KissMeData/006980/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	184800	50036410	15770	15770	15770	15770	38
3	20241112	184700	50036410	15770	15770	15770	15770	0
4	20241112	184600	50036410	15770	15770	15770	15770	0
5	20241112	184500	50036410	15770	15770	15770	15770	0
6	20241112	184400	50036410	15770	15770	15770	15770	0
7	20241112	184300	50036410	15770	15770	15770	15770	0
8	20241112	184200	50036410	15770	15770	15770	15770	0
9	20241112	184100	50036410	15770	15770	15770	15770	0
10	20241112	184000	50036410	15770	15770	15770	15770	0
11	20241112	183900	50036410	15770	15770	15770	15770	0
12	20241112	183800	50036410	15770	15770	15770	15770	0
13	20241112	183700	50036410	15770	15770	15770	15770	0
14	20241112	183600	50036410	15770	15770	15770	15770	0
15	20241112	183500	50036410	15770	15770	15770	15770	0
16	20241112	183400	50036410	15770	15770	15770	15770	0
17	20241112	183300	50036410	15770	15770	15770	15770	0
18	20241112	183200	50036410	15770	15770	15770	15770	0
19	20241112	183100	50036410	15770	15770	15770	15770	0
20	20241112	183000	50036410	15770	15770	15770	15770	0
21	20241112	182900	50036410	15770	15770	15770	15770	0
22	20241112	182800	50036410	15770	15770	15770	15770	0
23	20241112	182700	50036410	15770	15770	15770	15770	0
24	20241112	182600	50036410	15770	15770	15770	15770	0
25	20241112	182500	50036410	15770	15770	15770	15770	0
26	20241112	182400	50036410	15770	15770	15770	15770	0
27	20241112	182300	50036410	15770	15770	15770	15770	0
28	20241112	182200	50036410	15770	15770	15770	15770	0
29	20241112	182100	50036410	15770	15770	15770	15770	0
30	20241112	182000	50036410	15770	15770	15770	15770	0
31	20241112	181900	50036410	15770	15770	15770	15770	0
32	20241112	181800	50036410	15770	15770	15770	15770	38
33	20241112	181700	50036410	15770	15770	15770	15770	0
34	20241112	181600	50036410	15770	15770	15770	15770	0
35	20241112	181500	50036410	15770	15770	15770	15770	0
36	20241112	181400	50036410	15770	15770	15770	15770	0
37	20241112	181300	50036410	15770	15770	15770	15770	0
38	20241112	181200	50036410	15770	15770	15770	15770	0
39	20241112	181100	50036410	15770	15770	15770	15770	0
40	20241112	181000	50036410	15770	15770	15770	15770	0
41	20241112	180900	50036410	15770	15770	15770	15770	0
42	20241112	180800	50036410	15770	15770	15770	15770	0
43	20241112	180700	50036410	15770	15770	15770	15770	0
44	20241112	180600	50036410	15770	15770	15770	15770	0
45	20241112	180500	50036410	15770	15770	15770	15770	0
46	20241112	180400	50036410	15770	15770	15770	15770	0
47	20241112	180300	50036410	15770	15770	15770	15770	0
48	20241112	180200	50036410	15770	15770	15770	15770	0
49	20241112	180100	50036410	15770	15770	15770	15770	0
50	20241112	180000	50036410	15770	15770	15770	15770	0
51	20241112	175900	50036410	15770	15770	15770	15770	0
52	20241112	175800	50036410	15770	15770	15770	15770	0
53	20241112	175700	50036410	15770	15770	15770	15770	0
54	20241112	175600	50036410	15770	15770	15770	15770	0
55	20241112	175500	50036410	15770	15770	15770	15770	0
56	20241112	175400	50036410	15770	15770	15770	15770	0
57	20241112	175300	50036410	15770	15770	15770	15770	0
58	20241112	175200	50036410	15770	15770	15770	15770	0
59	20241112	175100	50036410	15770	15770	15770	15770	0
60	20241112	175000	50036410	15770	15770	15770	15770	0
61	20241112	174900	50036410	15770	15770	15770	15770	0
62	20241112	174800	50036410	15770	15770	15770	15770	38
63	20241112	174700	50036410	15770	15770	15770	15770	0
64	20241112	174600	50036410	15770	15770	15770	15770	0
65	20241112	174500	50036410	15770	15770	15770	15770	0
66	20241112	174400	50036410	15770	15770	15770	15770	0
67	20241112	174300	50036410	15770	15770	15770	15770	0
68	20241112	174200	50036410	15770	15770	15770	15770	0
69	20241112	174100	50036410	15770	15770	15770	15770	0
70	20241112	174000	50036410	15770	15770	15770	15770	0
71	20241112	173900	50036410	15770	15770	15770	15770	0
72	20241112	173800	50036410	15770	15770	15770	15770	0
73	20241112	173700	50036410	15770	15770	15770	15770	0
74	20241112	173600	50036410	15770	15770	15770	15770	0
75	20241112	173500	50036410	15770	15770	15770	15770	0
