KissMeData/006980/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184900	85438140	15080	15080	15080	15080	101
3	20241206	184800	85438140	15080	15080	15080	15080	0
4	20241206	184700	85438140	15080	15080	15080	15080	0
5	20241206	184600	85438140	15080	15080	15080	15080	0
6	20241206	184500	85438140	15080	15080	15080	15080	0
7	20241206	184400	85438140	15080	15080	15080	15080	0
8	20241206	184300	85438140	15080	15080	15080	15080	0
9	20241206	184200	85438140	15080	15080	15080	15080	0
10	20241206	184100	85438140	15080	15080	15080	15080	0
11	20241206	184000	85438140	15080	15080	15080	15080	0
12	20241206	183900	85438140	15080	15080	15080	15080	0
13	20241206	183800	85438140	15080	15080	15080	15080	0
14	20241206	183700	85438140	15080	15080	15080	15080	0
15	20241206	183600	85438140	15080	15080	15080	15080	0
16	20241206	183500	85438140	15080	15080	15080	15080	0
17	20241206	183400	85438140	15080	15080	15080	15080	0
18	20241206	183300	85438140	15080	15080	15080	15080	0
19	20241206	183200	85438140	15080	15080	15080	15080	0
20	20241206	183100	85438140	15080	15080	15080	15080	0
21	20241206	183000	85438140	15080	15080	15080	15080	0
22	20241206	182900	85438140	15080	15080	15080	15080	0
23	20241206	182800	85438140	15080	15080	15080	15080	0
24	20241206	182700	85438140	15080	15080	15080	15080	0
25	20241206	182600	85438140	15080	15080	15080	15080	0
26	20241206	182500	85438140	15080	15080	15080	15080	0
27	20241206	182400	85438140	15080	15080	15080	15080	0
28	20241206	182300	85438140	15080	15080	15080	15080	0
29	20241206	182200	85438140	15080	15080	15080	15080	0
30	20241206	182100	85438140	15080	15080	15080	15080	0
31	20241206	182000	85438140	15080	15080	15080	15080	0
32	20241206	181900	85438140	15080	15080	15080	15080	101
33	20241206	181800	85438140	15080	15080	15080	15080	0
34	20241206	181700	85438140	15080	15080	15080	15080	0
35	20241206	181600	85438140	15080	15080	15080	15080	0
36	20241206	181500	85438140	15080	15080	15080	15080	0
37	20241206	181400	85438140	15080	15080	15080	15080	0
38	20241206	181300	85438140	15080	15080	15080	15080	0
39	20241206	181200	85438140	15080	15080	15080	15080	0
40	20241206	181100	85438140	15080	15080	15080	15080	0
41	20241206	181000	85438140	15080	15080	15080	15080	0
42	20241206	180900	85438140	15080	15080	15080	15080	0
43	20241206	180800	85438140	15080	15080	15080	15080	0
44	20241206	180700	85438140	15080	15080	15080	15080	0
45	20241206	180600	85438140	15080	15080	15080	15080	0
46	20241206	180500	85438140	15080	15080	15080	15080	0
47	20241206	180400	85438140	15080	15080	15080	15080	0
48	20241206	180300	85438140	15080	15080	15080	15080	0
49	20241206	180200	85438140	15080	15080	15080	15080	0
50	20241206	180100	85438140	15080	15080	15080	15080	0
51	20241206	180000	85438140	15080	15080	15080	15080	0
52	20241206	175900	85438140	15080	15080	15080	15080	0
53	20241206	175800	85438140	15080	15080	15080	15080	0
54	20241206	175700	85438140	15080	15080	15080	15080	0
55	20241206	175600	85438140	15080	15080	15080	15080	0
56	20241206	175500	85438140	15080	15080	15080	15080	0
57	20241206	175400	85438140	15080	15080	15080	15080	0
58	20241206	175300	85438140	15080	15080	15080	15080	0
59	20241206	175200	85438140	15080	15080	15080	15080	0
60	20241206	175100	85438140	15080	15080	15080	15080	0
61	20241206	175000	85438140	15080	15080	15080	15080	0
62	20241206	174900	85438140	15080	15080	15080	15080	101
63	20241206	174800	85438140	15080	15080	15080	15080	0
64	20241206	174700	85438140	15080	15080	15080	15080	0
65	20241206	174600	85438140	15080	15080	15080	15080	0
66	20241206	174500	85438140	15080	15080	15080	15080	0
67	20241206	174400	85438140	15080	15080	15080	15080	0
68	20241206	174300	85438140	15080	15080	15080	15080	0
69	20241206	174200	85438140	15080	15080	15080	15080	0
70	20241206	174100	85438140	15080	15080	15080	15080	0
71	20241206	174000	85438140	15080	15080	15080	15080	0
72	20241206	173900	85438140	15080	15080	15080	15080	0
73	20241206	173800	85438140	15080	15080	15080	15080	0
74	20241206	173700	85438140	15080	15080	15080	15080	0
75	20241206	173600	85438140	15080	15080	15080	15080	0
