KissMeData/003120/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	183900	149493450	16050	16050	16050	16050	192
3	20241125	183800	149493450	16050	16050	16050	16050	0
4	20241125	183700	149493450	16050	16050	16050	16050	0
5	20241125	183600	149493450	16050	16050	16050	16050	0
6	20241125	183500	149493450	16050	16050	16050	16050	0
7	20241125	183400	149493450	16050	16050	16050	16050	0
8	20241125	183300	149493450	16050	16050	16050	16050	0
9	20241125	183200	149493450	16050	16050	16050	16050	0
10	20241125	183100	149493450	16050	16050	16050	16050	0
11	20241125	183000	149493450	16050	16050	16050	16050	0
12	20241125	182900	149493450	16050	16050	16050	16050	0
13	20241125	182800	149493450	16050	16050	16050	16050	0
14	20241125	182700	149493450	16050	16050	16050	16050	0
15	20241125	182600	149493450	16050	16050	16050	16050	0
16	20241125	182500	149493450	16050	16050	16050	16050	0
17	20241125	182400	149493450	16050	16050	16050	16050	0
18	20241125	182300	149493450	16050	16050	16050	16050	0
19	20241125	182200	149493450	16050	16050	16050	16050	0
20	20241125	182100	149493450	16050	16050	16050	16050	0
21	20241125	182000	149493450	16050	16050	16050	16050	0
22	20241125	181900	149493450	16050	16050	16050	16050	0
23	20241125	181800	149493450	16050	16050	16050	16050	0
24	20241125	181700	149493450	16050	16050	16050	16050	0
25	20241125	181600	149493450	16050	16050	16050	16050	0
26	20241125	181500	149493450	16050	16050	16050	16050	0
27	20241125	181400	149493450	16050	16050	16050	16050	0
28	20241125	181300	149493450	16050	16050	16050	16050	0
29	20241125	181200	149493450	16050	16050	16050	16050	0
30	20241125	181100	149493450	16050	16050	16050	16050	0
31	20241125	181000	149493450	16050	16050	16050	16050	0
32	20241125	180900	149493450	16050	16050	16050	16050	192
33	20241125	180800	149493450	16050	16050	16050	16050	0
34	20241125	180700	149493450	16050	16050	16050	16050	0
35	20241125	180600	149493450	16050	16050	16050	16050	0
36	20241125	180500	149493450	16050	16050	16050	16050	0
37	20241125	180400	149493450	16050	16050	16050	16050	0
38	20241125	180300	149493450	16050	16050	16050	16050	0
39	20241125	180200	149493450	16050	16050	16050	16050	0
40	20241125	180100	149493450	16050	16050	16050	16050	0
41	20241125	180000	149493450	16050	16050	16050	16050	0
42	20241125	175900	149493450	16050	16050	16050	16050	0
43	20241125	175800	149493450	16050	16050	16050	16050	0
44	20241125	175700	149493450	16050	16050	16050	16050	0
45	20241125	175600	149493450	16050	16050	16050	16050	0
46	20241125	175500	149493450	16050	16050	16050	16050	0
47	20241125	175400	149493450	16050	16050	16050	16050	0
48	20241125	175300	149493450	16050	16050	16050	16050	0
49	20241125	175200	149493450	16050	16050	16050	16050	0
50	20241125	175100	149493450	16050	16050	16050	16050	0
51	20241125	175000	149493450	16050	16050	16050	16050	0
52	20241125	174900	149493450	16050	16050	16050	16050	0
53	20241125	174800	149493450	16050	16050	16050	16050	0
54	20241125	174700	149493450	16050	16050	16050	16050	0
55	20241125	174600	149493450	16050	16050	16050	16050	0
56	20241125	174500	149493450	16050	16050	16050	16050	0
57	20241125	174400	149493450	16050	16050	16050	16050	0
58	20241125	174300	149493450	16050	16050	16050	16050	0
59	20241125	174200	149493450	16050	16050	16050	16050	0
60	20241125	174100	149493450	16050	16050	16050	16050	0
61	20241125	174000	149493450	16050	16050	16050	16050	0
62	20241125	173900	149493450	16050	16050	16050	16050	192
63	20241125	173800	149493450	16050	16050	16050	16050	0
64	20241125	173700	149493450	16050	16050	16050	16050	0
65	20241125	173600	149493450	16050	16050	16050	16050	0
66	20241125	173500	149493450	16050	16050	16050	16050	0
67	20241125	173400	149493450	16050	16050	16050	16050	0
68	20241125	173300	149493450	16050	16050	16050	16050	0
69	20241125	173200	149493450	16050	16050	16050	16050	0
70	20241125	173100	149493450	16050	16050	16050	16050	0
71	20241125	173000	149493450	16050	16050	16050	16050	0
72	20241125	172900	149493450	16050	16050	16050	16050	0
73	20241125	172800	149493450	16050	16050	16050	16050	0
