KissMeData/006980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184900	23729630	16120	16120	16120	16120	29
3	20241129	184800	23729630	16120	16120	16120	16120	0
4	20241129	184700	23729630	16120	16120	16120	16120	0
5	20241129	184600	23729630	16120	16120	16120	16120	0
6	20241129	184500	23729630	16120	16120	16120	16120	0
7	20241129	184400	23729630	16120	16120	16120	16120	0
8	20241129	184300	23729630	16120	16120	16120	16120	0
9	20241129	184200	23729630	16120	16120	16120	16120	0
10	20241129	184100	23729630	16120	16120	16120	16120	0
11	20241129	184000	23729630	16120	16120	16120	16120	0
12	20241129	183900	23729630	16120	16120	16120	16120	0
13	20241129	183800	23729630	16120	16120	16120	16120	0
14	20241129	183700	23729630	16120	16120	16120	16120	0
15	20241129	183600	23729630	16120	16120	16120	16120	0
16	20241129	183500	23729630	16120	16120	16120	16120	0
17	20241129	183400	23729630	16120	16120	16120	16120	0
18	20241129	183300	23729630	16120	16120	16120	16120	0
19	20241129	183200	23729630	16120	16120	16120	16120	0
20	20241129	183100	23729630	16120	16120	16120	16120	0
21	20241129	183000	23729630	16120	16120	16120	16120	0
22	20241129	182900	23729630	16120	16120	16120	16120	0
23	20241129	182800	23729630	16120	16120	16120	16120	0
24	20241129	182700	23729630	16120	16120	16120	16120	0
25	20241129	182600	23729630	16120	16120	16120	16120	0
26	20241129	182500	23729630	16120	16120	16120	16120	0
27	20241129	182400	23729630	16120	16120	16120	16120	0
28	20241129	182300	23729630	16120	16120	16120	16120	0
29	20241129	182200	23729630	16120	16120	16120	16120	0
30	20241129	182100	23729630	16120	16120	16120	16120	0
31	20241129	182000	23729630	16120	16120	16120	16120	0
32	20241129	181900	23729630	16120	16120	16120	16120	29
33	20241129	181800	23729630	16120	16120	16120	16120	0
34	20241129	181700	23729630	16120	16120	16120	16120	0
35	20241129	181600	23729630	16120	16120	16120	16120	0
36	20241129	181500	23729630	16120	16120	16120	16120	0
37	20241129	181400	23729630	16120	16120	16120	16120	0
38	20241129	181300	23729630	16120	16120	16120	16120	0
39	20241129	181200	23729630	16120	16120	16120	16120	0
40	20241129	181100	23729630	16120	16120	16120	16120	0
41	20241129	181000	23729630	16120	16120	16120	16120	0
42	20241129	180900	23729630	16120	16120	16120	16120	0
43	20241129	180800	23729630	16120	16120	16120	16120	0
44	20241129	180700	23729630	16120	16120	16120	16120	0
45	20241129	180600	23729630	16120	16120	16120	16120	0
46	20241129	180500	23729630	16120	16120	16120	16120	0
47	20241129	180400	23729630	16120	16120	16120	16120	0
48	20241129	180300	23729630	16120	16120	16120	16120	0
49	20241129	180200	23729630	16120	16120	16120	16120	0
50	20241129	180100	23729630	16120	16120	16120	16120	0
51	20241129	180000	23729630	16120	16120	16120	16120	0
52	20241129	175900	23729630	16120	16120	16120	16120	0
53	20241129	175800	23729630	16120	16120	16120	16120	0
54	20241129	175700	23729630	16120	16120	16120	16120	0
55	20241129	175600	23729630	16120	16120	16120	16120	0
56	20241129	175500	23729630	16120	16120	16120	16120	0
57	20241129	175400	23729630	16120	16120	16120	16120	0
58	20241129	175300	23729630	16120	16120	16120	16120	0
59	20241129	175200	23729630	16120	16120	16120	16120	0
60	20241129	175100	23729630	16120	16120	16120	16120	0
61	20241129	175000	23729630	16120	16120	16120	16120	0
62	20241129	174900	23729630	16120	16120	16120	16120	29
63	20241129	174800	23729630	16120	16120	16120	16120	0
64	20241129	174700	23729630	16120	16120	16120	16120	0
65	20241129	174600	23729630	16120	16120	16120	16120	0
66	20241129	174500	23729630	16120	16120	16120	16120	0
67	20241129	174400	23729630	16120	16120	16120	16120	0
68	20241129	174300	23729630	16120	16120	16120	16120	0
69	20241129	174200	23729630	16120	16120	16120	16120	0
70	20241129	174100	23729630	16120	16120	16120	16120	0
71	20241129	174000	23729630	16120	16120	16120	16120	0
72	20241129	173900	23729630	16120	16120	16120	16120	0
73	20241129	173800	23729630	16120	16120	16120	16120	0
74	20241129	173700	23729630	16120	16120	16120	16120	0
75	20241129	173600	23729630	16120	16120	16120	16120	0