76	20241206	173500	85438140	15080	15080	15080	15080	0
77	20241206	173400	85438140	15080	15080	15080	15080	0
78	20241206	173300	85438140	15080	15080	15080	15080	0
79	20241206	173200	85438140	15080	15080	15080	15080	0
80	20241206	173100	85438140	15080	15080	15080	15080	0
81	20241206	173000	85438140	15080	15080	15080	15080	0
82	20241206	172900	85438140	15080	15080	15080	15080	0
83	20241206	172800	85438140	15080	15080	15080	15080	0
84	20241206	172700	85438140	15080	15080	15080	15080	0
85	20241206	172600	85438140	15080	15080	15080	15080	0
86	20241206	172500	85438140	15080	15080	15080	15080	0
87	20241206	172400	85438140	15080	15080	15080	15080	0
88	20241206	172300	85438140	15080	15080	15080	15080	0
89	20241206	172200	85438140	15080	15080	15080	15080	0
90	20241206	172100	85438140	15080	15080	15080	15080	0
91	20241206	172000	85438140	15080	15080	15080	15080	0
92	20241206	171900	85438140	15080	15080	15080	15080	101
93	20241206	171800	85438140	15080	15080	15080	15080	0
94	20241206	171700	85438140	15080	15080	15080	15080	0
95	20241206	171600	85438140	15080	15080	15080	15080	0
96	20241206	171500	85438140	15080	15080	15080	15080	0
97	20241206	171400	85438140	15080	15080	15080	15080	0
98	20241206	171300	85438140	15080	15080	15080	15080	0
99	20241206	171200	85438140	15080	15080	15080	15080	0
100	20241206	171100	85438140	15080	15080	15080	15080	0
101	20241206	171000	85438140	15080	15080	15080	15080	0
102	20241206	170900	85438140	15080	15080	15080	15080	0
103	20241206	170800	85438140	15080	15080	15080	15080	0
104	20241206	170700	85438140	15080	15080	15080	15080	0
105	20241206	170600	85438140	15080	15080	15080	15080	0
106	20241206	170500	85438140	15080	15080	15080	15080	0
107	20241206	170400	85438140	15080	15080	15080	15080	0
108	20241206	170300	85438140	15080	15080	15080	15080	0
109	20241206	170200	85438140	15080	15080	15080	15080	0
110	20241206	170100	85438140	15080	15080	15080	15080	0
111	20241206	170000	85438140	15080	15080	15080	15080	0
112	20241206	165900	85438140	15080	15080	15080	15080	0
113	20241206	165800	85438140	15080	15080	15080	15080	0
114	20241206	165700	85438140	15080	15080	15080	15080	0
115	20241206	165600	85438140	15080	15080	15080	15080	0
116	20241206	165500	85438140	15080	15080	15080	15080	0
117	20241206	165400	85438140	15080	15080	15080	15080	0
118	20241206	165300	85438140	15080	15080	15080	15080	0
119	20241206	165200	85438140	15080	15080	15080	15080	0
120	20241206	165100	85438140	15080	15080	15080	15080	0
121	20241206	165000	85438140	15080	15080	15080	15080	0
122	20241206	164900	85438140	15080	15080	15080	15080	101
123	20241206	164800	85438140	15080	15080	15080	15080	0
124	20241206	164700	85438140	15080	15080	15080	15080	0
125	20241206	164600	85438140	15080	15080	15080	15080	0
126	20241206	164500	85438140	15080	15080	15080	15080	0
127	20241206	164400	85438140	15080	15080	15080	15080	0
128	20241206	164300	85438140	15080	15080	15080	15080	0
129	20241206	164200	85438140	15080	15080	15080	15080	0
130	20241206	164100	85438140	15080	15080	15080	15080	0
131	20241206	164000	85438140	15080	15080	15080	15080	0
132	20241206	163900	85438140	15080	15080	15080	15080	0
133	20241206	163800	85438140	15080	15080	15080	15080	0
134	20241206	163700	85438140	15080	15080	15080	15080	0
135	20241206	163600	85438140	15080	15080	15080	15080	0
136	20241206	163500	85438140	15080	15080	15080	15080	0
137	20241206	163400	85438140	15080	15080	15080	15080	0
138	20241206	163300	85438140	15080	15080	15080	15080	0
139	20241206	163200	85438140	15080	15080	15080	15080	0
140	20241206	163100	85438140	15080	15080	15080	15080	0
141	20241206	163000	85438140	15080	15080	15080	15080	0
142	20241206	162900	85438140	15080	15080	15080	15080	0
143	20241206	162800	85438140	15080	15080	15080	15080	0
144	20241206	162700	85438140	15080	15080	15080	15080	0
145	20241206	162600	85438140	15080	15080	15080	15080	0
146	20241206	162500	85438140	15080	15080	15080	15080	0
147	20241206	162400	85438140	15080	15080	15080	15080	0
148	20241206	162300	85438140	15080	15080	15080	15080	0
149	20241206	162200	85438140	15080	15080	15080	15080	0
