KissMeData/006980/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184800	17353260	15630	15630	15630	15630	22
3	20241113	184700	17353260	15630	15630	15630	15630	0
4	20241113	184600	17353260	15630	15630	15630	15630	0
5	20241113	184500	17353260	15630	15630	15630	15630	0
6	20241113	184400	17353260	15630	15630	15630	15630	0
7	20241113	184300	17353260	15630	15630	15630	15630	0
8	20241113	184200	17353260	15630	15630	15630	15630	0
9	20241113	184100	17353260	15630	15630	15630	15630	0
10	20241113	184000	17353260	15630	15630	15630	15630	0
11	20241113	183900	17353260	15630	15630	15630	15630	0
12	20241113	183800	17353260	15630	15630	15630	15630	0
13	20241113	183700	17353260	15630	15630	15630	15630	0
14	20241113	183600	17353260	15630	15630	15630	15630	0
15	20241113	183500	17353260	15630	15630	15630	15630	0
16	20241113	183400	17353260	15630	15630	15630	15630	0
17	20241113	183300	17353260	15630	15630	15630	15630	0
18	20241113	183200	17353260	15630	15630	15630	15630	0
19	20241113	183100	17353260	15630	15630	15630	15630	0
20	20241113	183000	17353260	15630	15630	15630	15630	0
21	20241113	182900	17353260	15630	15630	15630	15630	0
22	20241113	182800	17353260	15630	15630	15630	15630	0
23	20241113	182700	17353260	15630	15630	15630	15630	0
24	20241113	182600	17353260	15630	15630	15630	15630	0
25	20241113	182500	17353260	15630	15630	15630	15630	0
26	20241113	182400	17353260	15630	15630	15630	15630	0
27	20241113	182300	17353260	15630	15630	15630	15630	0
28	20241113	182200	17353260	15630	15630	15630	15630	0
29	20241113	182100	17353260	15630	15630	15630	15630	0
30	20241113	182000	17353260	15630	15630	15630	15630	0
31	20241113	181900	17353260	15630	15630	15630	15630	0
32	20241113	181800	17353260	15630	15630	15630	15630	22
33	20241113	181700	17353260	15630	15630	15630	15630	0
34	20241113	181600	17353260	15630	15630	15630	15630	0
35	20241113	181500	17353260	15630	15630	15630	15630	0
36	20241113	181400	17353260	15630	15630	15630	15630	0
37	20241113	181300	17353260	15630	15630	15630	15630	0
38	20241113	181200	17353260	15630	15630	15630	15630	0
39	20241113	181100	17353260	15630	15630	15630	15630	0
40	20241113	181000	17353260	15630	15630	15630	15630	0
41	20241113	180900	17353260	15630	15630	15630	15630	0
42	20241113	180800	17353260	15630	15630	15630	15630	0
43	20241113	180700	17353260	15630	15630	15630	15630	0
44	20241113	180600	17353260	15630	15630	15630	15630	0
45	20241113	180500	17353260	15630	15630	15630	15630	0
46	20241113	180400	17353260	15630	15630	15630	15630	0
47	20241113	180300	17353260	15630	15630	15630	15630	0
48	20241113	180200	17353260	15630	15630	15630	15630	0
49	20241113	180100	17353260	15630	15630	15630	15630	0
50	20241113	180000	17353260	15630	15630	15630	15630	0
51	20241113	175900	17353260	15630	15630	15630	15630	0
52	20241113	175800	17353260	15630	15630	15630	15630	0
53	20241113	175700	17353260	15630	15630	15630	15630	0
54	20241113	175600	17353260	15630	15630	15630	15630	0
55	20241113	175500	17353260	15630	15630	15630	15630	0
56	20241113	175400	17353260	15630	15630	15630	15630	0
57	20241113	175300	17353260	15630	15630	15630	15630	0
58	20241113	175200	17353260	15630	15630	15630	15630	0
59	20241113	175100	17353260	15630	15630	15630	15630	0
60	20241113	175000	17353260	15630	15630	15630	15630	0
61	20241113	174900	17353260	15630	15630	15630	15630	0
62	20241113	174800	17353260	15630	15630	15630	15630	22
63	20241113	174700	17353260	15630	15630	15630	15630	0
64	20241113	174600	17353260	15630	15630	15630	15630	0
65	20241113	174500	17353260	15630	15630	15630	15630	0
66	20241113	174400	17353260	15630	15630	15630	15630	0
67	20241113	174300	17353260	15630	15630	15630	15630	0
68	20241113	174200	17353260	15630	15630	15630	15630	0
69	20241113	174100	17353260	15630	15630	15630	15630	0
70	20241113	174000	17353260	15630	15630	15630	15630	0
71	20241113	173900	17353260	15630	15630	15630	15630	0
72	20241113	173800	17353260	15630	15630	15630	15630	0
73	20241113	173700	17353260	15630	15630	15630	15630	0
74	20241113	173600	17353260	15630	15630	15630	15630	0