76	20241129	173500	23729630	16120	16120	16120	16120	0
77	20241129	173400	23729630	16120	16120	16120	16120	0
78	20241129	173300	23729630	16120	16120	16120	16120	0
79	20241129	173200	23729630	16120	16120	16120	16120	0
80	20241129	173100	23729630	16120	16120	16120	16120	0
81	20241129	173000	23729630	16120	16120	16120	16120	0
82	20241129	172900	23729630	16120	16120	16120	16120	0
83	20241129	172800	23729630	16120	16120	16120	16120	0
84	20241129	172700	23729630	16120	16120	16120	16120	0
85	20241129	172600	23729630	16120	16120	16120	16120	0
86	20241129	172500	23729630	16120	16120	16120	16120	0
87	20241129	172400	23729630	16120	16120	16120	16120	0
88	20241129	172300	23729630	16120	16120	16120	16120	0
89	20241129	172200	23729630	16120	16120	16120	16120	0
90	20241129	172100	23729630	16120	16120	16120	16120	0
91	20241129	172000	23729630	16120	16120	16120	16120	0
92	20241129	171900	23729630	16120	16120	16120	16120	29
93	20241129	171800	23729630	16120	16120	16120	16120	0
94	20241129	171700	23729630	16120	16120	16120	16120	0
95	20241129	171600	23729630	16120	16120	16120	16120	0
96	20241129	171500	23729630	16120	16120	16120	16120	0
97	20241129	171400	23729630	16120	16120	16120	16120	0
98	20241129	171300	23729630	16120	16120	16120	16120	0
99	20241129	171200	23729630	16120	16120	16120	16120	0
100	20241129	171100	23729630	16120	16120	16120	16120	0
101	20241129	171000	23729630	16120	16120	16120	16120	0
102	20241129	170900	23729630	16120	16120	16120	16120	0
103	20241129	170800	23729630	16120	16120	16120	16120	0
104	20241129	170700	23729630	16120	16120	16120	16120	0
105	20241129	170600	23729630	16120	16120	16120	16120	0
106	20241129	170500	23729630	16120	16120	16120	16120	0
107	20241129	170400	23729630	16120	16120	16120	16120	0
108	20241129	170300	23729630	16120	16120	16120	16120	0
109	20241129	170200	23729630	16120	16120	16120	16120	0
110	20241129	170100	23729630	16120	16120	16120	16120	0
111	20241129	170000	23729630	16120	16120	16120	16120	0
112	20241129	165900	23729630	16120	16120	16120	16120	0
113	20241129	165800	23729630	16120	16120	16120	16120	0
114	20241129	165700	23729630	16120	16120	16120	16120	0
115	20241129	165600	23729630	16120	16120	16120	16120	0
116	20241129	165500	23729630	16120	16120	16120	16120	0
117	20241129	165400	23729630	16120	16120	16120	16120	0
118	20241129	165300	23729630	16120	16120	16120	16120	0
119	20241129	165200	23729630	16120	16120	16120	16120	0
120	20241129	165100	23729630	16120	16120	16120	16120	0
121	20241129	165000	23729630	16120	16120	16120	16120	0
122	20241129	164900	23729630	16120	16120	16120	16120	29
123	20241129	164800	23729630	16120	16120	16120	16120	0
124	20241129	164700	23729630	16120	16120	16120	16120	0
125	20241129	164600	23729630	16120	16120	16120	16120	0
126	20241129	164500	23729630	16120	16120	16120	16120	0
127	20241129	164400	23729630	16120	16120	16120	16120	0
128	20241129	164300	23729630	16120	16120	16120	16120	0
129	20241129	164200	23729630	16120	16120	16120	16120	0
130	20241129	164100	23729630	16120	16120	16120	16120	0
131	20241129	164000	23729630	16120	16120	16120	16120	0
132	20241129	163900	23729630	16120	16120	16120	16120	0
133	20241129	163800	23729630	16120	16120	16120	16120	0
134	20241129	163700	23729630	16120	16120	16120	16120	0
135	20241129	163600	23729630	16120	16120	16120	16120	0
136	20241129	163500	23729630	16120	16120	16120	16120	0
137	20241129	163400	23729630	16120	16120	16120	16120	0
138	20241129	163300	23729630	16120	16120	16120	16120	0
139	20241129	163200	23729630	16120	16120	16120	16120	0
140	20241129	163100	23729630	16120	16120	16120	16120	0
141	20241129	163000	23729630	16120	16120	16120	16120	0
142	20241129	162900	23729630	16120	16120	16120	16120	0
143	20241129	162800	23729630	16120	16120	16120	16120	0
144	20241129	162700	23729630	16120	16120	16120	16120	0
145	20241129	162600	23729630	16120	16120	16120	16120	0
146	20241129	162500	23729630	16120	16120	16120	16120	0
147	20241129	162400	23729630	16120	16120	16120	16120	0
148	20241129	162300	23729630	16120	16120	16120	16120	0
149	20241129	162200	23729630	16120	16120	16120	16120	0