150	20241206	162100	85438140	15080	15080	15080	15080	0
151	20241206	162000	85438140	15080	15080	15080	15080	0
152	20241206	161900	85438140	15080	15080	15080	15080	101
153	20241206	161800	85438140	15080	15080	15080	15080	0
154	20241206	161700	85438140	15080	15080	15080	15080	0
155	20241206	161600	85438140	15080	15080	15080	15080	0
156	20241206	161500	85438140	15080	15080	15080	15080	0
157	20241206	161400	85438140	15080	15080	15080	15080	0
158	20241206	161300	85438140	15080	15080	15080	15080	0
159	20241206	161200	85438140	15080	15080	15080	15080	0
160	20241206	161100	85438140	15080	15080	15080	15080	0
161	20241206	161000	85438140	15080	15080	15080	15080	0
162	20241206	160900	85438140	15080	15080	15080	15080	0
163	20241206	160800	85438140	15080	15080	15080	15080	0
164	20241206	160700	85438140	15080	15080	15080	15080	0
165	20241206	160600	85438140	15080	15080	15080	15080	0
166	20241206	160500	85438140	15080	15080	15080	15080	0
167	20241206	160400	85438140	15080	15080	15080	15080	0
168	20241206	160300	85438140	15080	15080	15080	15080	0
169	20241206	160200	85438140	15080	15080	15080	15080	0
170	20241206	160100	85438140	15080	15080	15080	15080	0
171	20241206	160000	85438140	15080	15080	15080	15080	0
172	20241206	155900	85438140	15080	15080	15080	15080	0
173	20241206	155800	85438140	15080	15080	15080	15080	0
174	20241206	155700	85438140	15080	15080	15080	15080	0
175	20241206	155600	85438140	15080	15080	15080	15080	0
176	20241206	155500	85438140	15080	15080	15080	15080	0
177	20241206	155400	85438140	15080	15080	15080	15080	0
178	20241206	155300	85438140	15080	15080	15080	15080	0
179	20241206	155200	85438140	15080	15080	15080	15080	0
180	20241206	155100	85438140	15080	15080	15080	15080	0
181	20241206	155000	85438140	15080	15080	15080	15080	0
182	20241206	154900	85438140	15080	15080	15080	15080	101
183	20241206	154800	85438140	15080	15080	15080	15080	0
184	20241206	154700	85438140	15080	15080	15080	15080	0
185	20241206	154600	85438140	15080	15080	15080	15080	0
186	20241206	154500	85438140	15080	15080	15080	15080	0
187	20241206	154400	85438140	15080	15080	15080	15080	0
188	20241206	154300	85438140	15080	15080	15080	15080	0
189	20241206	154200	85438140	15080	15080	15080	15080	0
190	20241206	154100	85438140	15080	15080	15080	15080	0
191	20241206	154000	85438140	15080	15080	15080	15080	0
192	20241206	153900	85438140	15080	15080	15080	15080	0
193	20241206	153800	85438140	15080	15080	15080	15080	0
194	20241206	153700	85438140	15080	15080	15080	15080	0
195	20241206	153600	85438140	15080	15080	15080	15080	0
196	20241206	153500	85438140	15080	15080	15080	15080	0
197	20241206	153400	85438140	15080	15080	15080	15080	0
198	20241206	153300	85438140	15080	15080	15080	15080	0
199	20241206	153200	85438140	15080	15080	15080	15080	0
200	20241206	153100	85438140	15080	15080	15080	15080	0
201	20241206	153000	85438140	15080	15080	15080	15080	101
202	20241206	152900	83915060	14820	14820	14820	14820	0
203	20241206	152800	83915060	14820	14820	14820	14820	0
204	20241206	152700	83915060	14820	14820	14820	14820	0
205	20241206	152600	83915060	14820	14820	14820	14820	0
206	20241206	152500	83915060	14820	14820	14820	14820	0
207	20241206	152400	83915060	14820	14820	14820	14820	0
208	20241206	152300	83915060	14820	14820	14820	14820	0
209	20241206	152200	83915060	14820	14820	14820	14820	0
210	20241206	152100	83915060	14820	14820	14820	14820	0
211	20241206	152000	83915060	14820	14820	14820	14820	0
212	20241206	151900	83915060	14820	14950	14950	14820	193
213	20241206	151800	81051970	15000	15000	15000	15000	0
214	20241206	151700	81051970	15000	15000	15000	15000	0
215	20241206	151600	81051970	15000	15000	15000	15000	0
216	20241206	151500	81051970	15000	15000	15000	15000	0
217	20241206	151400	81051970	15000	15000	15000	15000	0
218	20241206	151300	81051970	15000	15000	15000	15000	0
219	20241206	151200	81051970	15000	15000	15000	15000	0
220	20241206	151100	81051970	15000	15000	15000	15000	0
221	20241206	151000	81051970	15000	15000	15000	15000	1
222	20241206	150900	81036970	15040	15040	15040	15040	0
223	20241206	150800	81036970	15040	15040	15040	15040	0