74	20241125	172700	149493450	16050	16050	16050	16050	0
75	20241125	172600	149493450	16050	16050	16050	16050	0
76	20241125	172500	149493450	16050	16050	16050	16050	0
77	20241125	172400	149493450	16050	16050	16050	16050	0
78	20241125	172300	149493450	16050	16050	16050	16050	0
79	20241125	172200	149493450	16050	16050	16050	16050	0
80	20241125	172100	149493450	16050	16050	16050	16050	0
81	20241125	172000	149493450	16050	16050	16050	16050	0
82	20241125	171900	149493450	16050	16050	16050	16050	0
83	20241125	171800	149493450	16050	16050	16050	16050	0
84	20241125	171700	149493450	16050	16050	16050	16050	0
85	20241125	171600	149493450	16050	16050	16050	16050	0
86	20241125	171500	149493450	16050	16050	16050	16050	0
87	20241125	171400	149493450	16050	16050	16050	16050	0
88	20241125	171300	149493450	16050	16050	16050	16050	0
89	20241125	171200	149493450	16050	16050	16050	16050	0
90	20241125	171100	149493450	16050	16050	16050	16050	0
91	20241125	171000	149493450	16050	16050	16050	16050	0
92	20241125	170900	149493450	16050	16050	16050	16050	192
93	20241125	170800	149493450	16050	16050	16050	16050	0
94	20241125	170700	149493450	16050	16050	16050	16050	0
95	20241125	170600	149493450	16050	16050	16050	16050	0
96	20241125	170500	149493450	16050	16050	16050	16050	0
97	20241125	170400	149493450	16050	16050	16050	16050	0
98	20241125	170300	149493450	16050	16050	16050	16050	0
99	20241125	170200	149493450	16050	16050	16050	16050	0
100	20241125	170100	149493450	16050	16050	16050	16050	0
101	20241125	170000	149493450	16050	16050	16050	16050	0
102	20241125	165900	149493450	16050	16050	16050	16050	0
103	20241125	165800	149493450	16050	16050	16050	16050	0
104	20241125	165700	149493450	16050	16050	16050	16050	0
105	20241125	165600	149493450	16050	16050	16050	16050	0
106	20241125	165500	149493450	16050	16050	16050	16050	0
107	20241125	165400	149493450	16050	16050	16050	16050	0
108	20241125	165300	149493450	16050	16050	16050	16050	0
109	20241125	165200	149493450	16050	16050	16050	16050	0
110	20241125	165100	149493450	16050	16050	16050	16050	0
111	20241125	165000	149493450	16050	16050	16050	16050	0
112	20241125	164900	149493450	16050	16050	16050	16050	0
113	20241125	164800	149493450	16050	16050	16050	16050	0
114	20241125	164700	149493450	16050	16050	16050	16050	0
115	20241125	164600	149493450	16050	16050	16050	16050	0
116	20241125	164500	149493450	16050	16050	16050	16050	0
117	20241125	164400	149493450	16050	16050	16050	16050	0
118	20241125	164300	149493450	16050	16050	16050	16050	0
119	20241125	164200	149493450	16050	16050	16050	16050	0
120	20241125	164100	149493450	16050	16050	16050	16050	0
121	20241125	164000	149493450	16050	16050	16050	16050	0
122	20241125	163900	149493450	16050	16050	16050	16050	192
123	20241125	163800	149493450	16050	16050	16050	16050	0
124	20241125	163700	149493450	16050	16050	16050	16050	0
125	20241125	163600	149493450	16050	16050	16050	16050	0
126	20241125	163500	149493450	16050	16050	16050	16050	0
127	20241125	163400	149493450	16050	16050	16050	16050	0
128	20241125	163300	149493450	16050	16050	16050	16050	0
129	20241125	163200	149493450	16050	16050	16050	16050	0
130	20241125	163100	149493450	16050	16050	16050	16050	0
131	20241125	163000	149493450	16050	16050	16050	16050	0
132	20241125	162900	149493450	16050	16050	16050	16050	0
133	20241125	162800	149493450	16050	16050	16050	16050	0
134	20241125	162700	149493450	16050	16050	16050	16050	0
135	20241125	162600	149493450	16050	16050	16050	16050	0
136	20241125	162500	149493450	16050	16050	16050	16050	0
137	20241125	162400	149493450	16050	16050	16050	16050	0
138	20241125	162300	149493450	16050	16050	16050	16050	0
139	20241125	162200	149493450	16050	16050	16050	16050	0
140	20241125	162100	149493450	16050	16050	16050	16050	0
141	20241125	162000	149493450	16050	16050	16050	16050	0
142	20241125	161900	149493450	16050	16050	16050	16050	0
143	20241125	161800	149493450	16050	16050	16050	16050	0
144	20241125	161700	149493450	16050	16050	16050	16050	0
145	20241125	161600	149493450	16050	16050	16050	16050	0