76	20241112	173400	50036410	15770	15770	15770	15770	0
77	20241112	173300	50036410	15770	15770	15770	15770	0
78	20241112	173200	50036410	15770	15770	15770	15770	0
79	20241112	173100	50036410	15770	15770	15770	15770	0
80	20241112	173000	50036410	15770	15770	15770	15770	0
81	20241112	172900	50036410	15770	15770	15770	15770	0
82	20241112	172800	50036410	15770	15770	15770	15770	0
83	20241112	172700	50036410	15770	15770	15770	15770	0
84	20241112	172600	50036410	15770	15770	15770	15770	0
85	20241112	172500	50036410	15770	15770	15770	15770	0
86	20241112	172400	50036410	15770	15770	15770	15770	0
87	20241112	172300	50036410	15770	15770	15770	15770	0
88	20241112	172200	50036410	15770	15770	15770	15770	0
89	20241112	172100	50036410	15770	15770	15770	15770	0
90	20241112	172000	50036410	15770	15770	15770	15770	0
91	20241112	171900	50036410	15770	15770	15770	15770	0
92	20241112	171800	50036410	15770	15770	15770	15770	38
93	20241112	171700	50036410	15770	15770	15770	15770	0
94	20241112	171600	50036410	15770	15770	15770	15770	0
95	20241112	171500	50036410	15770	15770	15770	15770	0
96	20241112	171400	50036410	15770	15770	15770	15770	0
97	20241112	171300	50036410	15770	15770	15770	15770	0
98	20241112	171200	50036410	15770	15770	15770	15770	0
99	20241112	171100	50036410	15770	15770	15770	15770	0
100	20241112	171000	50036410	15770	15770	15770	15770	0
101	20241112	170900	50036410	15770	15770	15770	15770	0
102	20241112	170800	50036410	15770	15770	15770	15770	0
103	20241112	170700	50036410	15770	15770	15770	15770	0
104	20241112	170600	50036410	15770	15770	15770	15770	0
105	20241112	170500	50036410	15770	15770	15770	15770	0
106	20241112	170400	50036410	15770	15770	15770	15770	0
107	20241112	170300	50036410	15770	15770	15770	15770	0
108	20241112	170200	50036410	15770	15770	15770	15770	0
109	20241112	170100	50036410	15770	15770	15770	15770	0
110	20241112	170000	50036410	15770	15770	15770	15770	0
111	20241112	165900	50036410	15770	15770	15770	15770	0
112	20241112	165800	50036410	15770	15770	15770	15770	0
113	20241112	165700	50036410	15770	15770	15770	15770	0
114	20241112	165600	50036410	15770	15770	15770	15770	0
115	20241112	165500	50036410	15770	15770	15770	15770	0
116	20241112	165400	50036410	15770	15770	15770	15770	0
117	20241112	165300	50036410	15770	15770	15770	15770	0
118	20241112	165200	50036410	15770	15770	15770	15770	0
119	20241112	165100	50036410	15770	15770	15770	15770	0
120	20241112	165000	50036410	15770	15770	15770	15770	0
121	20241112	164900	50036410	15770	15770	15770	15770	0
122	20241112	164800	50036410	15770	15770	15770	15770	38
123	20241112	164700	50036410	15770	15770	15770	15770	0
124	20241112	164600	50036410	15770	15770	15770	15770	0
125	20241112	164500	50036410	15770	15770	15770	15770	0
126	20241112	164400	50036410	15770	15770	15770	15770	0
127	20241112	164300	50036410	15770	15770	15770	15770	0
128	20241112	164200	50036410	15770	15770	15770	15770	0
129	20241112	164100	50036410	15770	15770	15770	15770	0
130	20241112	164000	50036410	15770	15770	15770	15770	0
131	20241112	163900	50036410	15770	15770	15770	15770	0
132	20241112	163800	50036410	15770	15770	15770	15770	0
133	20241112	163700	50036410	15770	15770	15770	15770	0
134	20241112	163600	50036410	15770	15770	15770	15770	0
135	20241112	163500	50036410	15770	15770	15770	15770	0
136	20241112	163400	50036410	15770	15770	15770	15770	0
137	20241112	163300	50036410	15770	15770	15770	15770	0
138	20241112	163200	50036410	15770	15770	15770	15770	0
139	20241112	163100	50036410	15770	15770	15770	15770	0
140	20241112	163000	50036410	15770	15770	15770	15770	0
141	20241112	162900	50036410	15770	15770	15770	15770	0
142	20241112	162800	50036410	15770	15770	15770	15770	0
143	20241112	162700	50036410	15770	15770	15770	15770	0
144	20241112	162600	50036410	15770	15770	15770	15770	0
145	20241112	162500	50036410	15770	15770	15770	15770	0
146	20241112	162400	50036410	15770	15770	15770	15770	0
147	20241112	162300	50036410	15770	15770	15770	15770	0
148	20241112	162200	50036410	15770	15770	15770	15770	0
149	20241112	162100	50036410	15770	15770	15770	15770	0
