KissMeData/003120/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183900	39501530	15920	15920	15920	15920	157
3	20241121	183800	39501530	15920	15920	15920	15920	0
4	20241121	183700	39501530	15920	15920	15920	15920	0
5	20241121	183600	39501530	15920	15920	15920	15920	0
6	20241121	183500	39501530	15920	15920	15920	15920	0
7	20241121	183400	39501530	15920	15920	15920	15920	0
8	20241121	183300	39501530	15920	15920	15920	15920	0
9	20241121	183200	39501530	15920	15920	15920	15920	0
10	20241121	183100	39501530	15920	15920	15920	15920	0
11	20241121	183000	39501530	15920	15920	15920	15920	0
12	20241121	182900	39501530	15920	15920	15920	15920	0
13	20241121	182800	39501530	15920	15920	15920	15920	0
14	20241121	182700	39501530	15920	15920	15920	15920	0
15	20241121	182600	39501530	15920	15920	15920	15920	0
16	20241121	182500	39501530	15920	15920	15920	15920	0
17	20241121	182400	39501530	15920	15920	15920	15920	0
18	20241121	182300	39501530	15920	15920	15920	15920	0
19	20241121	182200	39501530	15920	15920	15920	15920	0
20	20241121	182100	39501530	15920	15920	15920	15920	0
21	20241121	182000	39501530	15920	15920	15920	15920	0
22	20241121	181900	39501530	15920	15920	15920	15920	0
23	20241121	181800	39501530	15920	15920	15920	15920	0
24	20241121	181700	39501530	15920	15920	15920	15920	0
25	20241121	181600	39501530	15920	15920	15920	15920	0
26	20241121	181500	39501530	15920	15920	15920	15920	0
27	20241121	181400	39501530	15920	15920	15920	15920	0
28	20241121	181300	39501530	15920	15920	15920	15920	0
29	20241121	181200	39501530	15920	15920	15920	15920	0
30	20241121	181100	39501530	15920	15920	15920	15920	0
31	20241121	181000	39501530	15920	15920	15920	15920	0
32	20241121	180900	39501530	15920	15920	15920	15920	157
33	20241121	180800	39501530	15920	15920	15920	15920	0
34	20241121	180700	39501530	15920	15920	15920	15920	0
35	20241121	180600	39501530	15920	15920	15920	15920	0
36	20241121	180500	39501530	15920	15920	15920	15920	0
37	20241121	180400	39501530	15920	15920	15920	15920	0
38	20241121	180300	39501530	15920	15920	15920	15920	0
39	20241121	180200	39501530	15920	15920	15920	15920	0
40	20241121	180100	39501530	15920	15920	15920	15920	0
41	20241121	180000	39501530	15920	15920	15920	15920	0
42	20241121	175900	39501530	15920	15920	15920	15920	0
43	20241121	175800	39501530	15920	15920	15920	15920	0
44	20241121	175700	39501530	15920	15920	15920	15920	0
45	20241121	175600	39501530	15920	15920	15920	15920	0
46	20241121	175500	39501530	15920	15920	15920	15920	0
47	20241121	175400	39501530	15920	15920	15920	15920	0
48	20241121	175300	39501530	15920	15920	15920	15920	0
49	20241121	175200	39501530	15920	15920	15920	15920	0
50	20241121	175100	39501530	15920	15920	15920	15920	0
51	20241121	175000	39501530	15920	15920	15920	15920	0
52	20241121	174900	39501530	15920	15920	15920	15920	0
53	20241121	174800	39501530	15920	15920	15920	15920	0
54	20241121	174700	39501530	15920	15920	15920	15920	0
55	20241121	174600	39501530	15920	15920	15920	15920	0
56	20241121	174500	39501530	15920	15920	15920	15920	0
57	20241121	174400	39501530	15920	15920	15920	15920	0
58	20241121	174300	39501530	15920	15920	15920	15920	0
59	20241121	174200	39501530	15920	15920	15920	15920	0
60	20241121	174100	39501530	15920	15920	15920	15920	0
61	20241121	174000	39501530	15920	15920	15920	15920	0
62	20241121	173900	39501530	15920	15920	15920	15920	157
63	20241121	173800	39501530	15920	15920	15920	15920	0
64	20241121	173700	39501530	15920	15920	15920	15920	0
65	20241121	173600	39501530	15920	15920	15920	15920	0
66	20241121	173500	39501530	15920	15920	15920	15920	0
67	20241121	173400	39501530	15920	15920	15920	15920	0
68	20241121	173300	39501530	15920	15920	15920	15920	0
69	20241121	173200	39501530	15920	15920	15920	15920	0
70	20241121	173100	39501530	15920	15920	15920	15920	0
71	20241121	173000	39501530	15920	15920	15920	15920	0
72	20241121	172900	39501530	15920	15920	15920	15920	0
73	20241121	172800	39501530	15920	15920	15920	15920	0
74	20241121	172700	39501530	15920	15920	15920	15920	0
