KissMeData/006980/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	184700	43289090	15990	15990	15990	15990	20
3	20241114	184600	43289090	15990	15990	15990	15990	0
4	20241114	184500	43289090	15990	15990	15990	15990	0
5	20241114	184400	43289090	15990	15990	15990	15990	0
6	20241114	184300	43289090	15990	15990	15990	15990	0
7	20241114	184200	43289090	15990	15990	15990	15990	0
8	20241114	184100	43289090	15990	15990	15990	15990	0
9	20241114	184000	43289090	15990	15990	15990	15990	0
10	20241114	183900	43289090	15990	15990	15990	15990	0
11	20241114	183800	43289090	15990	15990	15990	15990	0
12	20241114	183700	43289090	15990	15990	15990	15990	0
13	20241114	183600	43289090	15990	15990	15990	15990	0
14	20241114	183500	43289090	15990	15990	15990	15990	0
15	20241114	183400	43289090	15990	15990	15990	15990	0
16	20241114	183300	43289090	15990	15990	15990	15990	0
17	20241114	183200	43289090	15990	15990	15990	15990	0
18	20241114	183100	43289090	15990	15990	15990	15990	0
19	20241114	183000	43289090	15990	15990	15990	15990	0
20	20241114	182900	43289090	15990	15990	15990	15990	0
21	20241114	182800	43289090	15990	15990	15990	15990	0
22	20241114	182700	43289090	15990	15990	15990	15990	0
23	20241114	182600	43289090	15990	15990	15990	15990	0
24	20241114	182500	43289090	15990	15990	15990	15990	0
25	20241114	182400	43289090	15990	15990	15990	15990	0
26	20241114	182300	43289090	15990	15990	15990	15990	0
27	20241114	182200	43289090	15990	15990	15990	15990	0
28	20241114	182100	43289090	15990	15990	15990	15990	0
29	20241114	182000	43289090	15990	15990	15990	15990	0
30	20241114	181900	43289090	15990	15990	15990	15990	0
31	20241114	181800	43289090	15990	15990	15990	15990	0
32	20241114	181700	43289090	15990	15990	15990	15990	20
33	20241114	181600	43289090	15990	15990	15990	15990	0
34	20241114	181500	43289090	15990	15990	15990	15990	0
35	20241114	181400	43289090	15990	15990	15990	15990	0
36	20241114	181300	43289090	15990	15990	15990	15990	0
37	20241114	181200	43289090	15990	15990	15990	15990	0
38	20241114	181100	43289090	15990	15990	15990	15990	0
39	20241114	181000	43289090	15990	15990	15990	15990	0
40	20241114	180900	43289090	15990	15990	15990	15990	0
41	20241114	180800	43289090	15990	15990	15990	15990	0
42	20241114	180700	43289090	15990	15990	15990	15990	0
43	20241114	180600	43289090	15990	15990	15990	15990	0
44	20241114	180500	43289090	15990	15990	15990	15990	0
45	20241114	180400	43289090	15990	15990	15990	15990	0
46	20241114	180300	43289090	15990	15990	15990	15990	0
47	20241114	180200	43289090	15990	15990	15990	15990	0
48	20241114	180100	43289090	15990	15990	15990	15990	0
49	20241114	180000	43289090	15990	15990	15990	15990	0
50	20241114	175900	43289090	15990	15990	15990	15990	0
51	20241114	175800	43289090	15990	15990	15990	15990	0
52	20241114	175700	43289090	15990	15990	15990	15990	0
53	20241114	175600	43289090	15990	15990	15990	15990	0
54	20241114	175500	43289090	15990	15990	15990	15990	0
55	20241114	175400	43289090	15990	15990	15990	15990	0
56	20241114	175300	43289090	15990	15990	15990	15990	0
57	20241114	175200	43289090	15990	15990	15990	15990	0
58	20241114	175100	43289090	15990	15990	15990	15990	0
59	20241114	175000	43289090	15990	15990	15990	15990	0
60	20241114	174900	43289090	15990	15990	15990	15990	0
61	20241114	174800	43289090	15990	15990	15990	15990	0
62	20241114	174700	43289090	15990	15990	15990	15990	20
63	20241114	174600	43289090	15990	15990	15990	15990	0
64	20241114	174500	43289090	15990	15990	15990	15990	0
65	20241114	174400	43289090	15990	15990	15990	15990	0
66	20241114	174300	43289090	15990	15990	15990	15990	0
67	20241114	174200	43289090	15990	15990	15990	15990	0
68	20241114	174100	43289090	15990	15990	15990	15990	0
69	20241114	174000	43289090	15990	15990	15990	15990	0
70	20241114	173900	43289090	15990	15990	15990	15990	0
71	20241114	173800	43289090	15990	15990	15990	15990	0
72	20241114	173700	43289090	15990	15990	15990	15990	0
73	20241114	173600	43289090	15990	15990	15990	15990	0
74	20241114	173500	43289090	15990	15990	15990	15990	0