146	20241125	161500	149493450	16050	16050	16050	16050	0
147	20241125	161400	149493450	16050	16050	16050	16050	0
148	20241125	161300	149493450	16050	16050	16050	16050	0
149	20241125	161200	149493450	16050	16050	16050	16050	0
150	20241125	161100	149493450	16050	16050	16050	16050	0
151	20241125	161000	149493450	16050	16050	16050	16050	0
152	20241125	160900	149493450	16050	16050	16050	16050	192
153	20241125	160800	149493450	16050	16050	16050	16050	0
154	20241125	160700	149493450	16050	16050	16050	16050	0
155	20241125	160600	149493450	16050	16050	16050	16050	0
156	20241125	160500	149493450	16050	16050	16050	16050	0
157	20241125	160400	149493450	16050	16050	16050	16050	0
158	20241125	160300	149493450	16050	16050	16050	16050	0
159	20241125	160200	149493450	16050	16050	16050	16050	0
160	20241125	160100	149493450	16050	16050	16050	16050	0
161	20241125	160000	149493450	16050	16050	16050	16050	0
162	20241125	155900	149493450	16050	16050	16050	16050	0
163	20241125	155800	149493450	16050	16050	16050	16050	0
164	20241125	155700	149493450	16050	16050	16050	16050	0
165	20241125	155600	149493450	16050	16050	16050	16050	0
166	20241125	155500	149493450	16050	16050	16050	16050	0
167	20241125	155400	149493450	16050	16050	16050	16050	0
168	20241125	155300	149493450	16050	16050	16050	16050	0
169	20241125	155200	149493450	16050	16050	16050	16050	0
170	20241125	155100	149493450	16050	16050	16050	16050	0
171	20241125	155000	149493450	16050	16050	16050	16050	0
172	20241125	154900	149493450	16050	16050	16050	16050	0
173	20241125	154800	149493450	16050	16050	16050	16050	0
174	20241125	154700	149493450	16050	16050	16050	16050	0
175	20241125	154600	149493450	16050	16050	16050	16050	0
176	20241125	154500	149493450	16050	16050	16050	16050	0
177	20241125	154400	149493450	16050	16050	16050	16050	0
178	20241125	154300	149493450	16050	16050	16050	16050	0
179	20241125	154200	149493450	16050	16050	16050	16050	0
180	20241125	154100	149493450	16050	16050	16050	16050	0
181	20241125	154000	149493450	16050	16050	16050	16050	0
182	20241125	153900	149493450	16050	16050	16050	16050	192
183	20241125	153800	149493450	16050	16050	16050	16050	0
184	20241125	153700	149493450	16050	16050	16050	16050	0
185	20241125	153600	149493450	16050	16050	16050	16050	0
186	20241125	153500	149493450	16050	16050	16050	16050	0
187	20241125	153400	149493450	16050	16050	16050	16050	0
188	20241125	153300	149493450	16050	16050	16050	16050	0
189	20241125	153200	149493450	16050	16050	16050	16050	0
190	20241125	153100	149493450	16050	16050	16050	16050	0
191	20241125	153000	149493450	16050	16050	16050	16050	192
192	20241125	152900	146411850	15920	15920	15920	15920	0
193	20241125	152800	146411850	15920	15920	15920	15920	0
194	20241125	152700	146411850	15920	15920	15920	15920	0
195	20241125	152600	146411850	15920	15920	15920	15920	0
196	20241125	152500	146411850	15920	15920	15920	15920	0
197	20241125	152400	146411850	15920	15920	15920	15920	0
198	20241125	152300	146411850	15920	15920	15920	15920	0
199	20241125	152200	146411850	15920	15920	15920	15920	0
200	20241125	152100	146411850	15920	15920	15920	15920	0
201	20241125	152000	146411850	15920	15920	15920	15920	0
202	20241125	151900	146411850	15920	15920	15920	15920	0
203	20241125	151800	146411850	15920	15920	15920	15920	6
204	20241125	151700	146316330	15900	15900	15900	15900	0
205	20241125	151600	146316330	15900	15900	15900	15900	0
206	20241125	151500	146316330	15900	15900	15900	15900	0
207	20241125	151400	146316330	15900	15900	15900	15900	0
208	20241125	151300	146316330	15900	15900	15900	15900	0
209	20241125	151200	146316330	15900	15900	15900	15900	0
210	20241125	151100	146316330	15900	15900	15900	15900	0
211	20241125	151000	146316330	15900	15900	15900	15900	2
212	20241125	150900	146284530	15900	15900	15900	15900	0
213	20241125	150800	146284530	15900	15900	15900	15900	0
214	20241125	150700	146284530	15900	15900	15900	15900	0
215	20241125	150600	146284530	15900	15900	15900	15900	0
216	20241125	150500	146284530	15900	15900	15900	15900	0