75	20241121	172600	39501530	15920	15920	15920	15920	0
76	20241121	172500	39501530	15920	15920	15920	15920	0
77	20241121	172400	39501530	15920	15920	15920	15920	0
78	20241121	172300	39501530	15920	15920	15920	15920	0
79	20241121	172200	39501530	15920	15920	15920	15920	0
80	20241121	172100	39501530	15920	15920	15920	15920	0
81	20241121	172000	39501530	15920	15920	15920	15920	0
82	20241121	171900	39501530	15920	15920	15920	15920	0
83	20241121	171800	39501530	15920	15920	15920	15920	0
84	20241121	171700	39501530	15920	15920	15920	15920	0
85	20241121	171600	39501530	15920	15920	15920	15920	0
86	20241121	171500	39501530	15920	15920	15920	15920	0
87	20241121	171400	39501530	15920	15920	15920	15920	0
88	20241121	171300	39501530	15920	15920	15920	15920	0
89	20241121	171200	39501530	15920	15920	15920	15920	0
90	20241121	171100	39501530	15920	15920	15920	15920	0
91	20241121	171000	39501530	15920	15920	15920	15920	0
92	20241121	170900	39501530	15920	15920	15920	15920	157
93	20241121	170800	39501530	15920	15920	15920	15920	0
94	20241121	170700	39501530	15920	15920	15920	15920	0
95	20241121	170600	39501530	15920	15920	15920	15920	0
96	20241121	170500	39501530	15920	15920	15920	15920	0
97	20241121	170400	39501530	15920	15920	15920	15920	0
98	20241121	170300	39501530	15920	15920	15920	15920	0
99	20241121	170200	39501530	15920	15920	15920	15920	0
100	20241121	170100	39501530	15920	15920	15920	15920	0
101	20241121	170000	39501530	15920	15920	15920	15920	0
102	20241121	165900	39501530	15920	15920	15920	15920	0
103	20241121	165800	39501530	15920	15920	15920	15920	0
104	20241121	165700	39501530	15920	15920	15920	15920	0
105	20241121	165600	39501530	15920	15920	15920	15920	0
106	20241121	165500	39501530	15920	15920	15920	15920	0
107	20241121	165400	39501530	15920	15920	15920	15920	0
108	20241121	165300	39501530	15920	15920	15920	15920	0
109	20241121	165200	39501530	15920	15920	15920	15920	0
110	20241121	165100	39501530	15920	15920	15920	15920	0
111	20241121	165000	39501530	15920	15920	15920	15920	0
112	20241121	164900	39501530	15920	15920	15920	15920	0
113	20241121	164800	39501530	15920	15920	15920	15920	0
114	20241121	164700	39501530	15920	15920	15920	15920	0
115	20241121	164600	39501530	15920	15920	15920	15920	0
116	20241121	164500	39501530	15920	15920	15920	15920	0
117	20241121	164400	39501530	15920	15920	15920	15920	0
118	20241121	164300	39501530	15920	15920	15920	15920	0
119	20241121	164200	39501530	15920	15920	15920	15920	0
120	20241121	164100	39501530	15920	15920	15920	15920	0
121	20241121	164000	39501530	15920	15920	15920	15920	0
122	20241121	163900	39501530	15920	15920	15920	15920	157
123	20241121	163800	39501530	15920	15920	15920	15920	0
124	20241121	163700	39501530	15920	15920	15920	15920	0
125	20241121	163600	39501530	15920	15920	15920	15920	0
126	20241121	163500	39501530	15920	15920	15920	15920	0
127	20241121	163400	39501530	15920	15920	15920	15920	0
128	20241121	163300	39501530	15920	15920	15920	15920	0
129	20241121	163200	39501530	15920	15920	15920	15920	0
130	20241121	163100	39501530	15920	15920	15920	15920	0
131	20241121	163000	39501530	15920	15920	15920	15920	0
132	20241121	162900	39501530	15920	15920	15920	15920	0
133	20241121	162800	39501530	15920	15920	15920	15920	0
134	20241121	162700	39501530	15920	15920	15920	15920	0
135	20241121	162600	39501530	15920	15920	15920	15920	0
136	20241121	162500	39501530	15920	15920	15920	15920	0
137	20241121	162400	39501530	15920	15920	15920	15920	0
138	20241121	162300	39501530	15920	15920	15920	15920	0
139	20241121	162200	39501530	15920	15920	15920	15920	0
140	20241121	162100	39501530	15920	15920	15920	15920	0
141	20241121	162000	39501530	15920	15920	15920	15920	0
142	20241121	161900	39501530	15920	15920	15920	15920	0
143	20241121	161800	39501530	15920	15920	15920	15920	0
144	20241121	161700	39501530	15920	15920	15920	15920	0
145	20241121	161600	39501530	15920	15920	15920	15920	0
146	20241121	161500	39501530	15920	15920	15920	15920	0