75	20241113	173500	17353260	15630	15630	15630	15630	0
76	20241113	173400	17353260	15630	15630	15630	15630	0
77	20241113	173300	17353260	15630	15630	15630	15630	0
78	20241113	173200	17353260	15630	15630	15630	15630	0
79	20241113	173100	17353260	15630	15630	15630	15630	0
80	20241113	173000	17353260	15630	15630	15630	15630	0
81	20241113	172900	17353260	15630	15630	15630	15630	0
82	20241113	172800	17353260	15630	15630	15630	15630	0
83	20241113	172700	17353260	15630	15630	15630	15630	0
84	20241113	172600	17353260	15630	15630	15630	15630	0
85	20241113	172500	17353260	15630	15630	15630	15630	0
86	20241113	172400	17353260	15630	15630	15630	15630	0
87	20241113	172300	17353260	15630	15630	15630	15630	0
88	20241113	172200	17353260	15630	15630	15630	15630	0
89	20241113	172100	17353260	15630	15630	15630	15630	0
90	20241113	172000	17353260	15630	15630	15630	15630	0
91	20241113	171900	17353260	15630	15630	15630	15630	0
92	20241113	171800	17353260	15630	15630	15630	15630	22
93	20241113	171700	17353260	15630	15630	15630	15630	0
94	20241113	171600	17353260	15630	15630	15630	15630	0
95	20241113	171500	17353260	15630	15630	15630	15630	0
96	20241113	171400	17353260	15630	15630	15630	15630	0
97	20241113	171300	17353260	15630	15630	15630	15630	0
98	20241113	171200	17353260	15630	15630	15630	15630	0
99	20241113	171100	17353260	15630	15630	15630	15630	0
100	20241113	171000	17353260	15630	15630	15630	15630	0
101	20241113	170900	17353260	15630	15630	15630	15630	0
102	20241113	170800	17353260	15630	15630	15630	15630	0
103	20241113	170700	17353260	15630	15630	15630	15630	0
104	20241113	170600	17353260	15630	15630	15630	15630	0
105	20241113	170500	17353260	15630	15630	15630	15630	0
106	20241113	170400	17353260	15630	15630	15630	15630	0
107	20241113	170300	17353260	15630	15630	15630	15630	0
108	20241113	170200	17353260	15630	15630	15630	15630	0
109	20241113	170100	17353260	15630	15630	15630	15630	0
110	20241113	170000	17353260	15630	15630	15630	15630	0
111	20241113	165900	17353260	15630	15630	15630	15630	0
112	20241113	165800	17353260	15630	15630	15630	15630	0
113	20241113	165700	17353260	15630	15630	15630	15630	0
114	20241113	165600	17353260	15630	15630	15630	15630	0
115	20241113	165500	17353260	15630	15630	15630	15630	0
116	20241113	165400	17353260	15630	15630	15630	15630	0
117	20241113	165300	17353260	15630	15630	15630	15630	0
118	20241113	165200	17353260	15630	15630	15630	15630	0
119	20241113	165100	17353260	15630	15630	15630	15630	0
120	20241113	165000	17353260	15630	15630	15630	15630	0
121	20241113	164900	17353260	15630	15630	15630	15630	0
122	20241113	164800	17353260	15630	15630	15630	15630	22
123	20241113	164700	17353260	15630	15630	15630	15630	0
124	20241113	164600	17353260	15630	15630	15630	15630	0
125	20241113	164500	17353260	15630	15630	15630	15630	0
126	20241113	164400	17353260	15630	15630	15630	15630	0
127	20241113	164300	17353260	15630	15630	15630	15630	0
128	20241113	164200	17353260	15630	15630	15630	15630	0
129	20241113	164100	17353260	15630	15630	15630	15630	0
130	20241113	164000	17353260	15630	15630	15630	15630	0
131	20241113	163900	17353260	15630	15630	15630	15630	0
132	20241113	163800	17353260	15630	15630	15630	15630	0
133	20241113	163700	17353260	15630	15630	15630	15630	0
134	20241113	163600	17353260	15630	15630	15630	15630	0
135	20241113	163500	17353260	15630	15630	15630	15630	0
136	20241113	163400	17353260	15630	15630	15630	15630	0
137	20241113	163300	17353260	15630	15630	15630	15630	0
138	20241113	163200	17353260	15630	15630	15630	15630	0
139	20241113	163100	17353260	15630	15630	15630	15630	0
140	20241113	163000	17353260	15630	15630	15630	15630	0
141	20241113	162900	17353260	15630	15630	15630	15630	0
142	20241113	162800	17353260	15630	15630	15630	15630	0
143	20241113	162700	17353260	15630	15630	15630	15630	0
144	20241113	162600	17353260	15630	15630	15630	15630	0
145	20241113	162500	17353260	15630	15630	15630	15630	0
146	20241113	162400	17353260	15630	15630	15630	15630	0
147	20241113	162300	17353260	15630	15630	15630	15630	0
148	20241113	162200	17353260	15630	15630	15630	15630	0