75	20241114	173400	43289090	15990	15990	15990	15990	0
76	20241114	173300	43289090	15990	15990	15990	15990	0
77	20241114	173200	43289090	15990	15990	15990	15990	0
78	20241114	173100	43289090	15990	15990	15990	15990	0
79	20241114	173000	43289090	15990	15990	15990	15990	0
80	20241114	172900	43289090	15990	15990	15990	15990	0
81	20241114	172800	43289090	15990	15990	15990	15990	0
82	20241114	172700	43289090	15990	15990	15990	15990	0
83	20241114	172600	43289090	15990	15990	15990	15990	0
84	20241114	172500	43289090	15990	15990	15990	15990	0
85	20241114	172400	43289090	15990	15990	15990	15990	0
86	20241114	172300	43289090	15990	15990	15990	15990	0
87	20241114	172200	43289090	15990	15990	15990	15990	0
88	20241114	172100	43289090	15990	15990	15990	15990	0
89	20241114	172000	43289090	15990	15990	15990	15990	0
90	20241114	171900	43289090	15990	15990	15990	15990	0
91	20241114	171800	43289090	15990	15990	15990	15990	0
92	20241114	171700	43289090	15990	15990	15990	15990	20
93	20241114	171600	43289090	15990	15990	15990	15990	0
94	20241114	171500	43289090	15990	15990	15990	15990	0
95	20241114	171400	43289090	15990	15990	15990	15990	0
96	20241114	171300	43289090	15990	15990	15990	15990	0
97	20241114	171200	43289090	15990	15990	15990	15990	0
98	20241114	171100	43289090	15990	15990	15990	15990	0
99	20241114	171000	43289090	15990	15990	15990	15990	0
100	20241114	170900	43289090	15990	15990	15990	15990	0
101	20241114	170800	43289090	15990	15990	15990	15990	0
102	20241114	170700	43289090	15990	15990	15990	15990	0
103	20241114	170600	43289090	15990	15990	15990	15990	0
104	20241114	170500	43289090	15990	15990	15990	15990	0
105	20241114	170400	43289090	15990	15990	15990	15990	0
106	20241114	170300	43289090	15990	15990	15990	15990	0
107	20241114	170200	43289090	15990	15990	15990	15990	0
108	20241114	170100	43289090	15990	15990	15990	15990	0
109	20241114	170000	43289090	15990	15990	15990	15990	0
110	20241114	165900	43289090	15990	15990	15990	15990	0
111	20241114	165800	43289090	15990	15990	15990	15990	0
112	20241114	165700	43289090	15990	15990	15990	15990	0
113	20241114	165600	43289090	15990	15990	15990	15990	0
114	20241114	165500	43289090	15990	15990	15990	15990	0
115	20241114	165400	43289090	15990	15990	15990	15990	0
116	20241114	165300	43289090	15990	15990	15990	15990	0
117	20241114	165200	43289090	15990	15990	15990	15990	0
118	20241114	165100	43289090	15990	15990	15990	15990	0
119	20241114	165000	43289090	15990	15990	15990	15990	0
120	20241114	164900	43289090	15990	15990	15990	15990	0
121	20241114	164800	43289090	15990	15990	15990	15990	0
122	20241114	164700	43289090	15990	15990	15990	15990	20
123	20241114	164600	43289090	15990	15990	15990	15990	0
124	20241114	164500	43289090	15990	15990	15990	15990	0
125	20241114	164400	43289090	15990	15990	15990	15990	0
126	20241114	164300	43289090	15990	15990	15990	15990	0
127	20241114	164200	43289090	15990	15990	15990	15990	0
128	20241114	164100	43289090	15990	15990	15990	15990	0
129	20241114	164000	43289090	15990	15990	15990	15990	0
130	20241114	163900	43289090	15990	15990	15990	15990	0
131	20241114	163800	43289090	15990	15990	15990	15990	0
132	20241114	163700	43289090	15990	15990	15990	15990	0
133	20241114	163600	43289090	15990	15990	15990	15990	0
134	20241114	163500	43289090	15990	15990	15990	15990	0
135	20241114	163400	43289090	15990	15990	15990	15990	0
136	20241114	163300	43289090	15990	15990	15990	15990	0
137	20241114	163200	43289090	15990	15990	15990	15990	0
138	20241114	163100	43289090	15990	15990	15990	15990	0
139	20241114	163000	43289090	15990	15990	15990	15990	20
140	20241114	162900	42969290	15960	15960	15960	15960	0
141	20241114	162800	42969290	15960	15960	15960	15960	0
142	20241114	162700	42969290	15960	15960	15960	15960	0
143	20241114	162600	42969290	15960	15960	15960	15960	0
144	20241114	162500	42969290	15960	15960	15960	15960	0
145	20241114	162400	42969290	15960	15960	15960	15960	0
146	20241114	162300	42969290	15960	15960	15960	15960	0