150	20241129	162100	23729630	16120	16120	16120	16120	0
151	20241129	162000	23729630	16120	16120	16120	16120	0
152	20241129	161900	23729630	16120	16120	16120	16120	29
153	20241129	161800	23729630	16120	16120	16120	16120	0
154	20241129	161700	23729630	16120	16120	16120	16120	0
155	20241129	161600	23729630	16120	16120	16120	16120	0
156	20241129	161500	23729630	16120	16120	16120	16120	0
157	20241129	161400	23729630	16120	16120	16120	16120	0
158	20241129	161300	23729630	16120	16120	16120	16120	0
159	20241129	161200	23729630	16120	16120	16120	16120	0
160	20241129	161100	23729630	16120	16120	16120	16120	0
161	20241129	161000	23729630	16120	16120	16120	16120	0
162	20241129	160900	23729630	16120	16120	16120	16120	0
163	20241129	160800	23729630	16120	16120	16120	16120	0
164	20241129	160700	23729630	16120	16120	16120	16120	0
165	20241129	160600	23729630	16120	16120	16120	16120	0
166	20241129	160500	23729630	16120	16120	16120	16120	0
167	20241129	160400	23729630	16120	16120	16120	16120	0
168	20241129	160300	23729630	16120	16120	16120	16120	0
169	20241129	160200	23729630	16120	16120	16120	16120	0
170	20241129	160100	23729630	16120	16120	16120	16120	0
171	20241129	160000	23729630	16120	16120	16120	16120	0
172	20241129	155900	23729630	16120	16120	16120	16120	0
173	20241129	155800	23729630	16120	16120	16120	16120	0
174	20241129	155700	23729630	16120	16120	16120	16120	0
175	20241129	155600	23729630	16120	16120	16120	16120	0
176	20241129	155500	23729630	16120	16120	16120	16120	0
177	20241129	155400	23729630	16120	16120	16120	16120	0
178	20241129	155300	23729630	16120	16120	16120	16120	0
179	20241129	155200	23729630	16120	16120	16120	16120	0
180	20241129	155100	23729630	16120	16120	16120	16120	0
181	20241129	155000	23729630	16120	16120	16120	16120	0
182	20241129	154900	23729630	16120	16120	16120	16120	29
183	20241129	154800	23729630	16120	16120	16120	16120	0
184	20241129	154700	23729630	16120	16120	16120	16120	0
185	20241129	154600	23729630	16120	16120	16120	16120	0
186	20241129	154500	23729630	16120	16120	16120	16120	0
187	20241129	154400	23729630	16120	16120	16120	16120	0
188	20241129	154300	23729630	16120	16120	16120	16120	0
189	20241129	154200	23729630	16120	16120	16120	16120	0
190	20241129	154100	23729630	16120	16120	16120	16120	0
191	20241129	154000	23729630	16120	16120	16120	16120	0
192	20241129	153900	23729630	16120	16120	16120	16120	0
193	20241129	153800	23729630	16120	16120	16120	16120	0
194	20241129	153700	23729630	16120	16120	16120	16120	0
195	20241129	153600	23729630	16120	16120	16120	16120	0
196	20241129	153500	23729630	16120	16120	16120	16120	0
197	20241129	153400	23729630	16120	16120	16120	16120	0
198	20241129	153300	23729630	16120	16120	16120	16120	0
199	20241129	153200	23729630	16120	16120	16120	16120	0
200	20241129	153100	23729630	16120	16120	16120	16120	0
201	20241129	153000	23729630	16120	16120	16120	16120	29
202	20241129	152900	23262150	16160	16160	16160	16160	0
203	20241129	152800	23262150	16160	16160	16160	16160	0
204	20241129	152700	23262150	16160	16160	16160	16160	0
205	20241129	152600	23262150	16160	16160	16160	16160	0
206	20241129	152500	23262150	16160	16160	16160	16160	0
207	20241129	152400	23262150	16160	16160	16160	16160	0
208	20241129	152300	23262150	16160	16160	16160	16160	0
209	20241129	152200	23262150	16160	16160	16160	16160	0
210	20241129	152100	23262150	16160	16160	16160	16160	0
211	20241129	152000	23262150	16160	16160	16160	16160	0
212	20241129	151900	23262150	16160	16160	16160	16160	0
213	20241129	151800	23262150	16160	16160	16160	16160	0
214	20241129	151700	23262150	16160	16160	16160	16160	0
215	20241129	151600	23262150	16160	16160	16160	16160	0
216	20241129	151500	23262150	16160	16160	16160	16160	5
217	20241129	151400	23181350	16160	16160	16160	16160	0
218	20241129	151300	23181350	16160	16160	16160	16160	0
219	20241129	151200	23181350	16160	16160	16160	16160	0
220	20241129	151100	23181350	16160	16160	16160	16160	0
221	20241129	151000	23181350	16160	16160	16160	16160	0
222	20241129	150900	23181350	16160	16160	16160	16160	0