217	20241125	150400	146284530	15900	15900	15900	15900	0
218	20241125	150300	146284530	15900	15900	15900	15900	0
219	20241125	150200	146284530	15900	15900	15900	15900	0
220	20241125	150100	146284530	15900	15900	15900	15900	0
221	20241125	150000	146284530	15900	15900	15900	15900	0
222	20241125	145900	146284530	15900	15900	15900	15900	0
223	20241125	145800	146284530	15900	15900	15900	15900	0
224	20241125	145700	146284530	15900	15900	15900	15900	0
225	20241125	145600	146284530	15900	15900	15900	15900	0
226	20241125	145500	146284530	15900	15890	15900	15890	836
227	20241125	145400	132999810	15900	15900	15900	15900	0
228	20241125	145300	132999810	15900	15900	15900	15900	0
229	20241125	145200	132999810	15900	15900	15900	15900	0
230	20241125	145100	132999810	15900	15900	15900	15900	0
231	20241125	145000	132999810	15900	15900	15900	15900	0
232	20241125	144900	132999810	15900	15900	15900	15900	0
233	20241125	144800	132999810	15900	15900	15900	15900	72
234	20241125	144700	131855010	15900	15900	15900	15900	0
235	20241125	144600	131855010	15900	15900	15900	15900	0
236	20241125	144500	131855010	15900	15900	15900	15900	0
237	20241125	144400	131855010	15900	15900	15900	15900	0
238	20241125	144300	131855010	15900	15900	15900	15900	0
239	20241125	144200	131855010	15900	15900	15900	15900	0
240	20241125	144100	131855010	15900	15900	15900	15900	0
241	20241125	144000	131855010	15900	15900	15900	15900	0
242	20241125	143900	131855010	15900	15900	15900	15900	0
243	20241125	143800	131855010	15900	15900	15900	15900	1
244	20241125	143700	131839110	15900	15900	15900	15900	0
245	20241125	143600	131839110	15900	15900	15900	15900	0
246	20241125	143500	131839110	15900	15900	15900	15900	0
247	20241125	143400	131839110	15900	15900	15900	15900	0
248	20241125	143300	131839110	15900	15900	15900	15900	0
249	20241125	143200	131839110	15900	15900	15900	15900	0
250	20241125	143100	131839110	15900	15900	15900	15900	0
251	20241125	143000	131839110	15900	15900	15900	15900	0
252	20241125	142900	131839110	15900	15900	15900	15900	0
253	20241125	142800	131839110	15900	15900	15900	15900	193
254	20241125	142700	128770410	15900	15900	15900	15890	895
255	20241125	142600	114540080	15890	15890	15890	15890	0
256	20241125	142500	114540080	15890	15890	15890	15890	0
257	20241125	142400	114540080	15890	15890	15890	15890	300
258	20241125	142300	109773080	15910	15910	15910	15910	0
259	20241125	142200	109773080	15910	15910	15910	15910	0
260	20241125	142100	109773080	15910	15910	15910	15910	0
261	20241125	142000	109773080	15910	15910	15910	15910	1
262	20241125	141900	109757170	15910	15910	15910	15910	0
263	20241125	141800	109757170	15910	15910	15910	15910	0
264	20241125	141700	109757170	15910	15910	15910	15910	0
265	20241125	141600	109757170	15910	15910	15910	15910	64
266	20241125	141500	108738930	15910	15910	15910	15910	0
267	20241125	141400	108738930	15910	15910	15910	15910	10
268	20241125	141300	108579830	15920	15890	15920	15890	617
269	20241125	141200	98775360	15890	15840	15890	15840	999
270	20241125	141100	82914500	15800	15800	15800	15800	0
271	20241125	141000	82914500	15800	15800	15800	15800	0
272	20241125	140900	82914500	15800	15800	15800	15800	0
273	20241125	140800	82914500	15800	15800	15800	15800	0
274	20241125	140700	82914500	15800	15780	15800	15780	2
275	20241125	140600	82882920	15860	15860	15860	15860	0
276	20241125	140500	82882920	15860	15860	15860	15860	0
277	20241125	140400	82882920	15860	15860	15860	15860	0
278	20241125	140300	82882920	15860	15790	15860	15790	2
279	20241125	140200	82851270	15780	15780	15780	15780	0
280	20241125	140100	82851270	15780	15780	15780	15780	0
281	20241125	140000	82851270	15780	15780	15780	15780	0
282	20241125	135900	82851270	15780	15780	15860	15780	173
283	20241125	135800	80107650	15800	15780	15860	15780	11
284	20241125	135700	79933770	15760	15760	15760	15760	0
285	20241125	135600	79933770	15760	15760	15760	15760	0
286	20241125	135500	79933770	15760	15760	15760	15760	0
287	20241125	135400	79933770	15760	15820	15820	15760	378