147	20241121	161400	39501530	15920	15920	15920	15920	0
148	20241121	161300	39501530	15920	15920	15920	15920	0
149	20241121	161200	39501530	15920	15920	15920	15920	0
150	20241121	161100	39501530	15920	15920	15920	15920	0
151	20241121	161000	39501530	15920	15920	15920	15920	0
152	20241121	160900	39501530	15920	15920	15920	15920	157
153	20241121	160800	39501530	15920	15920	15920	15920	0
154	20241121	160700	39501530	15920	15920	15920	15920	0
155	20241121	160600	39501530	15920	15920	15920	15920	0
156	20241121	160500	39501530	15920	15920	15920	15920	0
157	20241121	160400	39501530	15920	15920	15920	15920	0
158	20241121	160300	39501530	15920	15920	15920	15920	0
159	20241121	160200	39501530	15920	15920	15920	15920	0
160	20241121	160100	39501530	15920	15920	15920	15920	0
161	20241121	160000	39501530	15920	15920	15920	15920	0
162	20241121	155900	39501530	15920	15920	15920	15920	0
163	20241121	155800	39501530	15920	15920	15920	15920	0
164	20241121	155700	39501530	15920	15920	15920	15920	0
165	20241121	155600	39501530	15920	15920	15920	15920	0
166	20241121	155500	39501530	15920	15920	15920	15920	0
167	20241121	155400	39501530	15920	15920	15920	15920	0
168	20241121	155300	39501530	15920	15920	15920	15920	0
169	20241121	155200	39501530	15920	15920	15920	15920	0
170	20241121	155100	39501530	15920	15920	15920	15920	0
171	20241121	155000	39501530	15920	15920	15920	15920	0
172	20241121	154900	39501530	15920	15920	15920	15920	0
173	20241121	154800	39501530	15920	15920	15920	15920	0
174	20241121	154700	39501530	15920	15920	15920	15920	0
175	20241121	154600	39501530	15920	15920	15920	15920	0
176	20241121	154500	39501530	15920	15920	15920	15920	0
177	20241121	154400	39501530	15920	15920	15920	15920	0
178	20241121	154300	39501530	15920	15920	15920	15920	0
179	20241121	154200	39501530	15920	15920	15920	15920	0
180	20241121	154100	39501530	15920	15920	15920	15920	0
181	20241121	154000	39501530	15920	15920	15920	15920	0
182	20241121	153900	39501530	15920	15920	15920	15920	157
183	20241121	153800	39501530	15920	15920	15920	15920	0
184	20241121	153700	39501530	15920	15920	15920	15920	0
185	20241121	153600	39501530	15920	15920	15920	15920	0
186	20241121	153500	39501530	15920	15920	15920	15920	0
187	20241121	153400	39501530	15920	15920	15920	15920	0
188	20241121	153300	39501530	15920	15920	15920	15920	0
189	20241121	153200	39501530	15920	15920	15920	15920	0
190	20241121	153100	39501530	15920	15920	15920	15920	0
191	20241121	153000	39501530	15920	15920	15920	15920	157
192	20241121	152900	37002090	15850	15850	15850	15850	0
193	20241121	152800	37002090	15850	15850	15850	15850	0
194	20241121	152700	37002090	15850	15850	15850	15850	0
195	20241121	152600	37002090	15850	15850	15850	15850	0
196	20241121	152500	37002090	15850	15850	15850	15850	0
197	20241121	152400	37002090	15850	15850	15850	15850	0
198	20241121	152300	37002090	15850	15850	15850	15850	0
199	20241121	152200	37002090	15850	15850	15850	15850	0
200	20241121	152100	37002090	15850	15850	15850	15850	0
201	20241121	152000	37002090	15850	15850	15850	15850	0
202	20241121	151900	37002090	15850	15850	15850	15850	40
203	20241121	151800	36368090	15850	15840	15850	15840	48
204	20241121	151700	35607360	15850	15850	15850	15850	0
205	20241121	151600	35607360	15850	15850	15850	15850	0
206	20241121	151500	35607360	15850	15850	15850	15850	0
207	20241121	151400	35607360	15850	15850	15850	15850	0
208	20241121	151300	35607360	15850	15850	15850	15850	0
209	20241121	151200	35607360	15850	15850	15850	15850	0
210	20241121	151100	35607360	15850	15850	15850	15850	0
211	20241121	151000	35607360	15850	15850	15850	15850	0
212	20241121	150900	35607360	15850	15850	15850	15850	1
213	20241121	150800	35591510	15850	15850	15850	15850	0
214	20241121	150700	35591510	15850	15850	15850	15850	0
215	20241121	150600	35591510	15850	15850	15850	15850	6
216	20241121	150500	35496410	15850	15850	15850	15850	0
217	20241121	150400	35496410	15850	15850	15850	15850	0
218	20241121	150300	35496410	15850	15850	15850	15850	1