223	20241129	150800	23181350	16160	16160	16160	16160	0
224	20241129	150700	23181350	16160	16160	16160	16160	1
225	20241129	150600	23165190	16160	16160	16160	16160	0
226	20241129	150500	23165190	16160	16160	16160	16160	0
227	20241129	150400	23165190	16160	16160	16160	16160	0
228	20241129	150300	23165190	16160	16160	16160	16160	0
229	20241129	150200	23165190	16160	16160	16160	16160	0
230	20241129	150100	23165190	16160	16160	16160	16160	0
231	20241129	150000	23165190	16160	16160	16160	16160	0
232	20241129	145900	23165190	16160	16160	16160	16160	0
233	20241129	145800	23165190	16160	16160	16160	16160	0
234	20241129	145700	23165190	16160	16160	16160	16160	0
235	20241129	145600	23165190	16160	16160	16160	16160	0
236	20241129	145500	23165190	16160	16160	16160	16160	0
237	20241129	145400	23165190	16160	16160	16160	16160	0
238	20241129	145300	23165190	16160	16160	16160	16160	0
239	20241129	145200	23165190	16160	16160	16160	16160	1
240	20241129	145100	23149030	16000	16000	16000	16000	2
241	20241129	145000	23117030	16000	16000	16000	16000	0
242	20241129	144900	23117030	16000	16000	16000	16000	0
243	20241129	144800	23117030	16000	16000	16000	16000	0
244	20241129	144700	23117030	16000	16000	16000	16000	0
245	20241129	144600	23117030	16000	16000	16000	16000	0
246	20241129	144500	23117030	16000	16000	16000	16000	0
247	20241129	144400	23117030	16000	16000	16000	16000	0
248	20241129	144300	23117030	16000	16000	16000	16000	0
249	20241129	144200	23117030	16000	16000	16000	16000	0
250	20241129	144100	23117030	16000	16000	16000	16000	0
251	20241129	144000	23117030	16000	16000	16000	16000	0
252	20241129	143900	23117030	16000	16000	16000	16000	0
253	20241129	143800	23117030	16000	16000	16000	16000	0
254	20241129	143700	23117030	16000	16000	16000	16000	0
255	20241129	143600	23117030	16000	16000	16000	16000	0
256	20241129	143500	23117030	16000	16000	16000	16000	0
257	20241129	143400	23117030	16000	16000	16000	16000	2
258	20241129	143300	23085030	16000	16000	16000	16000	0
259	20241129	143200	23085030	16000	16000	16000	16000	0
260	20241129	143100	23085030	16000	16000	16000	16000	0
261	20241129	143000	23085030	16000	16000	16000	16000	0
262	20241129	142900	23085030	16000	16000	16000	16000	0
263	20241129	142800	23085030	16000	16000	16000	16000	0
264	20241129	142700	23085030	16000	16000	16000	16000	0
265	20241129	142600	23085030	16000	16000	16000	16000	0
266	20241129	142500	23085030	16000	16000	16000	16000	0
267	20241129	142400	23085030	16000	16000	16000	16000	0
268	20241129	142300	23085030	16000	16000	16000	16000	3
269	20241129	142200	23037030	16000	16000	16000	16000	0
270	20241129	142100	23037030	16000	16000	16000	16000	0
271	20241129	142000	23037030	16000	16000	16000	16000	0
272	20241129	141900	23037030	16000	16000	16000	16000	0
273	20241129	141800	23037030	16000	16000	16000	16000	0
274	20241129	141700	23037030	16000	16000	16000	16000	3
275	20241129	141600	22989030	16000	16000	16000	16000	0
276	20241129	141500	22989030	16000	16000	16000	16000	0
277	20241129	141400	22989030	16000	16000	16000	16000	0
278	20241129	141300	22989030	16000	16000	16000	16000	0
279	20241129	141200	22989030	16000	16000	16000	16000	0
280	20241129	141100	22989030	16000	16000	16000	16000	0
281	20241129	141000	22989030	16000	16000	16000	16000	0
282	20241129	140900	22989030	16000	16000	16000	16000	0
283	20241129	140800	22989030	16000	16000	16000	16000	0
284	20241129	140700	22989030	16000	16000	16000	16000	0
285	20241129	140600	22989030	16000	16000	16000	16000	0
286	20241129	140500	22989030	16000	16000	16000	16000	0
287	20241129	140400	22989030	16000	16000	16000	16000	0
288	20241129	140300	22989030	16000	16000	16000	16000	0
289	20241129	140200	22989030	16000	16000	16000	16000	0
290	20241129	140100	22989030	16000	16000	16000	16000	0
291	20241129	140000	22989030	16000	16010	16010	16000	3
292	20241129	135900	22941010	16160	16160	16160	16160	0
293	20241129	135800	22941010	16160	16160	16160	16160	0
294	20241129	135700	22941010	16160	16160	16160	16160	0
295	20241129	135600	22941010	16160	16160	16160	16160	0
296	20241129	135500	22941010	16160	16160	16160	16160	0