149	20241113	162100	17353260	15630	15630	15630	15630	0
150	20241113	162000	17353260	15630	15630	15630	15630	0
151	20241113	161900	17353260	15630	15630	15630	15630	0
152	20241113	161800	17353260	15630	15630	15630	15630	22
153	20241113	161700	17353260	15630	15630	15630	15630	0
154	20241113	161600	17353260	15630	15630	15630	15630	0
155	20241113	161500	17353260	15630	15630	15630	15630	0
156	20241113	161400	17353260	15630	15630	15630	15630	0
157	20241113	161300	17353260	15630	15630	15630	15630	0
158	20241113	161200	17353260	15630	15630	15630	15630	0
159	20241113	161100	17353260	15630	15630	15630	15630	0
160	20241113	161000	17353260	15630	15630	15630	15630	0
161	20241113	160900	17353260	15630	15630	15630	15630	0
162	20241113	160800	17353260	15630	15630	15630	15630	0
163	20241113	160700	17353260	15630	15630	15630	15630	0
164	20241113	160600	17353260	15630	15630	15630	15630	0
165	20241113	160500	17353260	15630	15630	15630	15630	0
166	20241113	160400	17353260	15630	15630	15630	15630	0
167	20241113	160300	17353260	15630	15630	15630	15630	0
168	20241113	160200	17353260	15630	15630	15630	15630	0
169	20241113	160100	17353260	15630	15630	15630	15630	0
170	20241113	160000	17353260	15630	15630	15630	15630	0
171	20241113	155900	17353260	15630	15630	15630	15630	0
172	20241113	155800	17353260	15630	15630	15630	15630	0
173	20241113	155700	17353260	15630	15630	15630	15630	0
174	20241113	155600	17353260	15630	15630	15630	15630	0
175	20241113	155500	17353260	15630	15630	15630	15630	0
176	20241113	155400	17353260	15630	15630	15630	15630	0
177	20241113	155300	17353260	15630	15630	15630	15630	0
178	20241113	155200	17353260	15630	15630	15630	15630	0
179	20241113	155100	17353260	15630	15630	15630	15630	0
180	20241113	155000	17353260	15630	15630	15630	15630	0
181	20241113	154900	17353260	15630	15630	15630	15630	0
182	20241113	154800	17353260	15630	15630	15630	15630	22
183	20241113	154700	17353260	15630	15630	15630	15630	0
184	20241113	154600	17353260	15630	15630	15630	15630	0
185	20241113	154500	17353260	15630	15630	15630	15630	0
186	20241113	154400	17353260	15630	15630	15630	15630	0
187	20241113	154300	17353260	15630	15630	15630	15630	0
188	20241113	154200	17353260	15630	15630	15630	15630	0
189	20241113	154100	17353260	15630	15630	15630	15630	0
190	20241113	154000	17353260	15630	15630	15630	15630	0
191	20241113	153900	17353260	15630	15630	15630	15630	0
192	20241113	153800	17353260	15630	15630	15630	15630	0
193	20241113	153700	17353260	15630	15630	15630	15630	0
194	20241113	153600	17353260	15630	15630	15630	15630	0
195	20241113	153500	17353260	15630	15630	15630	15630	0
196	20241113	153400	17353260	15630	15630	15630	15630	0
197	20241113	153300	17353260	15630	15630	15630	15630	0
198	20241113	153200	17353260	15630	15630	15630	15630	0
199	20241113	153100	17353260	15630	15630	15630	15630	0
200	20241113	153000	17353260	15630	15630	15630	15630	22
201	20241113	152900	17009400	15630	15630	15630	15630	0
202	20241113	152800	17009400	15630	15630	15630	15630	0
203	20241113	152700	17009400	15630	15630	15630	15630	0
204	20241113	152600	17009400	15630	15630	15630	15630	0
205	20241113	152500	17009400	15630	15630	15630	15630	0
206	20241113	152400	17009400	15630	15630	15630	15630	0
207	20241113	152300	17009400	15630	15630	15630	15630	0
208	20241113	152200	17009400	15630	15630	15630	15630	0
209	20241113	152100	17009400	15630	15630	15630	15630	0
210	20241113	152000	17009400	15630	15630	15630	15630	0
211	20241113	151900	17009400	15630	15630	15630	15630	0
212	20241113	151800	17009400	15630	15630	15630	15630	0
213	20241113	151700	17009400	15630	15630	15630	15630	0
214	20241113	151600	17009400	15630	15630	15630	15630	0
215	20241113	151500	17009400	15630	15630	15630	15630	0
216	20241113	151400	17009400	15630	15630	15630	15630	0
217	20241113	151300	17009400	15630	15630	15630	15630	0
218	20241113	151200	17009400	15630	15630	15630	15630	0
219	20241113	151100	17009400	15630	15630	15630	15630	0
220	20241113	151000	17009400	15630	15630	15630	15630	1