224	20241206	150700	81036970	15040	15040	15040	15040	0
225	20241206	150600	81036970	15040	15040	15040	15040	0
226	20241206	150500	81036970	15040	15040	15040	15040	0
227	20241206	150400	81036970	15040	15040	15040	15040	0
228	20241206	150300	81036970	15040	15040	15040	15040	0
229	20241206	150200	81036970	15040	15040	15040	15040	2
230	20241206	150100	81006890	15040	15040	15040	15040	0
231	20241206	150000	81006890	15040	15040	15040	15040	8
232	20241206	145900	80886570	15040	15030	15040	15030	112
233	20241206	145800	79202360	15020	15020	15020	15020	0
234	20241206	145700	79202360	15020	15020	15020	15020	0
235	20241206	145600	79202360	15020	15020	15020	15020	0
236	20241206	145500	79202360	15020	15020	15020	15020	0
237	20241206	145400	79202360	15020	15020	15020	15020	0
238	20241206	145300	79202360	15020	15020	15020	15020	0
239	20241206	145200	79202360	15020	15020	15020	15020	0
240	20241206	145100	79202360	15020	15020	15020	15020	0
241	20241206	145000	79202360	15020	14960	15020	14960	19
242	20241206	144900	78917940	14960	14960	14960	14960	3
243	20241206	144800	78873060	14960	14960	14960	14960	0
244	20241206	144700	78873060	14960	14960	14960	14960	0
245	20241206	144600	78873060	14960	14960	14960	14960	0
246	20241206	144500	78873060	14960	14960	14960	14960	0
247	20241206	144400	78873060	14960	14960	14960	14960	0
248	20241206	144300	78873060	14960	14960	14960	14960	0
249	20241206	144200	78873060	14960	14960	14960	14960	4
250	20241206	144100	78813220	14960	14960	14960	14960	0
251	20241206	144000	78813220	14960	14960	14960	14960	0
252	20241206	143900	78813220	14960	14960	14960	14960	0
253	20241206	143800	78813220	14960	14960	14960	14960	1
254	20241206	143700	78798260	14960	14960	14960	14960	0
255	20241206	143600	78798260	14960	14960	14960	14960	0
256	20241206	143500	78798260	14960	14960	14960	14960	0
257	20241206	143400	78798260	14960	14960	14960	14960	0
258	20241206	143300	78798260	14960	14960	14960	14960	0
259	20241206	143200	78798260	14960	14960	14960	14960	0
260	20241206	143100	78798260	14960	14960	14960	14960	0
261	20241206	143000	78798260	14960	14960	14960	14960	0
262	20241206	142900	78798260	14960	14960	14960	14960	0
263	20241206	142800	78798260	14960	14960	14960	14960	0
264	20241206	142700	78798260	14960	14960	14960	14960	0
265	20241206	142600	78798260	14960	14960	14960	14960	0
266	20241206	142500	78798260	14960	14960	14960	14960	1
267	20241206	142400	78783300	14950	14950	14950	14950	0
268	20241206	142300	78783300	14950	14950	14950	14950	0
269	20241206	142200	78783300	14950	14950	14950	14950	0
270	20241206	142100	78783300	14950	14950	14950	14950	0
271	20241206	142000	78783300	14950	14950	14950	14950	2
272	20241206	141900	78753400	14950	14950	14950	14950	0
273	20241206	141800	78753400	14950	14950	14950	14950	0
274	20241206	141700	78753400	14950	14950	14950	14950	1
275	20241206	141600	78738450	14950	14950	14950	14950	0
276	20241206	141500	78738450	14950	14950	14950	14950	1
277	20241206	141400	78723500	14950	14950	14950	14950	0
278	20241206	141300	78723500	14950	14950	14950	14950	0
279	20241206	141200	78723500	14950	14950	14950	14950	0
280	20241206	141100	78723500	14950	14950	14950	14950	0
281	20241206	141000	78723500	14950	14950	14950	14950	0
282	20241206	140900	78723500	14950	14950	14950	14950	0
283	20241206	140800	78723500	14950	14950	14950	14950	0
284	20241206	140700	78723500	14950	14950	14950	14950	0
285	20241206	140600	78723500	14950	14950	14950	14950	0
286	20241206	140500	78723500	14950	14940	14950	14940	2
287	20241206	140400	78693610	14830	14830	14830	14830	0
288	20241206	140300	78693610	14830	14830	14830	14830	0
289	20241206	140200	78693610	14830	14830	14830	14830	10
290	20241206	140100	78545310	14820	14820	14820	14820	0
291	20241206	140000	78545310	14820	14820	14820	14820	0
292	20241206	135900	78545310	14820	14820	14820	14820	0
293	20241206	135800	78545310	14820	14820	14820	14820	0
294	20241206	135700	78545310	14820	14820	14820	14820	0
295	20241206	135600	78545310	14820	14820	14820	14820	0
296	20241206	135500	78545310	14820	14950	14950	14820	6
297	20241206	135400	78455980	14950	14950	14950	14950	0