150	20241112	162000	50036410	15770	15770	15770	15770	0
151	20241112	161900	50036410	15770	15770	15770	15770	0
152	20241112	161800	50036410	15770	15770	15770	15770	38
153	20241112	161700	50036410	15770	15770	15770	15770	0
154	20241112	161600	50036410	15770	15770	15770	15770	0
155	20241112	161500	50036410	15770	15770	15770	15770	0
156	20241112	161400	50036410	15770	15770	15770	15770	0
157	20241112	161300	50036410	15770	15770	15770	15770	0
158	20241112	161200	50036410	15770	15770	15770	15770	0
159	20241112	161100	50036410	15770	15770	15770	15770	0
160	20241112	161000	50036410	15770	15770	15770	15770	0
161	20241112	160900	50036410	15770	15770	15770	15770	0
162	20241112	160800	50036410	15770	15770	15770	15770	0
163	20241112	160700	50036410	15770	15770	15770	15770	0
164	20241112	160600	50036410	15770	15770	15770	15770	0
165	20241112	160500	50036410	15770	15770	15770	15770	0
166	20241112	160400	50036410	15770	15770	15770	15770	0
167	20241112	160300	50036410	15770	15770	15770	15770	0
168	20241112	160200	50036410	15770	15770	15770	15770	0
169	20241112	160100	50036410	15770	15770	15770	15770	0
170	20241112	160000	50036410	15770	15770	15770	15770	0
171	20241112	155900	50036410	15770	15770	15770	15770	0
172	20241112	155800	50036410	15770	15770	15770	15770	0
173	20241112	155700	50036410	15770	15770	15770	15770	0
174	20241112	155600	50036410	15770	15770	15770	15770	0
175	20241112	155500	50036410	15770	15770	15770	15770	0
176	20241112	155400	50036410	15770	15770	15770	15770	0
177	20241112	155300	50036410	15770	15770	15770	15770	0
178	20241112	155200	50036410	15770	15770	15770	15770	0
179	20241112	155100	50036410	15770	15770	15770	15770	0
180	20241112	155000	50036410	15770	15770	15770	15770	0
181	20241112	154900	50036410	15770	15770	15770	15770	0
182	20241112	154800	50036410	15770	15770	15770	15770	38
183	20241112	154700	50036410	15770	15770	15770	15770	0
184	20241112	154600	50036410	15770	15770	15770	15770	0
185	20241112	154500	50036410	15770	15770	15770	15770	0
186	20241112	154400	50036410	15770	15770	15770	15770	0
187	20241112	154300	50036410	15770	15770	15770	15770	0
188	20241112	154200	50036410	15770	15770	15770	15770	0
189	20241112	154100	50036410	15770	15770	15770	15770	0
190	20241112	154000	50036410	15770	15770	15770	15770	0
191	20241112	153900	50036410	15770	15770	15770	15770	0
192	20241112	153800	50036410	15770	15770	15770	15770	0
193	20241112	153700	50036410	15770	15770	15770	15770	0
194	20241112	153600	50036410	15770	15770	15770	15770	0
195	20241112	153500	50036410	15770	15770	15770	15770	0
196	20241112	153400	50036410	15770	15770	15770	15770	0
197	20241112	153300	50036410	15770	15770	15770	15770	0
198	20241112	153200	50036410	15770	15770	15770	15770	0
199	20241112	153100	50036410	15770	15770	15770	15770	0
200	20241112	153000	50036410	15770	15770	15770	15770	38
201	20241112	152900	49437150	15780	15780	15780	15780	0
202	20241112	152800	49437150	15780	15780	15780	15780	0
203	20241112	152700	49437150	15780	15780	15780	15780	0
204	20241112	152600	49437150	15780	15780	15780	15780	0
205	20241112	152500	49437150	15780	15780	15780	15780	0
206	20241112	152400	49437150	15780	15780	15780	15780	0
207	20241112	152300	49437150	15780	15780	15780	15780	0
208	20241112	152200	49437150	15780	15780	15780	15780	0
209	20241112	152100	49437150	15780	15780	15780	15780	0
210	20241112	152000	49437150	15780	15780	15780	15780	0
211	20241112	151900	49437150	15780	15780	15780	15780	0
212	20241112	151800	49437150	15780	15780	15780	15780	0
213	20241112	151700	49437150	15780	15780	15780	15780	0
214	20241112	151600	49437150	15780	15780	15780	15780	0
215	20241112	151500	49437150	15780	15780	15780	15780	0
216	20241112	151400	49437150	15780	15780	15780	15780	0
217	20241112	151300	49437150	15780	15780	15780	15780	9
218	20241112	151200	49295130	15870	15870	15870	15870	0
219	20241112	151100	49295130	15870	15870	15870	15870	0
220	20241112	151000	49295130	15870	15870	15870	15870	0
221	20241112	150900	49295130	15870	15870	15870	15870	0
222	20241112	150800	49295130	15870	15870	15870	15870	0