288	20241125	135300	73971440	15860	15860	15860	15860	0
289	20241125	135200	73971440	15860	15860	15860	15860	1
290	20241125	135100	73955580	15820	15820	15820	15820	0
291	20241125	135000	73955580	15820	15820	15820	15820	0
292	20241125	134900	73955580	15820	15820	15820	15820	0
293	20241125	134800	73955580	15820	15820	15820	15820	0
294	20241125	134700	73955580	15820	15820	15820	15820	0
295	20241125	134600	73955580	15820	15820	15820	15820	0
296	20241125	134500	73955580	15820	15820	15820	15820	0
297	20241125	134400	73955580	15820	15820	15820	15820	0
298	20241125	134300	73955580	15820	15820	15820	15820	0
299	20241125	134200	73955580	15820	15820	15820	15820	100
300	20241125	134100	72373580	15820	15820	15820	15820	6
301	20241125	134000	72278660	15820	15820	15820	15820	0
302	20241125	133900	72278660	15820	15820	15820	15820	50
303	20241125	133800	71487660	15820	15820	15820	15820	0
304	20241125	133700	71487660	15820	15820	15820	15820	1
305	20241125	133600	71471840	15820	15820	15820	15820	0
306	20241125	133500	71471840	15820	15820	15820	15820	0
307	20241125	133400	71471840	15820	15820	15820	15820	0
308	20241125	133300	71471840	15820	15820	15820	15820	0
309	20241125	133200	71471840	15820	15820	15820	15820	0
310	20241125	133100	71471840	15820	15820	15820	15820	0
311	20241125	133000	71471840	15820	15820	15820	15820	0
312	20241125	132900	71471840	15820	15820	15820	15820	0
313	20241125	132800	71471840	15820	15820	15820	15820	0
314	20241125	132700	71471840	15820	15820	15820	15820	0
315	20241125	132600	71471840	15820	15820	15820	15820	0
316	20241125	132500	71471840	15820	15820	15820	15820	0
317	20241125	132400	71471840	15820	15820	15820	15820	3
318	20241125	132300	71424380	15860	15860	15860	15860	0
319	20241125	132200	71424380	15860	15860	15860	15860	0
320	20241125	132100	71424380	15860	15870	15870	15860	381
321	20241125	132000	65380440	15870	15870	15870	15870	0
322	20241125	131900	65380440	15870	15870	15870	15870	0
323	20241125	131800	65380440	15870	15870	15870	15870	0
324	20241125	131700	65380440	15870	15870	15870	15870	0
325	20241125	131600	65380440	15870	15870	15870	15870	0
326	20241125	131500	65380440	15870	15890	15900	15870	375
327	20241125	131400	59419390	15900	15900	15900	15900	0
328	20241125	131300	59419390	15900	15900	15900	15900	0
329	20241125	131200	59419390	15900	15900	15900	15900	0
330	20241125	131100	59419390	15900	15900	15900	15900	0
331	20241125	131000	59419390	15900	15900	15900	15900	0
332	20241125	130900	59419390	15900	15900	15900	15900	0
333	20241125	130800	59419390	15900	15900	15900	15900	0
334	20241125	130700	59419390	15900	15900	15900	15900	0
335	20241125	130600	59419390	15900	15900	15900	15900	0
336	20241125	130500	59419390	15900	15900	15900	15900	0
337	20241125	130400	59419390	15900	15900	15900	15900	0
338	20241125	130300	59419390	15900	15900	15900	15900	0
339	20241125	130200	59419390	15900	15900	15900	15900	0
340	20241125	130100	59419390	15900	15900	15900	15900	0
341	20241125	130000	59419390	15900	15900	15900	15900	1
342	20241125	125900	59403490	15870	15870	15870	15870	100
343	20241125	125800	57816490	15890	15890	15890	15890	0
344	20241125	125700	57816490	15890	15890	15890	15890	0
345	20241125	125600	57816490	15890	15890	15890	15890	0
346	20241125	125500	57816490	15890	15890	15890	15890	0
347	20241125	125400	57816490	15890	15890	15890	15890	0
348	20241125	125300	57816490	15890	15890	15890	15890	0
349	20241125	125200	57816490	15890	15890	15890	15890	0
350	20241125	125100	57816490	15890	15890	15890	15890	0
351	20241125	125000	57816490	15890	15890	15890	15890	0
352	20241125	124900	57816490	15890	15890	15890	15890	0
353	20241125	124800	57816490	15890	15890	15890	15890	0
354	20241125	124700	57816490	15890	15890	15890	15890	0
355	20241125	124600	57816490	15890	15890	15890	15890	0
356	20241125	124500	57816490	15890	15890	15890	15890	0
357	20241125	124400	57816490	15890	15890	15890	15890	0
358	20241125	124300	57816490	15890	15890	15890	15890	0
359	20241125	124200	57816490	15890	15890	15890	15890	0
360	20241125	124100	57816490	15890	15890	15890	15890	0