219	20241121	150200	35480560	15850	15850	15850	15850	0
220	20241121	150100	35480560	15850	15850	15850	15850	0
221	20241121	150000	35480560	15850	15850	15850	15850	0
222	20241121	145900	35480560	15850	15850	15850	15850	1
223	20241121	145800	35464710	15850	15850	15850	15850	0
224	20241121	145700	35464710	15850	15850	15850	15850	0
225	20241121	145600	35464710	15850	15850	15850	15850	0
226	20241121	145500	35464710	15850	15850	15850	15850	0
227	20241121	145400	35464710	15850	15850	15850	15850	0
228	20241121	145300	35464710	15850	15850	15850	15850	0
229	20241121	145200	35464710	15850	15850	15850	15850	1
230	20241121	145100	35448860	15850	15850	15850	15850	0
231	20241121	145000	35448860	15850	15850	15850	15850	0
232	20241121	144900	35448860	15850	15850	15850	15850	0
233	20241121	144800	35448860	15850	15850	15850	15850	1
234	20241121	144700	35433010	15850	15850	15850	15850	1
235	20241121	144600	35417160	15850	15850	15850	15850	1
236	20241121	144500	35401310	15850	15850	15850	15850	0
237	20241121	144400	35401310	15850	15850	15850	15850	0
238	20241121	144300	35401310	15850	15850	15850	15850	0
239	20241121	144200	35401310	15850	15850	15850	15850	0
240	20241121	144100	35401310	15850	15850	15850	15850	0
241	20241121	144000	35401310	15850	15850	15850	15850	0
242	20241121	143900	35401310	15850	15850	15850	15850	1
243	20241121	143800	35385460	15850	15850	15850	15850	0
244	20241121	143700	35385460	15850	15850	15850	15850	0
245	20241121	143600	35385460	15850	15850	15850	15850	0
246	20241121	143500	35385460	15850	15850	15850	15850	0
247	20241121	143400	35385460	15850	15850	15850	15850	0
248	20241121	143300	35385460	15850	15850	15850	15850	1
249	20241121	143200	35369610	15850	15850	15850	15850	1
250	20241121	143100	35353760	15850	15850	15850	15850	0
251	20241121	143000	35353760	15850	15850	15850	15850	0
252	20241121	142900	35353760	15850	15850	15850	15850	0
253	20241121	142800	35353760	15850	15850	15850	15850	0
254	20241121	142700	35353760	15850	15850	15850	15850	0
255	20241121	142600	35353760	15850	15850	15850	15850	50
256	20241121	142500	34561260	15850	15850	15850	15850	1
257	20241121	142400	34545410	15850	15850	15850	15850	0
258	20241121	142300	34545410	15850	15850	15850	15850	0
259	20241121	142200	34545410	15850	15850	15850	15850	0
260	20241121	142100	34545410	15850	15850	15850	15850	0
261	20241121	142000	34545410	15850	15850	15850	15850	0
262	20241121	141900	34545410	15850	15850	15850	15850	1
263	20241121	141800	34529560	15850	15850	15850	15850	1
264	20241121	141700	34513710	15850	15850	15850	15850	0
265	20241121	141600	34513710	15850	15850	15850	15850	0
266	20241121	141500	34513710	15850	15850	15850	15850	0
267	20241121	141400	34513710	15850	15850	15850	15850	0
268	20241121	141300	34513710	15850	15850	15850	15850	0
269	20241121	141200	34513710	15850	15850	15850	15850	1
270	20241121	141100	34497860	15850	15850	15850	15850	0
271	20241121	141000	34497860	15850	15850	15850	15850	0
272	20241121	140900	34497860	15850	15850	15850	15850	0
273	20241121	140800	34497860	15850	15850	15850	15850	0
274	20241121	140700	34497860	15850	15850	15850	15850	0
275	20241121	140600	34497860	15850	15850	15850	15850	0
276	20241121	140500	34497860	15850	15840	15850	15840	11
277	20241121	140400	34323610	15850	15850	15850	15850	1
278	20241121	140300	34307760	15850	15850	15850	15850	0
279	20241121	140200	34307760	15850	15850	15850	15850	1
280	20241121	140100	34291910	15850	15850	15850	15850	0
281	20241121	140000	34291910	15850	15850	15850	15850	0
282	20241121	135900	34291910	15850	15850	15850	15850	0
283	20241121	135800	34291910	15850	15850	15850	15850	1
284	20241121	135700	34276060	15850	15850	15850	15850	0
285	20241121	135600	34276060	15850	15850	15850	15850	0
286	20241121	135500	34276060	15850	15850	15850	15850	0
287	20241121	135400	34276060	15850	15850	15850	15850	0
288	20241121	135300	34276060	15850	15850	15850	15850	0
289	20241121	135200	34276060	15850	15850	15850	15850	1
290	20241121	135100	34260210	15850	15850	15850	15850	0