221	20241113	150900	16993770	15640	15640	15640	15640	0
222	20241113	150800	16993770	15640	15640	15640	15640	0
223	20241113	150700	16993770	15640	15640	15640	15640	0
224	20241113	150600	16993770	15640	15640	15640	15640	0
225	20241113	150500	16993770	15640	15640	15640	15640	0
226	20241113	150400	16993770	15640	15640	15640	15640	0
227	20241113	150300	16993770	15640	15640	15640	15640	0
228	20241113	150200	16993770	15640	15630	15640	15630	3
229	20241113	150100	16946860	15630	15630	15630	15630	0
230	20241113	150000	16946860	15630	15630	15630	15630	0
231	20241113	145900	16946860	15630	15630	15630	15630	0
232	20241113	145800	16946860	15630	15600	15630	15600	5
233	20241113	145700	16868820	15640	15640	15640	15640	0
234	20241113	145600	16868820	15640	15640	15640	15640	0
235	20241113	145500	16868820	15640	15640	15640	15640	0
236	20241113	145400	16868820	15640	15640	15640	15640	0
237	20241113	145300	16868820	15640	15640	15640	15640	0
238	20241113	145200	16868820	15640	15640	15640	15640	0
239	20241113	145100	16868820	15640	15640	15640	15640	0
240	20241113	145000	16868820	15640	15640	15640	15640	0
241	20241113	144900	16868820	15640	15640	15640	15640	0
242	20241113	144800	16868820	15640	15640	15640	15640	0
243	20241113	144700	16868820	15640	15640	15640	15640	0
244	20241113	144600	16868820	15640	15640	15640	15640	0
245	20241113	144500	16868820	15640	15640	15640	15640	0
246	20241113	144400	16868820	15640	15640	15640	15640	0
247	20241113	144300	16868820	15640	15640	15640	15640	0
248	20241113	144200	16868820	15640	15640	15640	15640	0
249	20241113	144100	16868820	15640	15350	15640	15350	4
250	20241113	144000	16807130	15650	15650	15650	15650	0
251	20241113	143900	16807130	15650	15650	15650	15650	0
252	20241113	143800	16807130	15650	15650	15650	15650	0
253	20241113	143700	16807130	15650	15650	15650	15650	0
254	20241113	143600	16807130	15650	15650	15650	15650	0
255	20241113	143500	16807130	15650	15650	15650	15650	0
256	20241113	143400	16807130	15650	15650	15650	15650	0
257	20241113	143300	16807130	15650	15650	15650	15650	0
258	20241113	143200	16807130	15650	15650	15650	15650	0
259	20241113	143100	16807130	15650	15650	15650	15650	0
260	20241113	143000	16807130	15650	15650	15650	15650	0
261	20241113	142900	16807130	15650	15650	15650	15650	0
262	20241113	142800	16807130	15650	15650	15650	15650	0
263	20241113	142700	16807130	15650	15650	15650	15650	0
264	20241113	142600	16807130	15650	15650	15650	15650	0
265	20241113	142500	16807130	15650	15650	15650	15650	0
266	20241113	142400	16807130	15650	15650	15650	15650	0
267	20241113	142300	16807130	15650	15520	15650	15520	3
268	20241113	142200	16760420	15450	15460	15460	15450	102
269	20241113	142100	15184480	15460	15460	15460	15460	0
270	20241113	142000	15184480	15460	15460	15460	15460	0
271	20241113	141900	15184480	15460	15500	15510	15460	103
272	20241113	141800	13589960	15530	15540	15540	15510	4
273	20241113	141700	13527860	15650	15560	15650	15560	2
274	20241113	141600	13496650	15490	15490	15490	15490	16
275	20241113	141500	13248810	15490	15500	15500	15460	8
276	20241113	141400	13124890	15500	15500	15500	15500	4
277	20241113	141300	13062890	15520	15540	15540	15520	24
278	20241113	141200	12690250	15650	15650	15650	15650	0
279	20241113	141100	12690250	15650	15650	15650	15650	0
280	20241113	141000	12690250	15650	15650	15650	15650	0
281	20241113	140900	12690250	15650	15650	15650	15650	0
282	20241113	140800	12690250	15650	15650	15650	15650	0
283	20241113	140700	12690250	15650	15650	15650	15650	0
284	20241113	140600	12690250	15650	15650	15650	15650	1
285	20241113	140500	12674600	15530	15530	15530	15530	74
286	20241113	140400	11525380	15530	15530	15530	15530	0
287	20241113	140300	11525380	15530	15530	15530	15530	0
288	20241113	140200	11525380	15530	15530	15530	15530	0
289	20241113	140100	11525380	15530	15530	15530	15530	0
290	20241113	140000	11525380	15530	15530	15530	15530	0
291	20241113	135900	11525380	15530	15530	15530	15530	0
292	20241113	135800	11525380	15530	15530	15530	15530	0
293	20241113	135700	11525380	15530	15530	15530	15530	0