297	20241129	135400	22941010	16160	16160	16160	16160	0
298	20241129	135300	22941010	16160	16160	16160	16160	0
299	20241129	135200	22941010	16160	16150	16160	16150	2
300	20241129	135100	22908700	16000	16000	16000	16000	0
301	20241129	135000	22908700	16000	16000	16000	16000	0
302	20241129	134900	22908700	16000	16000	16000	16000	0
303	20241129	134800	22908700	16000	16000	16000	16000	0
304	20241129	134700	22908700	16000	16000	16000	16000	0
305	20241129	134600	22908700	16000	16000	16000	16000	0
306	20241129	134500	22908700	16000	16000	16000	16000	0
307	20241129	134400	22908700	16000	16000	16000	16000	0
308	20241129	134300	22908700	16000	16000	16000	16000	3
309	20241129	134200	22860700	16160	16160	16160	16160	0
310	20241129	134100	22860700	16160	16160	16160	16160	0
311	20241129	134000	22860700	16160	16160	16160	16160	0
312	20241129	133900	22860700	16160	16160	16160	16160	0
313	20241129	133800	22860700	16160	16160	16160	16160	0
314	20241129	133700	22860700	16160	16160	16160	16160	0
315	20241129	133600	22860700	16160	16160	16160	16160	0
316	20241129	133500	22860700	16160	16160	16160	16160	0
317	20241129	133400	22860700	16160	16160	16160	16160	0
318	20241129	133300	22860700	16160	16160	16160	16160	0
319	20241129	133200	22860700	16160	16160	16160	16160	0
320	20241129	133100	22860700	16160	16160	16160	16160	1
321	20241129	133000	22844540	16000	16000	16000	16000	0
322	20241129	132900	22844540	16000	16000	16000	16000	0
323	20241129	132800	22844540	16000	16000	16000	16000	0
324	20241129	132700	22844540	16000	16000	16000	16000	0
325	20241129	132600	22844540	16000	16010	16010	16000	3
326	20241129	132500	22796520	16160	16160	16160	16160	0
327	20241129	132400	22796520	16160	16160	16160	16160	1
328	20241129	132300	22780360	16010	16010	16010	16010	0
329	20241129	132200	22780360	16010	16010	16010	16010	0
330	20241129	132100	22780360	16010	16010	16010	16010	0
331	20241129	132000	22780360	16010	16010	16010	16010	0
332	20241129	131900	22780360	16010	16010	16010	16010	0
333	20241129	131800	22780360	16010	16010	16010	16010	0
334	20241129	131700	22780360	16010	16010	16010	16010	0
335	20241129	131600	22780360	16010	16010	16010	16010	0
336	20241129	131500	22780360	16010	16010	16010	16010	0
337	20241129	131400	22780360	16010	16010	16010	16010	0
338	20241129	131300	22780360	16010	16010	16010	16010	0
339	20241129	131200	22780360	16010	16010	16010	16010	0
340	20241129	131100	22780360	16010	16010	16010	16010	0
341	20241129	131000	22780360	16010	16010	16010	16010	0
342	20241129	130900	22780360	16010	16010	16010	16010	3
343	20241129	130800	22732330	16010	16010	16010	16010	0
344	20241129	130700	22732330	16010	16010	16010	16010	0
345	20241129	130600	22732330	16010	16010	16010	16010	0
346	20241129	130500	22732330	16010	16010	16010	16010	0
347	20241129	130400	22732330	16010	16010	16010	16010	0
348	20241129	130300	22732330	16010	16010	16010	16010	0
349	20241129	130200	22732330	16010	16010	16010	16010	0
350	20241129	130100	22732330	16010	16010	16010	16010	0
351	20241129	130000	22732330	16010	16010	16010	16010	0
352	20241129	125900	22732330	16010	16010	16010	16010	0
353	20241129	125800	22732330	16010	16010	16010	16010	0
354	20241129	125700	22732330	16010	16010	16010	16010	0
355	20241129	125600	22732330	16010	16010	16010	16010	0
356	20241129	125500	22732330	16010	16010	16010	16010	0
357	20241129	125400	22732330	16010	16010	16010	16010	0
358	20241129	125300	22732330	16010	16010	16010	16010	0
359	20241129	125200	22732330	16010	16010	16010	16010	3
360	20241129	125100	22684300	16000	16000	16000	16000	0
361	20241129	125000	22684300	16000	16000	16000	16000	0
362	20241129	124900	22684300	16000	16000	16000	16000	0
363	20241129	124800	22684300	16000	16000	16000	16000	0
364	20241129	124700	22684300	16000	16000	16000	16000	0
365	20241129	124600	22684300	16000	16000	16000	16000	0
366	20241129	124500	22684300	16000	16000	16000	16000	0
367	20241129	124400	22684300	16000	16000	16000	16000	0
368	20241129	124300	22684300	16000	16000	16000	16000	0
369	20241129	124200	22684300	16000	16000	16000	16000	0
