880	18880	18880	0
508	20241126	100600	585280	18880	18880	18880	18880	0
509	20241126	100500	585280	18880	18880	18880	18880	0
510	20241126	100400	585280	18880	18880	18880	18880	0
511	20241126	100300	585280	18880	18880	18880	18880	0
512	20241126	100200	585280	18880	18880	18880	18880	0
513	20241126	100100	585280	18880	18880	18880	18880	0
514	20241126	100000	585280	18880	18880	18880	18880	0
515	20241126	095900	585280	18880	18880	18880	18880	0
516	20241126	095800	585280	18880	18880	18880	18880	0
517	20241126	095700	585280	18880	18880	18880	18880	0
518	20241126	095600	585280	18880	18880	18880	18880	0
519	20241126	095500	585280	18880	18880	18880	18880	0
520	20241126	095400	585280	18880	18880	18880	18880	0
521	20241126	095300	585280	18880	18880	18880	18880	0
522	20241126	095200	585280	18880	18880	18880	18880	0
523	20241126	095100	585280	18880	18880	18880	18880	0
524	20241126	095000	585280	18880	18880	18880	18880	0
525	20241126	094900	585280	18880	18880	18880	18880	0
526	20241126	094800	585280	18880	18880	18880	18880	0
527	20241126	094700	585280	18880	18880	18880	18880	0
528	20241126	094600	585280	18880	18880	18880	18880	0
529	20241126	094500	585280	18880	18880	18880	18880	0
530	20241126	094400	585280	18880	18880	18880	18880	0
531	20241126	094300	585280	18880	18880	18880	18880	0
532	20241126	094200	585280	18880	18880	18880	18880	0
533	20241126	094100	585280	18880	18880	18880	18880	0
534	20241126	094000	585280	18880	18880	18880	18880	0
535	20241126	093900	585280	18880	18880	18880	18880	0
536	20241126	093800	585280	18880	18880	18880	18880	0
537	20241126	093700	585280	18880	18880	18880	18880	0
538	20241126	093600	585280	18880	18880	18880	18880	0
539	20241126	093500	585280	18880	18880	18880	18880	0
540	20241126	093400	585280	18880	18880	18880	18880	0
541	20241126	093300	585280	18880	18880	18880	18880	0
542	20241126	093200	585280	18880	18880	18880	18880	0
543	20241126	093100	585280	18880	18880	18880	18880	1
544	20241126	093000	566400	18880	18880	18880	18880	0
545	20241126	092900	566400	18880	18880	18880	18880	0
546	20241126	092800	566400	18880	18880	18880	18880	0
547	20241126	092700	566400	18880	18880	18880	18880	0
548	20241126	092600	566400	18880	18880	18880	18880	0
549	20241126	092500	566400	18880	18880	18880	18880	0
550	20241126	092400	566400	18880	18880	18880	18880	0
551	20241126	092300	566400	18880	18880	18880	18880	0
552	20241126	092200	566400	18880	18880	18880	18880	29
553	20241126	092100	18880	18880	18880	18880	18880	0
554	20241126	092000	18880	18880	18880	18880	18880	0
555	20241126	091900	18880	18880	18880	18880	18880	0
556	20241126	091800	18880	18880	18880	18880	18880	0
557	20241126	091700	18880	18880	18880	18880	18880	0
558	20241126	091600	18880	18880	18880	18880	18880	0
559	20241126	091500	18880	18880	18880	18880	18880	0
560	20241126	091400	18880	18880	18880	18880	18880	0
561	20241126	091300	18880	18880	18880	18880	18880	0
562	20241126	091200	18880	18880	18880	18880	18880	0
563	20241126	091100	18880	18880	18880	18880	18880	0
564	20241126	091000	18880	18880	18880	18880	18880	0
565	20241126	090900	18880	18880	18880	18880	18880	0
566	20241126	090800	18880	18880	18880	18880	18880	0
567	20241126	090700	18880	18880	18880	18880	18880	0
568	20241126	090600	18880	18880	18880	18880	18880	0
569	20241126	090500	18880	18880	18880	18880	18880	0
570	20241126	090400	18880	18880	18880	18880	18880	0
571	20241126	090300	18880	18880	18880	18880	18880	0
572	20241126	090200	18880	18880	18880	18880	18880	0
573	20241126	090100	18880	18880	18880	18880	18880	0
574	20241126	090000	18880	18880	18880	18880	18880	1