361	20241125	124000	57816490	15890	15890	15890	15890	500
362	20241125	123900	49871490	15890	15890	15890	15890	0
363	20241125	123800	49871490	15890	15890	15890	15890	0
364	20241125	123700	49871490	15890	15890	15890	15890	0
365	20241125	123600	49871490	15890	15890	15890	15890	0
366	20241125	123500	49871490	15890	15890	15890	15890	0
367	20241125	123400	49871490	15890	15890	15890	15890	0
368	20241125	123300	49871490	15890	15890	15890	15890	1
369	20241125	123200	49855600	15890	15890	15890	15890	0
370	20241125	123100	49855600	15890	15890	15890	15890	0
371	20241125	123000	49855600	15890	15890	15890	15890	0
372	20241125	122900	49855600	15890	15890	15890	15890	0
373	20241125	122800	49855600	15890	15890	15890	15890	0
374	20241125	122700	49855600	15890	15890	15890	15890	8
375	20241125	122600	49728480	15890	15890	15890	15890	2
376	20241125	122500	49696700	15890	15890	15890	15890	0
377	20241125	122400	49696700	15890	15890	15890	15890	0
378	20241125	122300	49696700	15890	15890	15890	15890	0
379	20241125	122200	49696700	15890	15890	15890	15890	0
380	20241125	122100	49696700	15890	15890	15890	15890	0
381	20241125	122000	49696700	15890	15890	15890	15890	1
382	20241125	121900	49680810	15750	15750	15750	15750	0
383	20241125	121800	49680810	15750	15750	15750	15750	0
384	20241125	121700	49680810	15750	15800	15800	15750	375
385	20241125	121600	43771170	15800	15860	15860	15800	513
386	20241125	121500	35651500	15900	15900	15900	15900	0
387	20241125	121400	35651500	15900	15900	15900	15900	0
388	20241125	121300	35651500	15900	15880	15900	15880	29
389	20241125	121200	35190420	15900	15900	15900	15900	0
390	20241125	121100	35190420	15900	15880	15900	15880	2
391	20241125	121000	35158640	15860	15860	15860	15860	0
392	20241125	120900	35158640	15860	15860	15860	15860	0
393	20241125	120800	35158640	15860	15860	15860	15860	0
394	20241125	120700	35158640	15860	15860	15860	15860	0
395	20241125	120600	35158640	15860	15860	15860	15860	0
396	20241125	120500	35158640	15860	15860	15860	15860	0
397	20241125	120400	35158640	15860	15860	15860	15860	0
398	20241125	120300	35158640	15860	15860	15860	15860	5
399	20241125	120200	35079340	15870	15870	15870	15870	93
400	20241125	120100	33603430	15890	15890	15890	15890	0
401	20241125	120000	33603430	15890	15890	15890	15890	0
402	20241125	115900	33603430	15890	15890	15890	15890	0
403	20241125	115800	33603430	15890	15890	15890	15890	6
404	20241125	115700	33508090	15910	15910	15910	15910	0
405	20241125	115600	33508090	15910	15910	15910	15910	0
406	20241125	115500	33508090	15910	15910	15910	15910	0
407	20241125	115400	33508090	15910	15910	15910	15910	0
408	20241125	115300	33508090	15910	15910	15910	15910	0
409	20241125	115200	33508090	15910	15910	15910	15910	0
410	20241125	115100	33508090	15910	15910	15910	15910	0
411	20241125	115000	33508090	15910	15910	15910	15910	1
412	20241125	114900	33492180	15910	15910	15910	15910	1
413	20241125	114800	33476270	15910	15910	15910	15910	0
414	20241125	114700	33476270	15910	15910	15910	15890	1001
415	20241125	114600	17565640	15930	15930	15930	15930	2
416	20241125	114500	17533780	15930	15930	15930	15930	0
417	20241125	114400	17533780	15930	15930	15930	15930	1
418	20241125	114300	17517850	15930	15930	15930	15930	1
419	20241125	114200	17501920	15930	15930	15930	15930	1
420	20241125	114100	17485990	15930	15930	15930	15930	1
421	20241125	114000	17470060	15930	15930	15930	15930	0
422	20241125	113900	17470060	15930	15930	15930	15930	2
423	20241125	113800	17438200	15930	15930	15930	15930	3
424	20241125	113700	17390410	15930	15930	15930	15930	1
425	20241125	113600	17374480	15930	15930	15930	15930	1
426	20241125	113500	17358550	15930	15930	15930	15930	1
427	20241125	113400	17342620	15930	15930	15930	15930	1
428	20241125	113300	17326690	15930	15930	15930	15930	1
429	20241125	113200	17310760	15930	15930	15930	15930	1
430	20241125	113100	17294830	15930	15930	15930	15930	1
431	20241125	113000	17278900	15930	15930	15930	15930	0
432	20241125	112900	17278900	15930	15930	15930	15930	2
433	20241125	112800	17247040	15930	15930	15930	15930	0