223	20241112	150700	49295130	15870	15870	15870	15870	0
224	20241112	150600	49295130	15870	15870	15870	15870	0
225	20241112	150500	49295130	15870	15870	15870	15870	0
226	20241112	150400	49295130	15870	15870	15870	15870	0
227	20241112	150300	49295130	15870	15870	15870	15870	0
228	20241112	150200	49295130	15870	15870	15870	15870	0
229	20241112	150100	49295130	15870	15870	15870	15870	0
230	20241112	150000	49295130	15870	15870	15870	15870	0
231	20241112	145900	49295130	15870	15870	15870	15870	0
232	20241112	145800	49295130	15870	15870	15870	15870	0
233	20241112	145700	49295130	15870	15870	15870	15870	0
234	20241112	145600	49295130	15870	15870	15870	15870	0
235	20241112	145500	49295130	15870	15870	15870	15870	0
236	20241112	145400	49295130	15870	15870	15870	15870	0
237	20241112	145300	49295130	15870	15870	15870	15870	0
238	20241112	145200	49295130	15870	15870	15870	15870	0
239	20241112	145100	49295130	15870	15870	15870	15870	0
240	20241112	145000	49295130	15870	15870	15870	15870	0
241	20241112	144900	49295130	15870	15870	15870	15870	0
242	20241112	144800	49295130	15870	15870	15870	15870	0
243	20241112	144700	49295130	15870	15870	15870	15870	0
244	20241112	144600	49295130	15870	15870	15870	15870	0
245	20241112	144500	49295130	15870	15870	15870	15870	0
246	20241112	144400	49295130	15870	15870	15870	15870	0
247	20241112	144300	49295130	15870	15870	15870	15870	0
248	20241112	144200	49295130	15870	15870	15870	15870	0
249	20241112	144100	49295130	15870	15640	15880	15640	8
250	20241112	144000	49169540	15370	15370	15370	15370	0
251	20241112	143900	49169540	15370	15370	15370	15370	0
252	20241112	143800	49169540	15370	15370	15370	15370	0
253	20241112	143700	49169540	15370	15370	15370	15370	0
254	20241112	143600	49169540	15370	15370	15370	15370	2
255	20241112	143500	49138800	15760	15760	15760	15760	0
256	20241112	143400	49138800	15760	15760	15760	15760	0
257	20241112	143300	49138800	15760	15760	15760	15760	0
258	20241112	143200	49138800	15760	15760	15760	15760	0
259	20241112	143100	49138800	15760	15760	15760	15760	0
260	20241112	143000	49138800	15760	15760	15760	15760	0
261	20241112	142900	49138800	15760	15760	15760	15760	0
262	20241112	142800	49138800	15760	15760	15760	15760	0
263	20241112	142700	49138800	15760	15760	15760	15760	0
264	20241112	142600	49138800	15760	15760	15760	15760	0
265	20241112	142500	49138800	15760	15760	15760	15760	0
266	20241112	142400	49138800	15760	15760	15760	15760	0
267	20241112	142300	49138800	15760	15760	15760	15760	0
268	20241112	142200	49138800	15760	15760	15760	15760	0
269	20241112	142100	49138800	15760	15760	15760	15760	0
270	20241112	142000	49138800	15760	15760	15760	15760	0
271	20241112	141900	49138800	15760	15760	15760	15760	0
272	20241112	141800	49138800	15760	15760	15760	15760	0
273	20241112	141700	49138800	15760	15760	15760	15760	2
274	20241112	141600	49107280	15820	15820	15820	15820	0
275	20241112	141500	49107280	15820	15820	15820	15820	0
276	20241112	141400	49107280	15820	15820	15820	15820	0
277	20241112	141300	49107280	15820	15820	15820	15820	0
278	20241112	141200	49107280	15820	15820	15820	15820	0
279	20241112	141100	49107280	15820	15510	15820	15510	100
280	20241112	141000	47530760	15510	15510	15510	15510	0
281	20241112	140900	47530760	15510	15510	15510	15510	0
282	20241112	140800	47530760	15510	15510	15510	15510	0
283	20241112	140700	47530760	15510	15510	15510	15510	0
284	20241112	140600	47530760	15510	15510	15510	15510	0
285	20241112	140500	47530760	15510	15510	15510	15510	0
286	20241112	140400	47530760	15510	15510	15510	15510	0
287	20241112	140300	47530760	15510	15510	15510	15510	0
288	20241112	140200	47530760	15510	15510	15510	15510	0
289	20241112	140100	47530760	15510	15510	15510	15510	0
290	20241112	140000	47530760	15510	15510	15510	15510	0
291	20241112	135900	47530760	15510	15510	15510	15510	0
292	20241112	135800	47530760	15510	15360	15510	15360	13
293	20241112	135700	47330780	15350	15350	15350	15350	0
294	20241112	135600	47330780	15350	15350	15350	15350	0
295	20241112	135500	47330780	15350	15350	15350	15350	1
296	20241112	135400	47315430	15740	15740	15740	15740	0