291	20241121	135000	34260210	15850	15850	15850	15850	0
292	20241121	134900	34260210	15850	15850	15850	15850	1
293	20241121	134800	34244360	15850	15850	15850	15850	0
294	20241121	134700	34244360	15850	15850	15850	15850	0
295	20241121	134600	34244360	15850	15850	15850	15850	0
296	20241121	134500	34244360	15850	15850	15850	15850	1
297	20241121	134400	34228510	15850	15850	15850	15850	7
298	20241121	134300	34117560	15850	15850	15850	15850	0
299	20241121	134200	34117560	15850	15850	15850	15850	0
300	20241121	134100	34117560	15850	15850	15850	15850	0
301	20241121	134000	34117560	15850	15850	15850	15850	0
302	20241121	133900	34117560	15850	15850	15850	15850	0
303	20241121	133800	34117560	15850	15850	15850	15850	11
304	20241121	133700	33943210	15850	15850	15850	15850	0
305	20241121	133600	33943210	15850	15850	15850	15850	0
306	20241121	133500	33943210	15850	15850	15850	15850	0
307	20241121	133400	33943210	15850	15850	15850	15850	1
308	20241121	133300	33927360	15850	15850	15850	15850	0
309	20241121	133200	33927360	15850	15850	15850	15850	1
310	20241121	133100	33911510	15850	15850	15850	15850	0
311	20241121	133000	33911510	15850	15850	15850	15850	0
312	20241121	132900	33911510	15850	15850	15850	15850	0
313	20241121	132800	33911510	15850	15850	15850	15850	0
314	20241121	132700	33911510	15850	15850	15850	15850	0
315	20241121	132600	33911510	15850	15850	15850	15850	1
316	20241121	132500	33895660	15850	15850	15850	15850	3
317	20241121	132400	33848110	15850	15850	15850	15850	0
318	20241121	132300	33848110	15850	15850	15850	15850	0
319	20241121	132200	33848110	15850	15850	15850	15850	0
320	20241121	132100	33848110	15850	15850	15850	15850	0
321	20241121	132000	33848110	15850	15850	15850	15850	0
322	20241121	131900	33848110	15850	15850	15850	15850	1
323	20241121	131800	33832260	15850	15850	15850	15850	1
324	20241121	131700	33816410	15850	15850	15850	15850	0
325	20241121	131600	33816410	15850	15850	15850	15850	0
326	20241121	131500	33816410	15850	15850	15850	15850	5
327	20241121	131400	33737160	15850	15850	15850	15850	25
328	20241121	131300	33340910	15850	15850	15850	15850	0
329	20241121	131200	33340910	15850	15850	15850	15850	0
330	20241121	131100	33340910	15850	15850	15850	15850	1
331	20241121	131000	33325060	15840	15840	15840	15840	9
332	20241121	130900	33182500	15850	15850	15850	15850	0
333	20241121	130800	33182500	15850	15850	15850	15850	0
334	20241121	130700	33182500	15850	15850	15850	15850	0
335	20241121	130600	33182500	15850	15850	15850	15850	0
336	20241121	130500	33182500	15850	15850	15850	15850	1
337	20241121	130400	33166650	15850	15850	15850	15850	1
338	20241121	130300	33150800	15850	15850	15850	15850	0
339	20241121	130200	33150800	15850	15850	15850	15850	0
340	20241121	130100	33150800	15850	15850	15850	15850	0
341	20241121	130000	33150800	15850	15850	15850	15850	0
342	20241121	125900	33150800	15850	15850	15850	15850	0
343	20241121	125800	33150800	15850	15850	15850	15850	1
344	20241121	125700	33134950	15850	15850	15850	15850	0
345	20241121	125600	33134950	15850	15850	15850	15850	0
346	20241121	125500	33134950	15850	15850	15850	15850	0
347	20241121	125400	33134950	15850	15850	15850	15850	0
348	20241121	125300	33134950	15850	15850	15850	15850	0
349	20241121	125200	33134950	15850	15850	15850	15850	0
350	20241121	125100	33134950	15850	15850	15850	15850	3
351	20241121	125000	33087400	15850	15850	15850	15850	0
352	20241121	124900	33087400	15850	15850	15850	15850	1
353	20241121	124800	33071550	15850	15850	15850	15850	0
354	20241121	124700	33071550	15850	15850	15850	15850	0
355	20241121	124600	33071550	15850	15850	15850	15850	0
356	20241121	124500	33071550	15850	15850	15850	15850	5
357	20241121	124400	32992300	15850	15850	15850	15850	6
358	20241121	124300	32897200	15850	15850	15850	15850	2
359	20241121	124200	32865500	15850	15850	15850	15850	1
360	20241121	124100	32849650	15850	15850	15850	15850	0
361	20241121	124000	32849650	15850	15850	15850	15850	0
362	20241121	123900	32849650	15850	15850	15850	15850	1
363	20241121	123800	32833800	15850	15850	15850	15850	1