370	20241129	124100	22684300	16000	16000	16000	16000	0
371	20241129	124000	22684300	16000	16000	16000	16000	0
372	20241129	123900	22684300	16000	16000	16000	16000	0
373	20241129	123800	22684300	16000	16000	16000	16000	0
374	20241129	123700	22684300	16000	16000	16000	16000	0
375	20241129	123600	22684300	16000	16000	16000	16000	0
376	20241129	123500	22684300	16000	16000	16000	16000	3
377	20241129	123400	22636300	16000	16000	16000	16000	0
378	20241129	123300	22636300	16000	16000	16000	16000	0
379	20241129	123200	22636300	16000	16000	16000	16000	0
380	20241129	123100	22636300	16000	16000	16000	16000	0
381	20241129	123000	22636300	16000	16000	16000	16000	0
382	20241129	122900	22636300	16000	16000	16000	16000	20
383	20241129	122800	22316300	16000	16000	16000	16000	0
384	20241129	122700	22316300	16000	16000	16000	16000	0
385	20241129	122600	22316300	16000	16000	16000	16000	0
386	20241129	122500	22316300	16000	16000	16000	16000	0
387	20241129	122400	22316300	16000	16000	16000	16000	0
388	20241129	122300	22316300	16000	16000	16000	16000	0
389	20241129	122200	22316300	16000	16000	16000	16000	0
390	20241129	122100	22316300	16000	16000	16000	16000	0
391	20241129	122000	22316300	16000	16000	16000	16000	0
392	20241129	121900	22316300	16000	16000	16000	16000	0
393	20241129	121800	22316300	16000	16010	16010	16000	3
394	20241129	121700	22268290	16140	16140	16140	16140	0
395	20241129	121600	22268290	16140	16140	16140	16140	0
396	20241129	121500	22268290	16140	16140	16140	16140	0
397	20241129	121400	22268290	16140	16140	16140	16140	0
398	20241129	121300	22268290	16140	16140	16140	16140	0
399	20241129	121200	22268290	16140	16140	16140	16140	0
400	20241129	121100	22268290	16140	16140	16140	16140	0
401	20241129	121000	22268290	16140	16140	16140	16140	0
402	20241129	120900	22268290	16140	16140	16140	16140	0
403	20241129	120800	22268290	16140	16140	16140	16140	0
404	20241129	120700	22268290	16140	16140	16140	16140	0
405	20241129	120600	22268290	16140	16140	16140	16140	0
406	20241129	120500	22268290	16140	16140	16140	16140	0
407	20241129	120400	22268290	16140	16140	16140	16140	0
408	20241129	120300	22268290	16140	16140	16140	16140	0
409	20241129	120200	22268290	16140	16100	16140	16100	92
410	20241129	120100	20787050	16000	16000	16000	16000	3
411	20241129	120000	20739050	16000	16000	16000	16000	0
412	20241129	115900	20739050	16000	16000	16000	16000	0
413	20241129	115800	20739050	16000	16000	16000	16000	0
414	20241129	115700	20739050	16000	16000	16000	16000	0
415	20241129	115600	20739050	16000	16000	16000	16000	0
416	20241129	115500	20739050	16000	16000	16000	16000	1
417	20241129	115400	20723050	16050	16050	16050	16050	0
418	20241129	115300	20723050	16050	16050	16050	16050	0
419	20241129	115200	20723050	16050	16050	16050	16050	0
420	20241129	115100	20723050	16050	16060	16060	16050	117
421	20241129	115000	18845000	16060	16060	16060	16060	0
422	20241129	114900	18845000	16060	16060	16060	16060	0
423	20241129	114800	18845000	16060	16060	16060	16060	0
424	20241129	114700	18845000	16060	16060	16060	16060	0
425	20241129	114600	18845000	16060	16060	16060	16060	0
426	20241129	114500	18845000	16060	16060	16060	16060	0
427	20241129	114400	18845000	16060	16060	16060	16060	3
428	20241129	114300	18796820	16100	16100	16100	16100	0
429	20241129	114200	18796820	16100	16100	16100	16100	0
430	20241129	114100	18796820	16100	16100	16100	16100	0
431	20241129	114000	18796820	16100	16100	16100	16100	0
432	20241129	113900	18796820	16100	16100	16100	16100	0
433	20241129	113800	18796820	16100	16100	16100	16100	0
434	20241129	113700	18796820	16100	16100	16100	16100	0
435	20241129	113600	18796820	16100	16100	16100	16100	0
436	20241129	113500	18796820	16100	16100	16100	16100	0
437	20241129	113400	18796820	16100	16100	16100	16100	0
438	20241129	113300	18796820	16100	16100	16100	16100	0
439	20241129	113200	18796820	16100	16100	16100	16100	235
440	20241129	113100	15013320	16050	16050	16050	16050	0
441	20241129	113000	15013320	16050	16050	16050	16050	0
442	20241129	112900	15013320	16050	16050	16050	16050	0
443	20241129	112800	15013320	16050	16050	16050	16050	0