297	20241112	135300	47315430	15740	15740	15740	15740	0
298	20241112	135200	47315430	15740	15740	15740	15740	0
299	20241112	135100	47315430	15740	15740	15740	15740	0
300	20241112	135000	47315430	15740	15740	15740	15740	0
301	20241112	134900	47315430	15740	15740	15740	15740	0
302	20241112	134800	47315430	15740	15740	15740	15740	0
303	20241112	134700	47315430	15740	15740	15740	15740	0
304	20241112	134600	47315430	15740	15740	15740	15740	0
305	20241112	134500	47315430	15740	15740	15740	15740	0
306	20241112	134400	47315430	15740	15740	15740	15740	0
307	20241112	134300	47315430	15740	15740	15740	15740	0
308	20241112	134200	47315430	15740	15740	15740	15740	0
309	20241112	134100	47315430	15740	15740	15740	15740	0
310	20241112	134000	47315430	15740	15740	15740	15740	0
311	20241112	133900	47315430	15740	15740	15740	15740	0
312	20241112	133800	47315430	15740	15740	15740	15740	0
313	20241112	133700	47315430	15740	15740	15740	15740	0
314	20241112	133600	47315430	15740	15740	15740	15740	0
315	20241112	133500	47315430	15740	15740	15740	15740	0
316	20241112	133400	47315430	15740	15740	15740	15740	0
317	20241112	133300	47315430	15740	15740	15740	15740	0
318	20241112	133200	47315430	15740	15740	15740	15740	0
319	20241112	133100	47315430	15740	15740	15740	15740	0
320	20241112	133000	47315430	15740	15740	15740	15740	0
321	20241112	132900	47315430	15740	15360	15740	15360	23
322	20241112	132800	46961630	15360	15360	15360	15360	2
323	20241112	132700	46930910	15360	15360	15360	15360	0
324	20241112	132600	46930910	15360	15360	15360	15360	0
325	20241112	132500	46930910	15360	15360	15360	15360	0
326	20241112	132400	46930910	15360	15360	15360	15360	0
327	20241112	132300	46930910	15360	15360	15360	15360	0
328	20241112	132200	46930910	15360	15360	15360	15360	30
329	20241112	132100	46470110	15370	15370	15370	15370	0
330	20241112	132000	46470110	15370	15370	15370	15370	0
331	20241112	131900	46470110	15370	15370	15370	15370	0
332	20241112	131800	46470110	15370	15370	15370	15370	0
333	20241112	131700	46470110	15370	15370	15370	15370	0
334	20241112	131600	46470110	15370	15370	15370	15370	0
335	20241112	131500	46470110	15370	15370	15370	15370	0
336	20241112	131400	46470110	15370	15370	15370	15370	0
337	20241112	131300	46470110	15370	15370	15370	15370	4
338	20241112	131200	46408630	15370	15370	15370	15370	8
339	20241112	131100	46285670	15370	15370	15370	15370	0
340	20241112	131000	46285670	15370	15370	15370	15370	194
341	20241112	130900	43303890	15370	15370	15370	15370	0
342	20241112	130800	43303890	15370	15370	15370	15370	0
343	20241112	130700	43303890	15370	15370	15370	15370	7
344	20241112	130600	43196300	15370	15370	15370	15370	0
345	20241112	130500	43196300	15370	15370	15370	15370	0
346	20241112	130400	43196300	15370	15370	15370	15370	0
347	20241112	130300	43196300	15370	15370	15370	15370	0
348	20241112	130200	43196300	15370	15370	15370	15370	0
349	20241112	130100	43196300	15370	15370	15370	15370	0
350	20241112	130000	43196300	15370	15370	15370	15370	0
351	20241112	125900	43196300	15370	15370	15370	15370	0
352	20241112	125800	43196300	15370	15370	15370	15370	0
353	20241112	125700	43196300	15370	15370	15370	15370	90
354	20241112	125600	41813000	15370	15370	15370	15370	0
355	20241112	125500	41813000	15370	15370	15370	15370	0
356	20241112	125400	41813000	15370	15370	15370	15370	0
357	20241112	125300	41813000	15370	15370	15370	15370	0
358	20241112	125200	41813000	15370	15370	15370	15370	0
359	20241112	125100	41813000	15370	15370	15370	15370	0
360	20241112	125000	41813000	15370	15370	15370	15370	0
361	20241112	124900	41813000	15370	15370	15370	15370	0
362	20241112	124800	41813000	15370	15370	15370	15370	8
363	20241112	124700	41690040	15370	15370	15370	15370	1
364	20241112	124600	41674670	15340	15340	15340	15340	0
365	20241112	124500	41674670	15340	15340	15340	15340	0
366	20241112	124400	41674670	15340	15340	15340	15340	0
367	20241112	124300	41674670	15340	15340	15340	15340	0
368	20241112	124200	41674670	15340	15340	15340	15340	0
369	20241112	124100	41674670	15340	15340	15340	15340	0