434	20241125	112700	17247040	15930	15930	15930	15930	1
435	20241125	112600	17231110	15930	15930	15930	15930	1
436	20241125	112500	17215180	15930	15930	15930	15930	5
437	20241125	112400	17135530	15930	15930	15930	15930	1
438	20241125	112300	17119600	15930	15930	15930	15930	1
439	20241125	112200	17103670	15930	15930	15930	15930	1
440	20241125	112100	17087740	15930	15930	15930	15930	1
441	20241125	112000	17071810	15930	15930	15930	15930	0
442	20241125	111900	17071810	15930	15930	15930	15930	1
443	20241125	111800	17055880	15930	15930	15930	15930	0
444	20241125	111700	17055880	15930	15930	15930	15930	1
445	20241125	111600	17039950	15910	15910	15910	15910	2
446	20241125	111500	17008130	15930	15930	15930	15930	2
447	20241125	111400	16976270	15930	15930	15930	15930	0
448	20241125	111300	16976270	15930	15930	15930	15930	0
449	20241125	111200	16976270	15930	15930	15930	15930	2
450	20241125	111100	16944410	15930	15930	15930	15930	1
451	20241125	111000	16928480	15930	15930	15930	15930	3
452	20241125	110900	16880690	15930	15930	15930	15930	1
453	20241125	110800	16864760	15930	15930	15930	15930	1
454	20241125	110700	16848830	15930	15930	15930	15930	0
455	20241125	110600	16848830	15930	15920	15930	15900	124
456	20241125	110500	14876590	15930	15930	15930	15930	0
457	20241125	110400	14876590	15930	15930	15930	15930	1
458	20241125	110300	14860660	15930	15930	15930	15930	1
459	20241125	110200	14844730	15930	15930	15930	15930	51
460	20241125	110100	14032300	15950	15950	15950	15950	4
461	20241125	110000	13968500	15950	15950	15950	15950	0
462	20241125	105900	13968500	15950	15950	15950	15950	2
463	20241125	105800	13936600	15950	15950	15950	15950	0
464	20241125	105700	13936600	15950	15950	15950	15950	1
465	20241125	105600	13920650	15950	15950	15950	15950	1
466	20241125	105500	13904700	15950	15950	15950	15950	1
467	20241125	105400	13888750	15950	15950	15950	15950	0
468	20241125	105300	13888750	15950	15950	15950	15950	1
469	20241125	105200	13872800	15950	15950	15950	15950	1
470	20241125	105100	13856850	15950	15950	15950	15950	182
471	20241125	105000	10953950	15960	15960	15960	15960	1
472	20241125	104900	10937990	15960	15960	15960	15960	0
473	20241125	104800	10937990	15960	15960	15960	15960	1
474	20241125	104700	10922030	15960	15960	15960	15960	1
475	20241125	104600	10906070	15960	15960	15960	15960	1
476	20241125	104500	10890110	15960	15960	15960	15960	1
477	20241125	104400	10874150	15960	15960	15960	15960	1
478	20241125	104300	10858190	15960	15960	15960	15960	250
479	20241125	104200	6868190	15950	15960	15960	15950	21
480	20241125	104100	6533230	15960	15960	15960	15960	1
481	20241125	104000	6517270	15960	15960	15960	15960	1
482	20241125	103900	6501310	15960	15960	15960	15960	1
483	20241125	103800	6485350	15960	15960	15960	15960	0
484	20241125	103700	6485350	15960	15960	15960	15960	1
485	20241125	103600	6469390	15960	15960	15960	15960	1
486	20241125	103500	6453430	15960	15960	15960	15960	1
487	20241125	103400	6437470	15960	15960	15960	15960	0
488	20241125	103300	6437470	15960	15960	15960	15960	3
489	20241125	103200	6389590	15960	15960	15960	15960	3
490	20241125	103100	6341710	15960	15960	15960	15960	1
491	20241125	103000	6325750	15960	15960	15960	15960	1
492	20241125	102900	6309790	15960	15960	15960	15960	1
493	20241125	102800	6293830	15960	15960	15960	15960	0
494	20241125	102700	6293830	15960	15960	15960	15960	1
495	20241125	102600	6277870	15960	15960	15960	15960	1
496	20241125	102500	6261910	15960	15960	15960	15960	9
497	20241125	102400	6118270	15960	15960	15960	15960	1
498	20241125	102300	6102310	15960	15960	15960	15960	1
499	20241125	102200	6086350	15960	15960	15960	15960	1
500	20241125	102100	6070390	15960	15960	15960	15960	2
501	20241125	102000	6038470	15960	15960	15960	15960	63
502	20241125	101900	5032990	15960	15960	15960	15960	1
503	20241125	101800	5017030	15960	15960	15960	15960	1
504	20241125	101700	5001070	15960	15960	15960	15960	0
505	20241125	101600	5001070	15960	15960	15960	15960	101
506	20241125	101500	3389110	15960	15960	15960	15960	1