444	20241129	112700	15013320	16050	16050	16050	16050	3
445	20241129	112600	14965170	16100	16100	16100	16100	0
446	20241129	112500	14965170	16100	16100	16100	16100	0
447	20241129	112400	14965170	16100	16100	16100	16100	0
448	20241129	112300	14965170	16100	16100	16100	16100	0
449	20241129	112200	14965170	16100	16100	16100	16100	0
450	20241129	112100	14965170	16100	16100	16100	16100	0
451	20241129	112000	14965170	16100	16100	16100	16100	0
452	20241129	111900	14965170	16100	16100	16100	16100	0
453	20241129	111800	14965170	16100	16100	16100	16100	0
454	20241129	111700	14965170	16100	16100	16100	16100	0
455	20241129	111600	14965170	16100	16100	16100	16100	1
456	20241129	111500	14949070	15890	15890	15890	15890	0
457	20241129	111400	14949070	15890	15890	15890	15890	0
458	20241129	111300	14949070	15890	15890	15890	15890	0
459	20241129	111200	14949070	15890	15890	15890	15890	0
460	20241129	111100	14949070	15890	15890	15890	15890	0
461	20241129	111000	14949070	15890	15890	15890	15890	3
462	20241129	110900	14901400	16100	16100	16100	16100	0
463	20241129	110800	14901400	16100	16100	16100	16100	0
464	20241129	110700	14901400	16100	16070	16100	16070	10
465	20241129	110600	14740670	16070	16070	16070	16070	1
466	20241129	110500	14724600	15850	15850	15850	15850	0
467	20241129	110400	14724600	15850	15850	15850	15850	0
468	20241129	110300	14724600	15850	15850	15850	15850	0
469	20241129	110200	14724600	15850	15850	15850	15850	0
470	20241129	110100	14724600	15850	15850	15850	15850	0
471	20241129	110000	14724600	15850	15850	15850	15850	0
472	20241129	105900	14724600	15850	15850	15850	15850	0
473	20241129	105800	14724600	15850	15850	15850	15850	0
474	20241129	105700	14724600	15850	15850	15850	15850	0
475	20241129	105600	14724600	15850	15850	15850	15850	0
476	20241129	105500	14724600	15850	15850	15850	15850	0
477	20241129	105400	14724600	15850	15850	15850	15850	0
478	20241129	105300	14724600	15850	15850	15850	15850	3
479	20241129	105200	14677050	16070	16070	16070	16070	0
480	20241129	105100	14677050	16070	16070	16070	16070	0
481	20241129	105000	14677050	16070	16070	16070	16070	0
482	20241129	104900	14677050	16070	16070	16070	16070	0
483	20241129	104800	14677050	16070	16070	16070	16070	1
484	20241129	104700	14660980	15850	15850	15850	15850	0
485	20241129	104600	14660980	15850	15850	15850	15850	0
486	20241129	104500	14660980	15850	15850	15850	15850	0
487	20241129	104400	14660980	15850	15850	15850	15850	0
488	20241129	104300	14660980	15850	15850	15850	15850	0
489	20241129	104200	14660980	15850	15850	15850	15850	0
490	20241129	104100	14660980	15850	15850	15850	15850	0
491	20241129	104000	14660980	15850	15850	15850	15850	0
492	20241129	103900	14660980	15850	15850	15850	15850	26
493	20241129	103800	14248880	15850	15850	15850	15850	0
494	20241129	103700	14248880	15850	15850	15850	15850	0
495	20241129	103600	14248880	15850	15850	15850	15850	3
496	20241129	103500	14201330	16070	16070	16070	16070	0
497	20241129	103400	14201330	16070	16070	16070	16070	0
498	20241129	103300	14201330	16070	16070	16070	16070	0
499	20241129	103200	14201330	16070	16070	16070	16070	0
500	20241129	103100	14201330	16070	16070	16070	16070	0
501	20241129	103000	14201330	16070	16070	16070	16070	0
502	20241129	102900	14201330	16070	16070	16070	16070	0
503	20241129	102800	14201330	16070	16070	16070	16070	0
504	20241129	102700	14201330	16070	16070	16070	16070	0
505	20241129	102600	14201330	16070	16070	16070	16070	0
506	20241129	102500	14201330	16070	16070	16070	16070	0
507	20241129	102400	14201330	16070	16070	16070	16070	0
508	20241129	102300	14201330	16070	16070	16070	16070	0
509	20241129	102200	14201330	16070	16070	16070	16070	0
510	20241129	102100	14201330	16070	16070	16070	16070	1
511	20241129	102000	14185260	15850	15850	15850	15850	0
512	20241129	101900	14185260	15850	15940	15940	15850	4
513	20241129	101800	14121770	16070	16070	16070	16070	0
514	20241129	101700	14121770	16070	16070	16070	16070	0
515	20241129	101600	14121770	16070	16070	16070	16070	0
516	20241129	101500	14121770	16070	15960	16070	15960	4