370	20241112	124000	41674670	15340	15340	15340	15340	0
371	20241112	123900	41674670	15340	15340	15340	15340	0
372	20241112	123800	41674670	15340	15340	15340	15340	0
373	20241112	123700	41674670	15340	15340	15340	15340	0
374	20241112	123600	41674670	15340	15340	15340	15340	0
375	20241112	123500	41674670	15340	15340	15340	15340	0
376	20241112	123400	41674670	15340	15340	15340	15340	0
377	20241112	123300	41674670	15340	15340	15340	15340	0
378	20241112	123200	41674670	15340	15340	15340	15340	0
379	20241112	123100	41674670	15340	15340	15340	15340	0
380	20241112	123000	41674670	15340	15340	15340	15340	0
381	20241112	122900	41674670	15340	15340	15340	15340	0
382	20241112	122800	41674670	15340	15340	15340	15340	0
383	20241112	122700	41674670	15340	15340	15340	15340	0
384	20241112	122600	41674670	15340	15340	15340	15340	0
385	20241112	122500	41674670	15340	15340	15340	15340	0
386	20241112	122400	41674670	15340	15340	15340	15340	0
387	20241112	122300	41674670	15340	15340	15340	15340	0
388	20241112	122200	41674670	15340	15340	15340	15340	0
389	20241112	122100	41674670	15340	15340	15340	15340	0
390	20241112	122000	41674670	15340	15340	15340	15340	0
391	20241112	121900	41674670	15340	15340	15340	15340	0
392	20241112	121800	41674670	15340	15340	15340	15340	0
393	20241112	121700	41674670	15340	15340	15340	15340	0
394	20241112	121600	41674670	15340	15340	15340	15340	0
395	20241112	121500	41674670	15340	15340	15340	15340	0
396	20241112	121400	41674670	15340	15340	15340	15340	0
397	20241112	121300	41674670	15340	15340	15340	15340	0
398	20241112	121200	41674670	15340	15340	15340	15340	0
399	20241112	121100	41674670	15340	15340	15340	15340	0
400	20241112	121000	41674670	15340	15340	15340	15340	0
401	20241112	120900	41674670	15340	15340	15340	15340	0
402	20241112	120800	41674670	15340	15340	15340	15340	0
403	20241112	120700	41674670	15340	15340	15340	15340	0
404	20241112	120600	41674670	15340	15340	15340	15340	0
405	20241112	120500	41674670	15340	15340	15340	15340	0
406	20241112	120400	41674670	15340	15340	15340	15340	0
407	20241112	120300	41674670	15340	15340	15340	15340	0
408	20241112	120200	41674670	15340	15340	15340	15340	0
409	20241112	120100	41674670	15340	15340	15340	15340	0
410	20241112	120000	41674670	15340	15340	15340	15340	0
411	20241112	115900	41674670	15340	15340	15340	15340	0
412	20241112	115800	41674670	15340	15340	15340	15340	0
413	20241112	115700	41674670	15340	15340	15340	15340	0
414	20241112	115600	41674670	15340	15340	15340	15340	0
415	20241112	115500	41674670	15340	15340	15340	15340	1
416	20241112	115400	41659330	15370	15370	15370	15370	0
417	20241112	115300	41659330	15370	15370	15370	15370	0
418	20241112	115200	41659330	15370	15370	15370	15370	0
419	20241112	115100	41659330	15370	15370	15370	15370	0
420	20241112	115000	41659330	15370	15370	15370	15370	0
421	20241112	114900	41659330	15370	15370	15370	15370	0
422	20241112	114800	41659330	15370	15370	15370	15370	0
423	20241112	114700	41659330	15370	15370	15370	15370	0
424	20241112	114600	41659330	15370	15370	15370	15370	10
425	20241112	114500	41505630	15370	15370	15370	15370	0
426	20241112	114400	41505630	15370	15370	15370	15370	0
427	20241112	114300	41505630	15370	15370	15370	15370	3
428	20241112	114200	41459520	15370	15360	15370	15360	17
429	20241112	114100	41198240	15340	15340	15340	15340	0
430	20241112	114000	41198240	15340	15340	15340	15340	0
431	20241112	113900	41198240	15340	15340	15340	15340	0
432	20241112	113800	41198240	15340	15340	15340	15340	0
433	20241112	113700	41198240	15340	15340	15340	15340	0
434	20241112	113600	41198240	15340	15340	15340	15340	0
435	20241112	113500	41198240	15340	15340	15340	15340	0
436	20241112	113400	41198240	15340	15340	15340	15340	0
437	20241112	113300	41198240	15340	15340	15340	15340	0
438	20241112	113200	41198240	15340	15340	15340	15340	0
439	20241112	113100	41198240	15340	15340	15340	15340	0
440	20241112	113000	41198240	15340	15340	15340	15340	0
441	20241112	112900	41198240	15340	15340	15340	15340	0
442	20241112	112800	41198240	15340	15340	15340	15340	0