364	20241121	123700	32817950	15850	15850	15850	15850	0
365	20241121	123600	32817950	15850	15850	15850	15850	1
366	20241121	123500	32802100	15850	15850	15850	15850	0
367	20241121	123400	32802100	15850	15850	15850	15850	1
368	20241121	123300	32786250	15860	15860	15860	15860	0
369	20241121	123200	32786250	15860	15860	15860	15860	0
370	20241121	123100	32786250	15860	15860	15860	15860	2
371	20241121	123000	32754530	15870	15870	15870	15870	0
372	20241121	122900	32754530	15870	15870	15870	15870	0
373	20241121	122800	32754530	15870	15870	15870	15870	0
374	20241121	122700	32754530	15870	15870	15870	15870	0
375	20241121	122600	32754530	15870	15870	15870	15870	0
376	20241121	122500	32754530	15870	15870	15870	15870	0
377	20241121	122400	32754530	15870	15870	15870	15870	0
378	20241121	122300	32754530	15870	15870	15870	15870	0
379	20241121	122200	32754530	15870	15870	15870	15870	0
380	20241121	122100	32754530	15870	15870	15870	15870	0
381	20241121	122000	32754530	15870	15870	15870	15870	0
382	20241121	121900	32754530	15870	15870	15870	15870	1
383	20241121	121800	32738660	15870	15870	15870	15870	59
384	20241121	121700	31802330	15870	15870	15870	15870	1
385	20241121	121600	31786460	15870	15870	15870	15870	0
386	20241121	121500	31786460	15870	15870	15870	15870	0
387	20241121	121400	31786460	15870	15870	15870	15870	0
388	20241121	121300	31786460	15870	15870	15870	15870	0
389	20241121	121200	31786460	15870	15870	15870	15870	0
390	20241121	121100	31786460	15870	15870	15870	15870	1
391	20241121	121000	31770590	15860	15860	15860	15860	9
392	20241121	120900	31627850	15870	15870	15870	15870	0
393	20241121	120800	31627850	15870	15870	15870	15870	0
394	20241121	120700	31627850	15870	15870	15870	15870	0
395	20241121	120600	31627850	15870	15870	15870	15870	0
396	20241121	120500	31627850	15870	15870	15870	15870	1
397	20241121	120400	31611980	15850	15850	15850	15850	0
398	20241121	120300	31611980	15850	15850	15850	15850	0
399	20241121	120200	31611980	15850	15850	15850	15850	0
400	20241121	120100	31611980	15850	15850	15850	15850	50
401	20241121	120000	30819480	15870	15870	15870	15870	0
402	20241121	115900	30819480	15870	15870	15870	15870	292
403	20241121	115800	26185440	15890	15890	15890	15890	0
404	20241121	115700	26185440	15890	15890	15890	15890	1
405	20241121	115600	26169550	15890	15890	15890	15890	0
406	20241121	115500	26169550	15890	15890	15890	15890	0
407	20241121	115400	26169550	15890	15890	15890	15890	0
408	20241121	115300	26169550	15890	15890	15890	15890	0
409	20241121	115200	26169550	15890	15890	15890	15890	0
410	20241121	115100	26169550	15890	15890	15890	15890	1
411	20241121	115000	26153660	15890	15890	15890	15890	1
412	20241121	114900	26137770	15880	15880	15880	15880	0
413	20241121	114800	26137770	15880	15880	15880	15880	6
414	20241121	114700	26042490	15890	15890	15890	15890	0
415	20241121	114600	26042490	15890	15890	15890	15890	0
416	20241121	114500	26042490	15890	15890	15890	15890	0
417	20241121	114400	26042490	15890	15890	15890	15890	2
418	20241121	114300	26010710	15890	15890	15890	15890	0
419	20241121	114200	26010710	15890	15890	15890	15890	0
420	20241121	114100	26010710	15890	15890	15890	15890	0
421	20241121	114000	26010710	15890	15890	15890	15890	0
422	20241121	113900	26010710	15890	15890	15890	15890	0
423	20241121	113800	26010710	15890	15890	15890	15890	0
424	20241121	113700	26010710	15890	15890	15890	15890	210
425	20241121	113600	22673810	15890	15890	15890	15890	0
426	20241121	113500	22673810	15890	15890	15890	15890	1
427	20241121	113400	22657920	15890	15890	15890	15890	0
428	20241121	113300	22657920	15890	15890	15890	15890	0
429	20241121	113200	22657920	15890	15890	15890	15890	250
430	20241121	113100	18685420	15890	15890	15890	15890	1
431	20241121	113000	18669530	15900	15900	15900	15900	1
432	20241121	112900	18653630	15900	15900	15900	15900	0
433	20241121	112800	18653630	15900	15900	15900	15900	0
434	20241121	112700	18653630	15900	15900	15900	15900	0
435	20241121	112600	18653630	15900	15900	15900	15900	0