517	20241129	101400	14057820	16000	16000	16000	16000	18
518	20241129	101300	13769820	16100	16100	16100	16100	0
519	20241129	101200	13769820	16100	16100	16100	16100	0
520	20241129	101100	13769820	16100	16100	16100	16100	0
521	20241129	101000	13769820	16100	16100	16100	16100	0
522	20241129	100900	13769820	16100	16100	16100	16100	0
523	20241129	100800	13769820	16100	16100	16100	16100	0
524	20241129	100700	13769820	16100	16100	16100	16100	0
525	20241129	100600	13769820	16100	16100	16100	16100	1
526	20241129	100500	13753720	16000	16000	16000	16000	0
527	20241129	100400	13753720	16000	16000	16000	16000	0
528	20241129	100300	13753720	16000	16000	16000	16000	0
529	20241129	100200	13753720	16000	16090	16090	16000	3
530	20241129	100100	13705630	16100	16100	16100	16100	1
531	20241129	100000	13689530	16090	16090	16090	16090	0
532	20241129	095900	13689530	16090	16100	16100	16090	239
533	20241129	095800	9841860	16120	16120	16120	16120	0
534	20241129	095700	9841860	16120	16120	16120	16120	0
535	20241129	095600	9841860	16120	16120	16120	16120	0
536	20241129	095500	9841860	16120	16120	16120	16120	0
537	20241129	095400	9841860	16120	16120	16120	16120	0
538	20241129	095300	9841860	16120	16120	16120	16120	0
539	20241129	095200	9841860	16120	16120	16120	16120	0
540	20241129	095100	9841860	16120	16120	16120	16120	0
541	20241129	095000	9841860	16120	16120	16120	16120	0
542	20241129	094900	9841860	16120	16120	16120	16120	0
543	20241129	094800	9841860	16120	16120	16120	16120	1
544	20241129	094700	9825740	16150	16150	16150	16150	0
545	20241129	094600	9825740	16150	16150	16150	16150	0
546	20241129	094500	9825740	16150	16160	16160	16150	3
547	20241129	094400	9777270	16320	16320	16320	16320	0
548	20241129	094300	9777270	16320	16320	16320	16320	0
549	20241129	094200	9777270	16320	16320	16320	16320	0
550	20241129	094100	9777270	16320	16320	16320	16320	0
551	20241129	094000	9777270	16320	16320	16320	16320	0
552	20241129	093900	9777270	16320	16320	16320	16320	0
553	20241129	093800	9777270	16320	16320	16320	16320	0
554	20241129	093700	9777270	16320	16320	16320	16320	0
555	20241129	093600	9777270	16320	16320	16320	16320	0
556	20241129	093500	9777270	16320	16320	16320	16320	0
557	20241129	093400	9777270	16320	16320	16320	16320	0
558	20241129	093300	9777270	16320	16320	16320	16320	0
559	20241129	093200	9777270	16320	16320	16320	16320	0
560	20241129	093100	9777270	16320	16320	16320	16320	0
561	20241129	093000	9777270	16320	16250	16320	16250	297
562	20241129	092900	4938290	16130	16240	16240	16100	5
563	20241129	092800	4857550	16050	16100	16100	16050	267
564	20241129	092700	564120	16090	16120	16120	16090	16
565	20241129	092600	306230	16250	16250	16250	16250	0
566	20241129	092500	306230	16250	16250	16250	16250	0
567	20241129	092400	306230	16250	16250	16250	16250	0
568	20241129	092300	306230	16250	16250	16250	16250	0
569	20241129	092200	306230	16250	16250	16250	16250	0
570	20241129	092100	306230	16250	16250	16250	16250	0
571	20241129	092000	306230	16250	16250	16250	16250	0
572	20241129	091900	306230	16250	16250	16250	16250	0
573	20241129	091800	306230	16250	16250	16250	16250	0
574	20241129	091700	306230	16250	16250	16250	16250	0
575	20241129	091600	306230	16250	16250	16250	16250	0
576	20241129	091500	306230	16250	16250	16250	16250	0
577	20241129	091400	306230	16250	16250	16250	16250	0
578	20241129	091300	306230	16250	16250	16250	16250	0
579	20241129	091200	306230	16250	16250	16250	16250	0
580	20241129	091100	306230	16250	16250	16250	16250	0
581	20241129	091000	306230	16250	16250	16250	16250	1
582	20241129	090900	289980	15960	16120	16120	15960	3
583	20241129	090800	241930	16250	16250	16250	16250	0
584	20241129	090700	241930	16250	16250	16250	16250	0
585	20241129	090600	241930	16250	16250	16250	16250	0
586	20241129	090500	241930	16250	16250	16250	16250	0
587	20241129	090400	241930	16250	16250	16250	16250	0
588	20241129	090300	241930	16250	16250	16250	16250	1
589	20241129	090200	225680	16120	16120	16120	16120	0
590	20241129	090100	225680	16120	16120	16120	16120	0
591	20241129	090000	225680	16120	16120	16120	16120	14