298	20241206	135300	78455980	14950	14950	14950	14950	0
299	20241206	135200	78455980	14950	14960	14960	14950	2
300	20241206	135100	78426070	14950	14950	14950	14950	1
301	20241206	135000	78411120	14950	14950	14950	14950	6
302	20241206	134900	78321420	14950	14950	14950	14950	0
303	20241206	134800	78321420	14950	14950	14950	14950	0
304	20241206	134700	78321420	14950	14950	14950	14950	0
305	20241206	134600	78321420	14950	14950	14950	14950	0
306	20241206	134500	78321420	14950	14950	14950	14950	0
307	20241206	134400	78321420	14950	14950	14950	14950	0
308	20241206	134300	78321420	14950	14950	14950	14950	1
309	20241206	134200	78306470	14950	14950	14950	14950	0
310	20241206	134100	78306470	14950	14950	14950	14950	0
311	20241206	134000	78306470	14950	14950	14950	14950	0
312	20241206	133900	78306470	14950	14950	14950	14950	0
313	20241206	133800	78306470	14950	14950	14950	14950	0
314	20241206	133700	78306470	14950	14950	14950	14950	0
315	20241206	133600	78306470	14950	14950	14950	14950	0
316	20241206	133500	78306470	14950	14950	14950	14950	0
317	20241206	133400	78306470	14950	14950	14950	14950	0
318	20241206	133300	78306470	14950	14950	14950	14950	0
319	20241206	133200	78306470	14950	14950	14950	14950	0
320	20241206	133100	78306470	14950	14950	14950	14950	0
321	20241206	133000	78306470	14950	14950	14950	14950	0
322	20241206	132900	78306470	14950	14950	14950	14950	0
323	20241206	132800	78306470	14950	14940	14950	14940	3
324	20241206	132700	78261640	15040	15040	15040	15040	0
325	20241206	132600	78261640	15040	15040	15040	15040	0
326	20241206	132500	78261640	15040	15040	15040	15040	0
327	20241206	132400	78261640	15040	15040	15040	15040	0
328	20241206	132300	78261640	15040	15040	15040	15040	0
329	20241206	132200	78261640	15040	15040	15040	15040	0
330	20241206	132100	78261640	15040	15040	15040	15040	0
331	20241206	132000	78261640	15040	15040	15040	15040	0
332	20241206	131900	78261640	15040	15040	15040	15040	0
333	20241206	131800	78261640	15040	15040	15040	15040	0
334	20241206	131700	78261640	15040	15040	15040	15040	0
335	20241206	131600	78261640	15040	15040	15040	15040	0
336	20241206	131500	78261640	15040	15040	15040	15040	0
337	20241206	131400	78261640	15040	15040	15040	15040	0
338	20241206	131300	78261640	15040	15040	15040	15040	0
339	20241206	131200	78261640	15040	15040	15040	15040	0
340	20241206	131100	78261640	15040	15040	15040	15040	1
341	20241206	131000	78246600	14980	14980	14980	14980	0
342	20241206	130900	78246600	14980	14980	14980	14980	0
343	20241206	130800	78246600	14980	14980	14980	14980	0
344	20241206	130700	78246600	14980	14980	14980	14980	0
345	20241206	130600	78246600	14980	14980	14980	14980	0
346	20241206	130500	78246600	14980	15000	15000	14980	73
347	20241206	130400	77152290	15000	15000	15000	15000	0
348	20241206	130300	77152290	15000	15000	15000	15000	5
349	20241206	130200	77077290	14990	14990	14990	14990	0
350	20241206	130100	77077290	14990	14990	14990	14990	0
351	20241206	130000	77077290	14990	14990	14990	14990	0
352	20241206	125900	77077290	14990	14990	14990	14990	0
353	20241206	125800	77077290	14990	14990	14990	14990	0
354	20241206	125700	77077290	14990	14990	14990	14990	0
355	20241206	125600	77077290	14990	14990	14990	14990	0
356	20241206	125500	77077290	14990	14990	14990	14990	0
357	20241206	125400	77077290	14990	14990	14990	14990	0
358	20241206	125300	77077290	14990	14990	14990	14990	0
359	20241206	125200	77077290	14990	14990	14990	14990	0
360	20241206	125100	77077290	14990	14990	14990	14990	0
361	20241206	125000	77077290	14990	14990	14990	14990	0
362	20241206	124900	77077290	14990	14990	14990	14990	0
363	20241206	124800	77077290	14990	14990	14990	14990	0
364	20241206	124700	77077290	14990	14990	14990	14990	0
365	20241206	124600	77077290	14990	14990	14990	14990	0
366	20241206	124500	77077290	14990	14990	14990	14990	0
367	20241206	124400	77077290	14990	14990	14990	14990	0
368	20241206	124300	77077290	14990	14990	14990	14990	0
369	20241206	124200	77077290	14990	14990	14990	14990	0
370	20241206	124100	77077290	14990	14990	14990	14990	0