294	20241113	135600	11525380	15530	15530	15530	15530	0
295	20241113	135500	11525380	15530	15530	15530	15530	0
296	20241113	135400	11525380	15530	15530	15530	15530	0
297	20241113	135300	11525380	15530	15530	15530	15530	0
298	20241113	135200	11525380	15530	15530	15530	15530	0
299	20241113	135100	11525380	15530	15530	15530	15530	0
300	20241113	135000	11525380	15530	15530	15530	15530	7
301	20241113	134900	11416670	15530	15530	15530	15530	0
302	20241113	134800	11416670	15530	15530	15530	15530	1
303	20241113	134700	11401140	15530	15530	15530	15530	0
304	20241113	134600	11401140	15530	15530	15530	15530	0
305	20241113	134500	11401140	15530	15530	15530	15530	0
306	20241113	134400	11401140	15530	15530	15530	15530	0
307	20241113	134300	11401140	15530	15530	15530	15530	1
308	20241113	134200	11385610	15530	15530	15530	15530	1
309	20241113	134100	11370080	15590	15590	15590	15590	0
310	20241113	134000	11370080	15590	15590	15590	15590	0
311	20241113	133900	11370080	15590	15590	15590	15590	0
312	20241113	133800	11370080	15590	15590	15590	15590	0
313	20241113	133700	11370080	15590	15590	15590	15590	0
314	20241113	133600	11370080	15590	15590	15590	15590	0
315	20241113	133500	11370080	15590	15650	15650	15590	96
316	20241113	133400	9869250	15660	15660	15660	15660	0
317	20241113	133300	9869250	15660	15660	15660	15660	0
318	20241113	133200	9869250	15660	15660	15660	15660	0
319	20241113	133100	9869250	15660	15660	15660	15660	0
320	20241113	133000	9869250	15660	15660	15660	15660	0
321	20241113	132900	9869250	15660	15660	15660	15660	0
322	20241113	132800	9869250	15660	15660	15660	15660	0
323	20241113	132700	9869250	15660	15660	15660	15660	0
324	20241113	132600	9869250	15660	15660	15660	15660	1
325	20241113	132500	9853590	15650	15650	15650	15650	0
326	20241113	132400	9853590	15650	15650	15650	15650	0
327	20241113	132300	9853590	15650	15650	15650	15650	0
328	20241113	132200	9853590	15650	15650	15650	15650	0
329	20241113	132100	9853590	15650	15650	15650	15650	0
330	20241113	132000	9853590	15650	15650	15650	15650	0
331	20241113	131900	9853590	15650	15650	15650	15650	0
332	20241113	131800	9853590	15650	15650	15650	15650	0
333	20241113	131700	9853590	15650	15650	15650	15650	0
334	20241113	131600	9853590	15650	15650	15650	15650	0
335	20241113	131500	9853590	15650	15650	15650	15650	0
336	20241113	131400	9853590	15650	15650	15650	15650	0
337	20241113	131300	9853590	15650	15650	15650	15650	0
338	20241113	131200	9853590	15650	15650	15650	15650	0
339	20241113	131100	9853590	15650	15650	15650	15650	0
340	20241113	131000	9853590	15650	15650	15650	15650	0
341	20241113	130900	9853590	15650	15650	15650	15650	0
342	20241113	130800	9853590	15650	15650	15650	15650	0
343	20241113	130700	9853590	15650	15650	15650	15650	0
344	20241113	130600	9853590	15650	15650	15650	15650	0
345	20241113	130500	9853590	15650	15650	15650	15650	0
346	20241113	130400	9853590	15650	15650	15650	15650	0
347	20241113	130300	9853590	15650	15650	15650	15650	0
348	20241113	130200	9853590	15650	15650	15650	15650	0
349	20241113	130100	9853590	15650	15650	15650	15650	0
350	20241113	130000	9853590	15650	15650	15650	15650	0
351	20241113	125900	9853590	15650	15650	15650	15650	0
352	20241113	125800	9853590	15650	15650	15650	15650	89
353	20241113	125700	8460740	15650	15650	15650	15650	0
354	20241113	125600	8460740	15650	15650	15650	15650	0
355	20241113	125500	8460740	15650	15650	15650	15650	0
356	20241113	125400	8460740	15650	15650	15650	15650	30
357	20241113	125300	7991240	15650	15650	15650	15650	0
358	20241113	125200	7991240	15650	15650	15650	15650	0
359	20241113	125100	7991240	15650	15650	15650	15650	0
360	20241113	125000	7991240	15650	15650	15650	15650	0
361	20241113	124900	7991240	15650	15650	15650	15650	0
362	20241113	124800	7991240	15650	15650	15650	15650	0
363	20241113	124700	7991240	15650	15650	15650	15650	0
364	20241113	124600	7991240	15650	15650	15650	15650	0
365	20241113	124500	7991240	15650	15650	15650	15650	0
366	20241113	124400	7991240	15650	15650	15650	15650	0
367	20241113	124300	7991240	15650	15650	15650	15650	0