507	20241125	101400	3373150	15960	15960	15960	15960	1
508	20241125	101300	3357190	15960	15960	15960	15960	1
509	20241125	101200	3341230	15960	15960	15960	15960	0
510	20241125	101100	3341230	15960	15960	15960	15960	1
511	20241125	101000	3325270	15960	15960	15960	15960	1
512	20241125	100900	3309310	15960	15960	15960	15960	2
513	20241125	100800	3277390	15960	15960	15960	15960	1
514	20241125	100700	3261430	15960	15960	15960	15960	1
515	20241125	100600	3245470	15960	15960	15960	15960	0
516	20241125	100500	3245470	15960	15960	15960	15960	101
517	20241125	100400	1633510	15960	15960	15960	15960	1
518	20241125	100300	1617550	15960	15960	15960	15960	4
519	20241125	100200	1553710	15960	15960	15960	15960	2
520	20241125	100100	1521790	15960	15960	15960	15960	0
521	20241125	100000	1521790	15960	15960	15960	15960	1
522	20241125	095900	1505830	15960	15960	15960	15960	1
523	20241125	095800	1489870	15960	15960	15960	15960	1
524	20241125	095700	1473910	15960	15960	15960	15960	1
525	20241125	095600	1457950	15960	15960	15960	15960	0
526	20241125	095500	1457950	15960	15960	15960	15960	1
527	20241125	095400	1441990	15960	15960	15960	15960	1
528	20241125	095300	1426030	15960	15960	15960	15960	1
529	20241125	095200	1410070	15950	15950	15950	15950	0
530	20241125	095100	1410070	15950	15950	15950	15950	0
531	20241125	095000	1410070	15950	15950	15950	15950	0
532	20241125	094900	1410070	15950	15950	15950	15950	0
533	20241125	094800	1410070	15950	15950	15950	15950	0
534	20241125	094700	1410070	15950	15950	15950	15950	0
535	20241125	094600	1410070	15950	15950	15950	15950	0
536	20241125	094500	1410070	15950	15950	15950	15950	0
537	20241125	094400	1410070	15950	15950	15950	15950	0
538	20241125	094300	1410070	15950	15950	15950	15950	0
539	20241125	094200	1410070	15950	15950	15950	15950	0
540	20241125	094100	1410070	15950	15950	15950	15950	0
541	20241125	094000	1410070	15950	15950	15950	15950	25
542	20241125	093900	1011320	15950	15950	15950	15950	0
543	20241125	093800	1011320	15950	15950	15950	15950	0
544	20241125	093700	1011320	15950	15950	15950	15950	0
545	20241125	093600	1011320	15950	15950	15950	15950	7
546	20241125	093500	899670	15960	15960	15960	15960	1
547	20241125	093400	883710	15960	15960	15960	15960	0
548	20241125	093300	883710	15960	15960	15960	15960	2
549	20241125	093200	851790	16070	16070	16070	16070	0
550	20241125	093100	851790	16070	16070	16070	16070	1
551	20241125	093000	835720	16070	16070	16070	16070	0
552	20241125	092900	835720	16070	16070	16070	16070	0
553	20241125	092800	835720	16070	16070	16070	16070	0
554	20241125	092700	835720	16070	16070	16070	16070	0
555	20241125	092600	835720	16070	16070	16070	16070	0
556	20241125	092500	835720	16070	16070	16070	16070	0
557	20241125	092400	835720	16070	16070	16070	16070	10
558	20241125	092300	675020	16070	16070	16070	16070	40
559	20241125	092200	32220	16110	16110	16110	16110	0
560	20241125	092100	32220	16110	16110	16110	16110	0
561	20241125	092000	32220	16110	16110	16110	16110	0
562	20241125	091900	32220	16110	16110	16110	16110	0
563	20241125	091800	32220	16110	16110	16110	16110	0
564	20241125	091700	32220	16110	16110	16110	16110	0
565	20241125	091600	32220	16110	16110	16110	16110	0
566	20241125	091500	32220	16110	16110	16110	16110	0
567	20241125	091400	32220	16110	16110	16110	16110	0
568	20241125	091300	32220	16110	16110	16110	16110	0
569	20241125	091200	32220	16110	16110	16110	16110	0
570	20241125	091100	32220	16110	16110	16110	16110	0
571	20241125	091000	32220	16110	16110	16110	16110	0
572	20241125	090900	32220	16110	16110	16110	16110	0
573	20241125	090800	32220	16110	16110	16110	16110	0
574	20241125	090700	32220	16110	16110	16110	16110	0
575	20241125	090600	32220	16110	16110	16110	16110	0
576	20241125	090500	32220	16110	16110	16110	16110	0
577	20241125	090400	32220	16110	16110	16110	16110	1
578	20241125	090300	16110	16110	16110	16110	16110	0
579	20241125	090200	16110	16110	16110	16110	16110	0
580	20241125	090100	16110	16110	16110	16110	16110	0
581	20241125	090000	16110	16110	16110	16110	16110	1