371	20241206	124000	77077290	14990	14990	14990	14990	0
372	20241206	123900	77077290	14990	14990	14990	14990	0
373	20241206	123800	77077290	14990	14990	14990	14990	0
374	20241206	123700	77077290	14990	14990	14990	14990	0
375	20241206	123600	77077290	14990	14990	14990	14990	0
376	20241206	123500	77077290	14990	14990	14990	14990	0
377	20241206	123400	77077290	14990	14990	14990	14990	0
378	20241206	123300	77077290	14990	14990	14990	14990	0
379	20241206	123200	77077290	14990	14990	14990	14990	0
380	20241206	123100	77077290	14990	14990	14990	14990	0
381	20241206	123000	77077290	14990	14990	14990	14990	0
382	20241206	122900	77077290	14990	14990	14990	14990	0
383	20241206	122800	77077290	14990	14990	14990	14990	0
384	20241206	122700	77077290	14990	14990	14990	14990	0
385	20241206	122600	77077290	14990	14990	14990	14990	0
386	20241206	122500	77077290	14990	14990	14990	14990	0
387	20241206	122400	77077290	14990	14990	14990	14990	0
388	20241206	122300	77077290	14990	14990	14990	14990	0
389	20241206	122200	77077290	14990	14990	14990	14990	0
390	20241206	122100	77077290	14990	14990	14990	14990	0
391	20241206	122000	77077290	14990	14990	14990	14990	0
392	20241206	121900	77077290	14990	14990	14990	14990	0
393	20241206	121800	77077290	14990	14990	14990	14990	0
394	20241206	121700	77077290	14990	14990	14990	14990	0
395	20241206	121600	77077290	14990	14990	14990	14990	0
396	20241206	121500	77077290	14990	14990	14990	14990	0
397	20241206	121400	77077290	14990	14990	14990	14990	0
398	20241206	121300	77077290	14990	14990	14990	14990	0
399	20241206	121200	77077290	14990	14990	14990	14990	0
400	20241206	121100	77077290	14990	14990	14990	14990	0
401	20241206	121000	77077290	14990	14990	14990	14990	1
402	20241206	120900	77062300	14980	14980	14980	14980	0
403	20241206	120800	77062300	14980	14980	14980	14980	0
404	20241206	120700	77062300	14980	14980	14980	14980	0
405	20241206	120600	77062300	14980	14980	14980	14980	0
406	20241206	120500	77062300	14980	14980	14980	14980	0
407	20241206	120400	77062300	14980	14980	14980	14980	3
408	20241206	120300	77017360	14980	14980	14980	14980	4
409	20241206	120200	76957440	15030	15030	15030	15030	0
410	20241206	120100	76957440	15030	15030	15030	15030	0
411	20241206	120000	76957440	15030	15030	15030	15030	0
412	20241206	115900	76957440	15030	15030	15030	15030	0
413	20241206	115800	76957440	15030	15030	15030	15030	0
414	20241206	115700	76957440	15030	15030	15030	15030	0
415	20241206	115600	76957440	15030	15030	15030	15030	0
416	20241206	115500	76957440	15030	14800	15030	14800	2
417	20241206	115400	76927610	15030	15030	15030	15030	0
418	20241206	115300	76927610	15030	15030	15030	15030	0
419	20241206	115200	76927610	15030	15030	15030	15030	0
420	20241206	115100	76927610	15030	15030	15030	15030	10
421	20241206	115000	76777310	15030	15030	15030	15030	10
422	20241206	114900	76627010	15030	15030	15030	15030	0
423	20241206	114800	76627010	15030	15030	15030	15030	0
424	20241206	114700	76627010	15030	15030	15030	15030	0
425	20241206	114600	76627010	15030	14900	15030	14900	11
426	20241206	114500	76462980	14800	14800	14800	14800	0
427	20241206	114400	76462980	14800	14800	14800	14800	0
428	20241206	114300	76462980	14800	14800	14800	14800	0
429	20241206	114200	76462980	14800	14800	14800	14800	0
430	20241206	114100	76462980	14800	14800	14800	14800	0
431	20241206	114000	76462980	14800	14800	14800	14800	8
432	20241206	113900	76344580	14860	14860	14860	14860	0
433	20241206	113800	76344580	14860	14860	14860	14860	0
434	20241206	113700	76344580	14860	14860	14860	14860	0
435	20241206	113600	76344580	14860	14860	14860	14860	0
436	20241206	113500	76344580	14860	14860	14860	14860	0
437	20241206	113400	76344580	14860	14860	14860	14860	0
438	20241206	113300	76344580	14860	14860	14860	14860	0
439	20241206	113200	76344580	14860	14830	14860	14830	6
440	20241206	113100	76255540	14800	14800	14800	14800	0
441	20241206	113000	76255540	14800	14800	14800	14800	4
442	20241206	112900	76196340	14950	15050	15050	14950	271
443	20241206	112800	72128650	15070	15070	15070	15070	0
444	20241206	112700	72128650	15070	14800	15070	14800	291