368	20241113	124200	7991240	15650	15650	15650	15650	0
369	20241113	124100	7991240	15650	15650	15650	15650	0
370	20241113	124000	7991240	15650	15650	15650	15650	0
371	20241113	123900	7991240	15650	15650	15650	15650	0
372	20241113	123800	7991240	15650	15650	15650	15650	0
373	20241113	123700	7991240	15650	15650	15650	15650	0
374	20241113	123600	7991240	15650	15650	15650	15650	0
375	20241113	123500	7991240	15650	15650	15650	15650	0
376	20241113	123400	7991240	15650	15650	15650	15650	0
377	20241113	123300	7991240	15650	15650	15650	15650	0
378	20241113	123200	7991240	15650	15650	15650	15650	0
379	20241113	123100	7991240	15650	15650	15650	15650	0
380	20241113	123000	7991240	15650	15650	15650	15650	0
381	20241113	122900	7991240	15650	15650	15650	15650	0
382	20241113	122800	7991240	15650	15650	15650	15650	0
383	20241113	122700	7991240	15650	15650	15650	15650	0
384	20241113	122600	7991240	15650	15650	15650	15650	0
385	20241113	122500	7991240	15650	15650	15650	15650	0
386	20241113	122400	7991240	15650	15650	15650	15650	0
387	20241113	122300	7991240	15650	15650	15650	15650	0
388	20241113	122200	7991240	15650	15650	15650	15650	0
389	20241113	122100	7991240	15650	15650	15650	15650	0
390	20241113	122000	7991240	15650	15650	15650	15650	0
391	20241113	121900	7991240	15650	15650	15650	15650	0
392	20241113	121800	7991240	15650	15650	15650	15650	0
393	20241113	121700	7991240	15650	15650	15650	15650	0
394	20241113	121600	7991240	15650	15650	15650	15650	0
395	20241113	121500	7991240	15650	15650	15650	15650	0
396	20241113	121400	7991240	15650	15650	15650	15650	0
397	20241113	121300	7991240	15650	15650	15650	15650	0
398	20241113	121200	7991240	15650	15650	15650	15650	0
399	20241113	121100	7991240	15650	15650	15650	15650	0
400	20241113	121000	7991240	15650	15650	15650	15650	0
401	20241113	120900	7991240	15650	15650	15650	15650	0
402	20241113	120800	7991240	15650	15650	15650	15650	0
403	20241113	120700	7991240	15650	15650	15650	15650	0
404	20241113	120600	7991240	15650	15650	15650	15650	0
405	20241113	120500	7991240	15650	15650	15650	15650	0
406	20241113	120400	7991240	15650	15650	15650	15650	0
407	20241113	120300	7991240	15650	15650	15650	15650	0
408	20241113	120200	7991240	15650	15650	15650	15650	15
409	20241113	120100	7756490	15640	15640	15640	15640	0
410	20241113	120000	7756490	15640	15640	15640	15640	0
411	20241113	115900	7756490	15640	15640	15640	15640	0
412	20241113	115800	7756490	15640	15640	15640	15640	0
413	20241113	115700	7756490	15640	15640	15640	15640	0
414	20241113	115600	7756490	15640	15640	15640	15640	0
415	20241113	115500	7756490	15640	15640	15640	15640	1
416	20241113	115400	7740850	15650	15650	15650	15650	0
417	20241113	115300	7740850	15650	15650	15650	15650	0
418	20241113	115200	7740850	15650	15650	15650	15650	0
419	20241113	115100	7740850	15650	15650	15650	15650	0
420	20241113	115000	7740850	15650	15650	15650	15650	0
421	20241113	114900	7740850	15650	15650	15650	15650	0
422	20241113	114800	7740850	15650	15650	15650	15650	0
423	20241113	114700	7740850	15650	15650	15650	15650	0
424	20241113	114600	7740850	15650	15650	15650	15650	0
425	20241113	114500	7740850	15650	15650	15650	15650	0
426	20241113	114400	7740850	15650	15650	15650	15650	0
427	20241113	114300	7740850	15650	15650	15650	15650	0
428	20241113	114200	7740850	15650	15650	15650	15650	0
429	20241113	114100	7740850	15650	15650	15650	15650	0
430	20241113	114000	7740850	15650	15650	15650	15650	7
431	20241113	113900	7631300	15670	15670	15670	15670	0
432	20241113	113800	7631300	15670	15670	15670	15670	0
433	20241113	113700	7631300	15670	15670	15670	15670	0
434	20241113	113600	7631300	15670	15670	15670	15670	0
435	20241113	113500	7631300	15670	15670	15670	15670	0
436	20241113	113400	7631300	15670	15670	15670	15670	0
437	20241113	113300	7631300	15670	15670	15670	15670	0
438	20241113	113200	7631300	15670	15670	15670	15670	0
439	20241113	113100	7631300	15670	15670	15670	15670	0
440	20241113	113000	7631300	15670	15670	15670	15670	0
441	20241113	112900	7631300	15670	15670	15670	15670	0