443	20241112	112700	41198240	15340	15340	15340	15340	0
444	20241112	112600	41198240	15340	15340	15340	15340	24
445	20241112	112500	40830080	15340	15340	15340	15340	0
446	20241112	112400	40830080	15340	15340	15340	15340	40
447	20241112	112300	40216480	15370	15370	15370	15370	0
448	20241112	112200	40216480	15370	15370	15370	15370	0
449	20241112	112100	40216480	15370	15370	15370	15370	0
450	20241112	112000	40216480	15370	15370	15370	15370	0
451	20241112	111900	40216480	15370	15370	15370	15370	0
452	20241112	111800	40216480	15370	15370	15370	15370	0
453	20241112	111700	40216480	15370	15370	15370	15370	0
454	20241112	111600	40216480	15370	15370	15370	15370	1
455	20241112	111500	40201110	15370	15370	15370	15370	0
456	20241112	111400	40201110	15370	15370	15370	15370	8
457	20241112	111300	40078150	15330	15330	15330	15330	65
458	20241112	111200	39081700	15320	15320	15320	15320	0
459	20241112	111100	39081700	15320	15320	15320	15320	0
460	20241112	111000	39081700	15320	15320	15320	15320	0
461	20241112	110900	39081700	15320	15320	15320	15320	0
462	20241112	110800	39081700	15320	15320	15320	15320	0
463	20241112	110700	39081700	15320	15320	15320	15320	0
464	20241112	110600	39081700	15320	15320	15320	15320	0
465	20241112	110500	39081700	15320	15320	15320	15320	0
466	20241112	110400	39081700	15320	15370	15370	15320	101
467	20241112	110300	37533990	15330	15330	15330	15330	0
468	20241112	110200	37533990	15330	15330	15330	15330	0
469	20241112	110100	37533990	15330	15330	15330	15330	0
470	20241112	110000	37533990	15330	15330	15330	15330	0
471	20241112	105900	37533990	15330	15330	15330	15330	18
472	20241112	105800	37258050	15370	15370	15370	15370	0
473	20241112	105700	37258050	15370	15370	15370	15370	0
474	20241112	105600	37258050	15370	15370	15370	15370	0
475	20241112	105500	37258050	15370	15370	15370	15370	0
476	20241112	105400	37258050	15370	15330	15370	15330	141
477	20241112	105300	35096480	15330	15330	15330	15330	0
478	20241112	105200	35096480	15330	15330	15330	15330	0
479	20241112	105100	35096480	15330	15330	15330	15330	0
480	20241112	105000	35096480	15330	15330	15330	15330	0
481	20241112	104900	35096480	15330	15330	15330	15330	0
482	20241112	104800	35096480	15330	15330	15330	15330	0
483	20241112	104700	35096480	15330	15330	15330	15330	0
484	20241112	104600	35096480	15330	15330	15330	15330	0
485	20241112	104500	35096480	15330	15330	15330	15330	0
486	20241112	104400	35096480	15330	15330	15330	15330	2
487	20241112	104300	35065820	15330	15330	15330	15330	0
488	20241112	104200	35065820	15330	15330	15330	15330	0
489	20241112	104100	35065820	15330	15330	15330	15330	25
490	20241112	104000	34682570	15320	15320	15320	15320	1
491	20241112	103900	34667250	15320	15320	15320	15320	0
492	20241112	103800	34667250	15320	15320	15320	15320	4
493	20241112	103700	34605970	15350	15350	15350	15350	0
494	20241112	103600	34605970	15350	15350	15350	15350	0
495	20241112	103500	34605970	15350	15350	15350	15350	1
496	20241112	103400	34590620	15370	15370	15370	15370	0
497	20241112	103300	34590620	15370	15370	15370	15370	0
498	20241112	103200	34590620	15370	15380	15380	15370	117
499	20241112	103100	32792310	15470	15470	15470	15470	0
500	20241112	103000	32792310	15470	15470	15470	15470	0
501	20241112	102900	32792310	15470	15470	15470	15470	0
502	20241112	102800	32792310	15470	15470	15470	15470	0
503	20241112	102700	32792310	15470	15470	15470	15470	0
504	20241112	102600	32792310	15470	15470	15470	15470	0
505	20241112	102500	32792310	15470	15470	15470	15470	0
506	20241112	102400	32792310	15470	15470	15470	15470	0
507	20241112	102300	32792310	15470	15470	15470	15470	0
508	20241112	102200	32792310	15470	15470	15470	15470	0
509	20241112	102100	32792310	15470	15470	15470	15470	1
510	20241112	102000	32776840	15390	15390	15390	15390	34
511	20241112	101900	32253580	15390	15390	15400	15390	4
512	20241112	101800	32192010	15380	15380	15380	15380	3
513	20241112	101700	32145870	15370	15370	15370	15370	0
514	20241112	101600	32145870	15370	15370	15370	15370	1
515	20241112	101500	32130500	15310	15310	15310	15310	0
516	20241112	101400	32130500	15310	15450	15450	15310	6