445	20241206	112600	67817130	14780	14780	14800	14780	48
446	20241206	112500	67107480	14800	14830	14830	14790	150
447	20241206	112400	64886920	14830	14830	14830	14830	7
448	20241206	112300	64783110	14830	14830	14830	14830	70
449	20241206	112200	63745010	14990	14990	14990	14990	0
450	20241206	112100	63745010	14990	14990	14990	14990	0
451	20241206	112000	63745010	14990	14990	14990	14990	0
452	20241206	111900	63745010	14990	15010	15010	14990	270
453	20241206	111800	59697680	15030	15030	15030	15030	0
454	20241206	111700	59697680	15030	15030	15030	15030	0
455	20241206	111600	59697680	15030	14800	15080	14770	285
456	20241206	111500	55481380	15070	14820	15080	14770	48
457	20241206	111400	54769980	14830	14850	14850	14830	100
458	20241206	111300	53286800	14850	14850	14850	14850	0
459	20241206	111200	53286800	14850	14850	14850	14850	2
460	20241206	111100	53257100	14850	14850	14850	14850	2
461	20241206	111000	53227400	15090	15090	15090	15090	19
462	20241206	110900	52940690	15090	15090	15090	15090	1
463	20241206	110800	52925600	15100	15100	15100	15100	0
464	20241206	110700	52925600	15100	15100	15100	15100	0
465	20241206	110600	52925600	15100	15100	15100	15100	0
466	20241206	110500	52925600	15100	15100	15100	15100	0
467	20241206	110400	52925600	15100	15100	15100	15100	0
468	20241206	110300	52925600	15100	15100	15100	15100	0
469	20241206	110200	52925600	15100	15100	15100	15100	0
470	20241206	110100	52925600	15100	15100	15100	15100	0
471	20241206	110000	52925600	15100	15100	15100	15100	0
472	20241206	105900	52925600	15100	15100	15100	15100	0
473	20241206	105800	52925600	15100	15090	15100	15090	3
474	20241206	105700	52880310	15110	15110	15110	15110	0
475	20241206	105600	52880310	15110	15110	15110	15110	0
476	20241206	105500	52880310	15110	15110	15110	15110	0
477	20241206	105400	52880310	15110	15110	15110	15110	0
478	20241206	105300	52880310	15110	15110	15110	15110	0
479	20241206	105200	52880310	15110	14790	15110	14790	30
480	20241206	105100	52435970	14790	14790	14790	14790	0
481	20241206	105000	52435970	14790	14790	14790	14790	0
482	20241206	104900	52435970	14790	14790	14790	14790	100
483	20241206	104800	50956970	14900	14760	14900	14760	2
484	20241206	104700	50927310	15060	15100	15100	15060	208
485	20241206	104600	47794770	15040	15070	15070	15040	270
486	20241206	104500	43731250	15130	15130	15130	15130	0
487	20241206	104400	43731250	15130	15130	15130	15130	1
488	20241206	104300	43716120	15060	14720	15130	14700	282
489	20241206	104200	39563100	14700	14740	14740	14700	7
490	20241206	104100	39460060	14740	14740	14740	14740	14
491	20241206	104000	39253700	14740	14740	14740	14740	0
492	20241206	103900	39253700	14740	15000	15000	14740	14
493	20241206	103800	39045020	15100	15100	15100	15100	0
494	20241206	103700	39045020	15100	15100	15100	15100	0
495	20241206	103600	39045020	15100	15100	15100	15100	1
496	20241206	103500	39029920	15100	15100	15100	15100	0
497	20241206	103400	39029920	15100	15110	15110	15100	18
498	20241206	103300	38757960	15110	15110	15110	15110	0
499	20241206	103200	38757960	15110	15110	15110	15110	0
500	20241206	103100	38757960	15110	15110	15110	15110	77
501	20241206	103000	37594490	15110	15110	15110	15110	0
502	20241206	102900	37594490	15110	15110	15110	15110	0
503	20241206	102800	37594490	15110	15110	15110	15110	0
504	20241206	102700	37594490	15110	15110	15110	15110	0
505	20241206	102600	37594490	15110	15110	15110	15110	0
506	20241206	102500	37594490	15110	15110	15110	15110	0
507	20241206	102400	37594490	15110	15110	15110	15110	0
508	20241206	102300	37594490	15110	15110	15110	15110	0
509	20241206	102200	37594490	15110	15110	15110	15110	0
510	20241206	102100	37594490	15110	15110	15110	15110	0
511	20241206	102000	37594490	15110	15110	15110	15110	0
512	20241206	101900	37594490	15110	15120	15120	15110	86
513	20241206	101800	36294660	15130	15130	15130	15130	0
514	20241206	101700	36294660	15130	15130	15130	15130	0
515	20241206	101600	36294660	15130	15130	15130	15130	0
516	20241206	101500	36294660	15130	15130	15130	15130	0
517	20241206	101400	36294660	15130	15130	15130	15130	0