442	20241113	112800	7631300	15670	15670	15670	15670	0
443	20241113	112700	7631300	15670	15670	15670	15670	0
444	20241113	112600	7631300	15670	15670	15670	15670	0
445	20241113	112500	7631300	15670	15670	15670	15670	0
446	20241113	112400	7631300	15670	15670	15670	15670	0
447	20241113	112300	7631300	15670	15670	15670	15670	0
448	20241113	112200	7631300	15670	15670	15670	15670	0
449	20241113	112100	7631300	15670	15670	15670	15670	0
450	20241113	112000	7631300	15670	15670	15670	15670	0
451	20241113	111900	7631300	15670	15670	15670	15670	0
452	20241113	111800	7631300	15670	15670	15670	15670	0
453	20241113	111700	7631300	15670	15670	15670	15670	0
454	20241113	111600	7631300	15670	15670	15670	15670	1
455	20241113	111500	7615630	15670	15670	15670	15670	0
456	20241113	111400	7615630	15670	15670	15670	15670	0
457	20241113	111300	7615630	15670	15670	15670	15670	0
458	20241113	111200	7615630	15670	15670	15670	15670	0
459	20241113	111100	7615630	15670	15670	15670	15670	0
460	20241113	111000	7615630	15670	15670	15670	15670	0
461	20241113	110900	7615630	15670	15670	15670	15670	0
462	20241113	110800	7615630	15670	15670	15670	15670	0
463	20241113	110700	7615630	15670	15670	15670	15670	0
464	20241113	110600	7615630	15670	15670	15670	15670	0
465	20241113	110500	7615630	15670	15670	15670	15670	0
466	20241113	110400	7615630	15670	15670	15670	15670	0
467	20241113	110300	7615630	15670	15670	15670	15670	0
468	20241113	110200	7615630	15670	15670	15670	15670	0
469	20241113	110100	7615630	15670	15670	15670	15670	0
470	20241113	110000	7615630	15670	15670	15670	15670	0
471	20241113	105900	7615630	15670	15670	15670	15670	0
472	20241113	105800	7615630	15670	15670	15670	15670	0
473	20241113	105700	7615630	15670	15670	15670	15670	0
474	20241113	105600	7615630	15670	15670	15670	15670	0
475	20241113	105500	7615630	15670	15670	15670	15670	0
476	20241113	105400	7615630	15670	15670	15670	15670	0
477	20241113	105300	7615630	15670	15670	15670	15670	0
478	20241113	105200	7615630	15670	15670	15670	15670	0
479	20241113	105100	7615630	15670	15670	15670	15670	0
480	20241113	105000	7615630	15670	15670	15670	15670	0
481	20241113	104900	7615630	15670	15670	15670	15670	0
482	20241113	104800	7615630	15670	15670	15670	15670	0
483	20241113	104700	7615630	15670	15670	15670	15670	0
484	20241113	104600	7615630	15670	15670	15670	15670	0
485	20241113	104500	7615630	15670	15670	15670	15670	0
486	20241113	104400	7615630	15670	15670	15670	15670	0
487	20241113	104300	7615630	15670	15670	15670	15670	0
488	20241113	104200	7615630	15670	15670	15670	15670	0
489	20241113	104100	7615630	15670	15670	15670	15670	0
490	20241113	104000	7615630	15670	15670	15670	15670	0
491	20241113	103900	7615630	15670	15670	15670	15670	5
492	20241113	103800	7537280	15660	15660	15660	15660	0
493	20241113	103700	7537280	15660	15660	15660	15660	1
494	20241113	103600	7521620	15670	15670	15670	15670	0
495	20241113	103500	7521620	15670	15670	15670	15670	0
496	20241113	103400	7521620	15670	15670	15670	15670	0
497	20241113	103300	7521620	15670	15670	15670	15670	0
498	20241113	103200	7521620	15670	15670	15670	15670	0
499	20241113	103100	7521620	15670	15670	15670	15670	0
500	20241113	103000	7521620	15670	15680	15680	15640	103
501	20241113	102900	5909560	15680	15680	15680	15680	0
502	20241113	102800	5909560	15680	15680	15680	15680	0
503	20241113	102700	5909560	15680	15680	15680	15680	0
504	20241113	102600	5909560	15680	15680	15680	15680	0
505	20241113	102500	5909560	15680	15680	15680	15680	0
506	20241113	102400	5909560	15680	15680	15680	15680	0
507	20241113	102300	5909560	15680	15690	15690	15680	6
508	20241113	102200	5815440	15760	15760	15760	15760	0
509	20241113	102100	5815440	15760	15760	15760	15760	0
510	20241113	102000	5815440	15760	15760	15760	15760	0
511	20241113	101900	5815440	15760	15760	15760	15760	0
512	20241113	101800	5815440	15760	15760	15760	15760	0
513	20241113	101700	5815440	15760	15760	15760	15760	0
514	20241113	101600	5815440	15760	15760	15760	15760	0
515	20241113	101500	5815440	15760	15760	15760	15760	0
516	20241113	101400	5815440	15760	15760	15760	15760	0