517	20241112	101300	32038320	15350	15350	15350	15350	0
518	20241112	101200	32038320	15350	15350	15350	15350	0
519	20241112	101100	32038320	15350	15360	15360	15350	31
520	20241112	101000	31562180	15500	15500	15500	15500	0
521	20241112	100900	31562180	15500	15510	15510	15350	675
522	20241112	100800	21143320	15500	15500	15500	15500	0
523	20241112	100700	21143320	15500	15500	15500	15500	0
524	20241112	100600	21143320	15500	15500	15500	15500	0
525	20241112	100500	21143320	15500	15500	15500	15500	0
526	20241112	100400	21143320	15500	15500	15500	15500	0
527	20241112	100300	21143320	15500	15530	15530	15500	168
528	20241112	100200	18538550	15550	15550	15550	15550	0
529	20241112	100100	18538550	15550	15550	15550	15550	0
530	20241112	100000	18538550	15550	15550	15550	15550	0
531	20241112	095900	18538550	15550	15550	15550	15550	0
532	20241112	095800	18538550	15550	15550	15550	15550	0
533	20241112	095700	18538550	15550	15550	15550	15550	200
534	20241112	095600	15428550	15550	15550	15550	15550	0
535	20241112	095500	15428550	15550	15550	15550	15550	0
536	20241112	095400	15428550	15550	15550	15550	15550	0
537	20241112	095300	15428550	15550	15550	15550	15550	0
538	20241112	095200	15428550	15550	15550	15550	15550	0
539	20241112	095100	15428550	15550	15550	15550	15550	0
540	20241112	095000	15428550	15550	15660	15660	15550	440
541	20241112	094900	8548480	15680	15680	15680	15680	1
542	20241112	094800	8532800	15690	15690	15690	15690	0
543	20241112	094700	8532800	15690	15680	15690	15680	100
544	20241112	094600	6963810	15660	15660	15660	15660	0
545	20241112	094500	6963810	15660	15660	15660	15660	0
546	20241112	094400	6963810	15660	15660	15660	15660	0
547	20241112	094300	6963810	15660	15660	15660	15660	0
548	20241112	094200	6963810	15660	15660	15660	15660	0
549	20241112	094100	6963810	15660	15660	15660	15660	0
550	20241112	094000	6963810	15660	15660	15660	15660	0
551	20241112	093900	6963810	15660	15660	15660	15660	0
552	20241112	093800	6963810	15660	15660	15660	15660	48
553	20241112	093700	6212130	15660	15660	15660	15660	0
554	20241112	093600	6212130	15660	15660	15660	15660	0
555	20241112	093500	6212130	15660	15660	15660	15660	0
556	20241112	093400	6212130	15660	15660	15660	15660	0
557	20241112	093300	6212130	15660	15660	15660	15660	0
558	20241112	093200	6212130	15660	15680	15680	15660	230
559	20241112	093100	2608200	15660	15660	15660	15660	0
560	20241112	093000	2608200	15660	15660	15660	15660	0
561	20241112	092900	2608200	15660	15660	15660	15660	0
562	20241112	092800	2608200	15660	15660	15660	15660	0
563	20241112	092700	2608200	15660	15660	15660	15660	0
564	20241112	092600	2608200	15660	15660	15660	15660	0
565	20241112	092500	2608200	15660	15660	15660	15660	0
566	20241112	092400	2608200	15660	15660	15660	15660	0
567	20241112	092300	2608200	15660	15660	15660	15660	0
568	20241112	092200	2608200	15660	15660	15660	15660	0
569	20241112	092100	2608200	15660	15660	15660	15660	0
570	20241112	092000	2608200	15660	15660	15660	15660	0
571	20241112	091900	2608200	15660	15660	15660	15660	0
572	20241112	091800	2608200	15660	15670	15670	15660	32
573	20241112	091700	2107070	15660	15660	15660	15660	0
574	20241112	091600	2107070	15660	15660	15660	15660	0
575	20241112	091500	2107070	15660	15660	15660	15660	0
576	20241112	091400	2107070	15660	15660	15660	15660	0
577	20241112	091300	2107070	15660	15660	15660	15660	13
578	20241112	091200	1903490	15970	15970	15970	15970	0
579	20241112	091100	1903490	15970	15970	15970	15970	0
580	20241112	091000	1903490	15970	15970	15970	15970	0
581	20241112	090900	1903490	15970	15970	15970	15970	1
582	20241112	090800	1887520	15680	15880	15880	15300	120
583	20241112	090700	32000	16000	16000	16000	16000	0
584	20241112	090600	32000	16000	16000	16000	16000	0
585	20241112	090500	32000	16000	16000	16000	16000	0
586	20241112	090400	32000	16000	16000	16000	16000	0
587	20241112	090300	32000	16000	16000	16000	16000	0
588	20241112	090200	32000	16000	16000	16000	16000	0
589	20241112	090100	32000	16000	16000	16000	16000	0
590	20241112	090000	32000	16000	16000	16000	16000	2