436	20241121	112500	18653630	15900	15900	15900	15900	0
437	20241121	112400	18653630	15900	15900	15900	15900	1
438	20241121	112300	18637730	15900	15900	15900	15900	0
439	20241121	112200	18637730	15900	15900	15900	15900	0
440	20241121	112100	18637730	15900	15900	15900	15900	0
441	20241121	112000	18637730	15900	15900	15900	15900	0
442	20241121	111900	18637730	15900	15900	15900	15900	0
443	20241121	111800	18637730	15900	15900	15900	15900	0
444	20241121	111700	18637730	15900	15900	15900	15900	1
445	20241121	111600	18621830	15910	15910	15910	15910	0
446	20241121	111500	18621830	15910	15910	15910	15910	0
447	20241121	111400	18621830	15910	15910	15910	15910	14
448	20241121	111300	18399090	15910	15910	15910	15910	0
449	20241121	111200	18399090	15910	15910	15910	15910	1
450	20241121	111100	18383180	15910	15910	15910	15910	0
451	20241121	111000	18383180	15910	15910	15910	15910	2
452	20241121	110900	18351360	15920	15920	15920	15920	0
453	20241121	110800	18351360	15920	15920	15920	15920	0
454	20241121	110700	18351360	15920	15920	15920	15920	0
455	20241121	110600	18351360	15920	15920	15920	15920	0
456	20241121	110500	18351360	15920	15920	15920	15920	0
457	20241121	110400	18351360	15920	15920	15920	15920	0
458	20241121	110300	18351360	15920	15920	15920	15920	0
459	20241121	110200	18351360	15920	15920	15920	15920	0
460	20241121	110100	18351360	15920	15920	15920	15920	0
461	20241121	110000	18351360	15920	15920	15920	15920	0
462	20241121	105900	18351360	15920	15920	15920	15920	0
463	20241121	105800	18351360	15920	15920	15920	15920	0
464	20241121	105700	18351360	15920	15920	15920	15920	2
465	20241121	105600	18319520	15920	15920	15920	15920	0
466	20241121	105500	18319520	15920	15920	15920	15920	0
467	20241121	105400	18319520	15920	15920	15920	15920	0
468	20241121	105300	18319520	15920	15920	15920	15920	0
469	20241121	105200	18319520	15920	15920	15920	15920	0
470	20241121	105100	18319520	15920	15920	15920	15920	0
471	20241121	105000	18319520	15920	15920	15920	15920	1
472	20241121	104900	18303600	15920	15920	15920	15920	0
473	20241121	104800	18303600	15920	15920	15920	15920	0
474	20241121	104700	18303600	15920	15920	15920	15920	0
475	20241121	104600	18303600	15920	15920	15920	15920	0
476	20241121	104500	18303600	15920	15920	15920	15920	0
477	20241121	104400	18303600	15920	15920	15920	15920	0
478	20241121	104300	18303600	15920	15920	15920	15920	1
479	20241121	104200	18287680	15870	15870	15870	15870	0
480	20241121	104100	18287680	15870	15870	15870	15870	15
481	20241121	104000	18049630	15950	15880	15950	15880	857
482	20241121	103900	4406590	15880	15880	15880	15880	0
483	20241121	103800	4406590	15880	15880	15880	15880	0
484	20241121	103700	4406590	15880	15880	15880	15880	1
485	20241121	103600	4390710	15880	15880	15880	15880	0
486	20241121	103500	4390710	15880	15880	15880	15880	0
487	20241121	103400	4390710	15880	15880	15880	15880	0
488	20241121	103300	4390710	15880	15880	15880	15880	0
489	20241121	103200	4390710	15880	15880	15880	15880	1
490	20241121	103100	4374830	15880	15880	15880	15880	0
491	20241121	103000	4374830	15880	15880	15880	15880	1
492	20241121	102900	4358950	15880	15880	15880	15880	0
493	20241121	102800	4358950	15880	15880	15880	15880	0
494	20241121	102700	4358950	15880	15880	15880	15880	0
495	20241121	102600	4358950	15880	15880	15880	15880	1
496	20241121	102500	4343070	15880	15880	15880	15880	0
497	20241121	102400	4343070	15880	15880	15880	15880	30
498	20241121	102300	3866670	15880	15880	15880	15880	1
499	20241121	102200	3850790	15880	15880	15880	15880	0
500	20241121	102100	3850790	15880	15880	15880	15880	0
501	20241121	102000	3850790	15880	15880	15880	15880	2
502	20241121	101900	3819030	15880	15880	15880	15880	0
503	20241121	101800	3819030	15880	15880	15880	15880	0
504	20241121	101700	3819030	15880	15880	15880	15880	0
505	20241121	101600	3819030	15880	15880	15880	15880	1
506	20241121	101500	3803150	15880	15880	15880	15880	1
507	20241121	101400	3787270	15880	15880	15880	15880	0