518	20241206	101300	36294660	15130	15130	15130	15130	0
519	20241206	101200	36294660	15130	15130	15130	15130	1
520	20241206	101100	36279530	15130	15130	15130	15130	0
521	20241206	101000	36279530	15130	15130	15130	15120	24
522	20241206	100900	35916430	15150	15150	15150	15150	0
523	20241206	100800	35916430	15150	15150	15150	15150	0
524	20241206	100700	35916430	15150	15150	15150	15150	0
525	20241206	100600	35916430	15150	15150	15150	15150	0
526	20241206	100500	35916430	15150	15150	15150	15150	0
527	20241206	100400	35916430	15150	15150	15150	15150	0
528	20241206	100300	35916430	15150	15150	15150	15150	0
529	20241206	100200	35916430	15150	15150	15150	15150	0
530	20241206	100100	35916430	15150	15150	15150	15150	0
531	20241206	100000	35916430	15150	15150	15150	15150	0
532	20241206	095900	35916430	15150	15150	15150	15150	1
533	20241206	095800	35901280	15150	15150	15150	15150	0
534	20241206	095700	35901280	15150	15150	15150	15150	0
535	20241206	095600	35901280	15150	15150	15150	15150	0
536	20241206	095500	35901280	15150	15150	15150	15150	0
537	20241206	095400	35901280	15150	15150	15150	15150	0
538	20241206	095300	35901280	15150	15150	15150	15150	0
539	20241206	095200	35901280	15150	15150	15150	15150	0
540	20241206	095100	35901280	15150	15150	15150	15150	0
541	20241206	095000	35901280	15150	15150	15150	15150	0
542	20241206	094900	35901280	15150	15150	15150	15150	0
543	20241206	094800	35901280	15150	15150	15150	15150	0
544	20241206	094700	35901280	15150	15150	15150	15150	0
545	20241206	094600	35901280	15150	15150	15150	15150	0
546	20241206	094500	35901280	15150	15150	15150	15150	0
547	20241206	094400	35901280	15150	15150	15150	15150	0
548	20241206	094300	35901280	15150	15150	15150	15150	0
549	20241206	094200	35901280	15150	15150	15150	15150	1
550	20241206	094100	35886130	15130	15130	15130	15130	0
551	20241206	094000	35886130	15130	15130	15130	15130	2
552	20241206	093900	35855870	15200	15200	15200	15200	0
553	20241206	093800	35855870	15200	15200	15200	15200	0
554	20241206	093700	35855870	15200	15200	15200	15200	0
555	20241206	093600	35855870	15200	15200	15200	15200	0
556	20241206	093500	35855870	15200	15200	15200	15200	0
557	20241206	093400	35855870	15200	15200	15200	15200	0
558	20241206	093300	35855870	15200	15200	15200	15200	0
559	20241206	093200	35855870	15200	15200	15200	15200	0
560	20241206	093100	35855870	15200	15210	15210	15200	69
561	20241206	093000	34807050	15200	15200	15200	15200	0
562	20241206	092900	34807050	15200	15200	15200	15200	1
563	20241206	092800	34791850	15270	15360	15360	15270	240
564	20241206	092700	31125800	15360	15360	15360	15360	3
565	20241206	092600	31079720	15400	15420	15420	15400	265
566	20241206	092500	26998670	15390	15390	15390	15390	10
567	20241206	092400	26844770	15390	15390	15390	15390	15
568	20241206	092300	26613920	15410	15410	15410	15410	1
569	20241206	092200	26598510	15390	15420	15420	15390	269
570	20241206	092100	22455910	15440	15400	15440	15400	4
571	20241206	092000	22394190	15400	15400	15420	15400	273
572	20241206	091900	18189880	15500	15410	15500	15400	277
573	20241206	091800	13923600	15420	15400	15420	15400	8
574	20241206	091700	13800330	15400	15390	15480	15370	234
575	20241206	091600	10203430	15400	15400	15400	15400	0
576	20241206	091500	10203430	15400	15400	15400	15400	0
577	20241206	091400	10203430	15400	15430	15430	15310	254
578	20241206	091300	6301370	15430	15430	15440	15410	42
579	20241206	091200	5653370	15420	15420	15420	15420	31
580	20241206	091100	5175350	15450	15450	15450	15450	0
581	20241206	091000	5175350	15450	15450	15450	15450	0
582	20241206	090900	5175350	15450	15450	15450	15450	0
583	20241206	090800	5175350	15450	15470	15470	15450	261
584	20241206	090700	1142860	15510	15510	15510	15510	1
585	20241206	090600	1127350	15600	15500	15600	15500	24
586	20241206	090500	754600	15400	15400	15400	15400	0
587	20241206	090400	754600	15400	15400	15400	15400	0
588	20241206	090300	754600	15400	15400	15400	15400	0
589	20241206	090200	754600	15400	15400	15400	15400	0
590	20241206	090100	754600	15400	15400	15400	15400	0
591	20241206	090000	754600	15400	15400	15400	15400	19