517	20241113	101300	5815440	15760	15760	15760	15760	0
518	20241113	101200	5815440	15760	15760	15760	15760	0
519	20241113	101100	5815440	15760	15760	15760	15760	0
520	20241113	101000	5815440	15760	15760	15760	15760	0
521	20241113	100900	5815440	15760	15760	15760	15760	0
522	20241113	100800	5815440	15760	15760	15760	15760	0
523	20241113	100700	5815440	15760	15760	15760	15760	0
524	20241113	100600	5815440	15760	15760	15760	15760	0
525	20241113	100500	5815440	15760	15760	15760	15760	0
526	20241113	100400	5815440	15760	15760	15760	15760	0
527	20241113	100300	5815440	15760	15760	15760	15760	0
528	20241113	100200	5815440	15760	15760	15760	15760	0
529	20241113	100100	5815440	15760	15760	15760	15760	0
530	20241113	100000	5815440	15760	15760	15760	15760	0
531	20241113	095900	5815440	15760	15760	15760	15760	0
532	20241113	095800	5815440	15760	15760	15760	15760	0
533	20241113	095700	5815440	15760	15760	15760	15760	0
534	20241113	095600	5815440	15760	15760	15760	15760	0
535	20241113	095500	5815440	15760	15760	15760	15760	0
536	20241113	095400	5815440	15760	15760	15760	15760	0
537	20241113	095300	5815440	15760	15760	15760	15760	0
538	20241113	095200	5815440	15760	15760	15760	15760	0
539	20241113	095100	5815440	15760	15760	15760	15760	0
540	20241113	095000	5815440	15760	15760	15760	15760	0
541	20241113	094900	5815440	15760	15760	15760	15760	0
542	20241113	094800	5815440	15760	15760	15760	15760	0
543	20241113	094700	5815440	15760	15760	15760	15760	0
544	20241113	094600	5815440	15760	15700	15760	15700	100
545	20241113	094500	4239500	15770	15770	15770	15770	0
546	20241113	094400	4239500	15770	15770	15770	15770	0
547	20241113	094300	4239500	15770	15770	15770	15770	0
548	20241113	094200	4239500	15770	15770	15770	15770	0
549	20241113	094100	4239500	15770	15770	15770	15770	0
550	20241113	094000	4239500	15770	15770	15770	15770	0
551	20241113	093900	4239500	15770	15770	15770	15770	0
552	20241113	093800	4239500	15770	15770	15770	15770	0
553	20241113	093700	4239500	15770	15770	15770	15770	0
554	20241113	093600	4239500	15770	15770	15770	15770	0
555	20241113	093500	4239500	15770	15770	15770	15770	0
556	20241113	093400	4239500	15770	15770	15770	15770	0
557	20241113	093300	4239500	15770	15770	15770	15770	0
558	20241113	093200	4239500	15770	15770	15770	15770	0
559	20241113	093100	4239500	15770	15770	15770	15770	0
560	20241113	093000	4239500	15770	15770	15770	15770	0
561	20241113	092900	4239500	15770	15770	15770	15770	0
562	20241113	092800	4239500	15770	15770	15770	15770	0
563	20241113	092700	4239500	15770	15770	15770	15770	0
564	20241113	092600	4239500	15770	15770	15770	15770	0
565	20241113	092500	4239500	15770	15770	15770	15770	0
566	20241113	092400	4239500	15770	15770	15770	15770	0
567	20241113	092300	4239500	15770	15770	15770	15770	0
568	20241113	092200	4239500	15770	15770	15770	15770	63
569	20241113	092100	3245990	15770	15690	15770	15690	45
570	20241113	092000	2536850	15660	15660	15660	15660	0
571	20241113	091900	2536850	15660	15660	15660	15660	0
572	20241113	091800	2536850	15660	15660	15660	15660	0
573	20241113	091700	2536850	15660	15660	15660	15660	0
574	20241113	091600	2536850	15660	15660	15660	15660	0
575	20241113	091500	2536850	15660	15660	15660	15660	0
576	20241113	091400	2536850	15660	15660	15660	15660	0
577	20241113	091300	2536850	15660	15660	15660	15660	135
578	20241113	091200	422750	15660	15660	15660	15660	0
579	20241113	091100	422750	15660	15660	15660	15660	0
580	20241113	091000	422750	15660	15660	15660	15660	0
581	20241113	090900	422750	15660	15660	15660	15660	20
582	20241113	090800	109550	15650	15650	15650	15650	0
583	20241113	090700	109550	15650	15650	15650	15650	0
584	20241113	090600	109550	15650	15650	15650	15650	0
585	20241113	090500	109550	15650	15650	15650	15650	0
586	20241113	090400	109550	15650	15650	15650	15650	0
587	20241113	090300	109550	15650	15650	15650	15650	0
588	20241113	090200	109550	15650	15650	15650	15650	0
589	20241113	090100	109550	15650	15650	15650	15650	0
590	20241113	090000	109550	15650	15650	15650	15650	7