508	20241121	101300	3787270	15880	15880	15880	15880	0
509	20241121	101200	3787270	15880	15880	15880	15880	0
510	20241121	101100	3787270	15880	15880	15880	15880	0
511	20241121	101000	3787270	15880	15880	15880	15880	5
512	20241121	100900	3707870	15880	15880	15880	15880	0
513	20241121	100800	3707870	15880	15880	15880	15880	0
514	20241121	100700	3707870	15880	15880	15880	15880	21
515	20241121	100600	3374390	15890	15890	15890	15890	0
516	20241121	100500	3374390	15890	15890	15890	15890	0
517	20241121	100400	3374390	15890	15890	15890	15890	0
518	20241121	100300	3374390	15890	15890	15890	15890	1
519	20241121	100200	3358500	15890	15890	15890	15890	0
520	20241121	100100	3358500	15890	15890	15890	15890	0
521	20241121	100000	3358500	15890	15890	15890	15890	0
522	20241121	095900	3358500	15890	15890	15890	15890	0
523	20241121	095800	3358500	15890	15890	15890	15890	0
524	20241121	095700	3358500	15890	15890	15890	15890	0
525	20241121	095600	3358500	15890	15890	15890	15890	1
526	20241121	095500	3342610	15890	15890	15890	15890	0
527	20241121	095400	3342610	15890	15890	15890	15890	0
528	20241121	095300	3342610	15890	15890	15890	15890	0
529	20241121	095200	3342610	15890	15890	15890	15890	1
530	20241121	095100	3326720	15890	15890	15890	15890	0
531	20241121	095000	3326720	15890	15890	15890	15890	0
532	20241121	094900	3326720	15890	15890	15890	15890	2
533	20241121	094800	3294940	15930	15930	15930	15930	0
534	20241121	094700	3294940	15930	15930	15930	15930	0
535	20241121	094600	3294940	15930	15930	15930	15930	0
536	20241121	094500	3294940	15930	15930	15930	15930	0
537	20241121	094400	3294940	15930	15930	15930	15930	0
538	20241121	094300	3294940	15930	15930	15930	15930	0
539	20241121	094200	3294940	15930	15930	15930	15930	0
540	20241121	094100	3294940	15930	15930	15930	15930	0
541	20241121	094000	3294940	15930	15930	15930	15930	0
542	20241121	093900	3294940	15930	15930	15930	15930	0
543	20241121	093800	3294940	15930	15930	15930	15930	0
544	20241121	093700	3294940	15930	15930	15930	15930	0
545	20241121	093600	3294940	15930	15930	15930	15930	0
546	20241121	093500	3294940	15930	15930	15930	15930	2
547	20241121	093400	3263080	15930	15930	15930	15930	0
548	20241121	093300	3263080	15930	15930	15930	15930	0
549	20241121	093200	3263080	15930	15930	15930	15930	0
550	20241121	093100	3263080	15930	15930	15930	15930	0
551	20241121	093000	3263080	15930	15930	15930	15930	0
552	20241121	092900	3263080	15930	15900	15930	15900	15
553	20241121	092800	3024340	15950	15950	15950	15950	0
554	20241121	092700	3024340	15950	15950	15950	15950	0
555	20241121	092600	3024340	15950	15950	15950	15950	0
556	20241121	092500	3024340	15950	15950	15950	15950	0
557	20241121	092400	3024340	15950	15950	15950	15950	0
558	20241121	092300	3024340	15950	15950	15950	15950	0
559	20241121	092200	3024340	15950	15950	15950	15950	0
560	20241121	092100	3024340	15950	15950	15950	15950	0
561	20241121	092000	3024340	15950	15950	15950	15950	0
562	20241121	091900	3024340	15950	15950	15950	15950	0
563	20241121	091800	3024340	15950	15950	15950	15950	0
564	20241121	091700	3024340	15950	15950	15950	15950	0
565	20241121	091600	3024340	15950	15950	15950	15950	0
566	20241121	091500	3024340	15950	15900	15950	15900	100
567	20241121	091400	1433070	15950	15950	15950	15950	0
568	20241121	091300	1433070	15950	15950	15950	15950	0
569	20241121	091200	1433070	15950	15950	15950	15950	0
570	20241121	091100	1433070	15950	15950	15950	15950	0
571	20241121	091000	1433070	15950	15930	15950	15930	20
572	20241121	090900	1114350	15940	15900	15940	15900	40
573	20241121	090800	477000	15900	15900	15900	15900	0
574	20241121	090700	477000	15900	15900	15900	15900	0
575	20241121	090600	477000	15900	15900	15900	15900	15
576	20241121	090500	238500	15900	15900	15900	15900	0
577	20241121	090400	238500	15900	15900	15900	15900	0
578	20241121	090300	238500	15900	15900	15900	15900	0
579	20241121	090200	238500	15900	15900	15900	15900	0
580	20241121	090100	238500	15900	15900	15900	15900	0
581	20241121	090000	238500	15900	15900	15900	15900	15