147	20241114	162200	42969290	15960	15960	15960	15960	0
148	20241114	162100	42969290	15960	15960	15960	15960	0
149	20241114	162000	42969290	15960	15960	15960	15960	0
150	20241114	161900	42969290	15960	15960	15960	15960	0
151	20241114	161800	42969290	15960	15960	15960	15960	0
152	20241114	161700	42969290	15960	15960	15960	15960	0
153	20241114	161600	42969290	15960	15960	15960	15960	0
154	20241114	161500	42969290	15960	15960	15960	15960	0
155	20241114	161400	42969290	15960	15960	15960	15960	0
156	20241114	161300	42969290	15960	15960	15960	15960	0
157	20241114	161200	42969290	15960	15960	15960	15960	0
158	20241114	161100	42969290	15960	15960	15960	15960	0
159	20241114	161000	42969290	15960	15960	15960	15960	12
160	20241114	160900	42777770	15960	15960	15960	15960	0
161	20241114	160800	42777770	15960	15960	15960	15960	0
162	20241114	160700	42777770	15960	15960	15960	15960	0
163	20241114	160600	42777770	15960	15960	15960	15960	0
164	20241114	160500	42777770	15960	15960	15960	15960	0
165	20241114	160400	42777770	15960	15960	15960	15960	0
166	20241114	160300	42777770	15960	15960	15960	15960	0
167	20241114	160200	42777770	15960	15960	15960	15960	0
168	20241114	160100	42777770	15960	15960	15960	15960	3
169	20241114	160000	42729890	15960	15960	15960	15960	0
170	20241114	155900	42729890	15960	15960	15960	15960	0
171	20241114	155800	42729890	15960	15960	15960	15960	0
172	20241114	155700	42729890	15960	15960	15960	15960	0
173	20241114	155600	42729890	15960	15960	15960	15960	0
174	20241114	155500	42729890	15960	15960	15960	15960	0
175	20241114	155400	42729890	15960	15960	15960	15960	0
176	20241114	155300	42729890	15960	15960	15960	15960	0
177	20241114	155200	42729890	15960	15960	15960	15960	0
178	20241114	155100	42729890	15960	15960	15960	15960	0
179	20241114	155000	42729890	15960	15960	15960	15960	0
180	20241114	154900	42729890	15960	15960	15960	15960	0
181	20241114	154800	42729890	15960	15960	15960	15960	0
182	20241114	154700	42729890	15960	15960	15960	15960	0
183	20241114	154600	42729890	15960	15960	15960	15960	0
184	20241114	154500	42729890	15960	15960	15960	15960	0
185	20241114	154400	42729890	15960	15960	15960	15960	0
186	20241114	154300	42729890	15960	15960	15960	15960	0
187	20241114	154200	42729890	15960	15960	15960	15960	0
188	20241114	154100	42729890	15960	15960	15960	15960	0
189	20241114	154000	42729890	15960	15960	15960	15960	0
190	20241114	153900	42729890	15960	15960	15960	15960	0
191	20241114	153800	42729890	15960	15960	15960	15960	0
192	20241114	153700	42729890	15960	15960	15960	15960	0
193	20241114	153600	42729890	15960	15960	15960	15960	0
194	20241114	153500	42729890	15960	15960	15960	15960	0
195	20241114	153400	42729890	15960	15960	15960	15960	0
196	20241114	153300	42729890	15960	15960	15960	15960	0
197	20241114	153200	42729890	15960	15960	15960	15960	0
198	20241114	153100	42729890	15960	15960	15960	15960	0
199	20241114	153000	42729890	15960	15960	15960	15960	0
200	20241114	152900	42729890	15960	15960	15960	15960	0
201	20241114	152800	42729890	15960	15960	15960	15960	0
202	20241114	152700	42729890	15960	15960	15960	15960	0
203	20241114	152600	42729890	15960	15960	15960	15960	0
204	20241114	152500	42729890	15960	15960	15960	15960	0
205	20241114	152400	42729890	15960	15960	15960	15960	0
206	20241114	152300	42729890	15960	15960	15960	15960	0
207	20241114	152200	42729890	15960	15960	15960	15960	1
208	20241114	152100	42713930	15960	15960	15960	15960	0
209	20241114	152000	42713930	15960	15960	15960	15960	0
210	20241114	151900	42713930	15960	15960	15960	15960	30
211	20241114	151800	42235130	16000	16000	16000	16000	0
212	20241114	151700	42235130	16000	16000	16000	16000	0
213	20241114	151600	42235130	16000	16000	16000	16000	0
214	20241114	151500	42235130	16000	16000	16000	16000	0
215	20241114	151400	42235130	16000	16000	16000	16000	0
216	20241114	151300	42235130	16000	16000	16000	16000	0
217	20241114	151200	42235130	16000	16000	16000	16000	0
218	20241114	151100	42235130	16000	16000	16000	16000	0
219	20241114	151000	42235130	16000	16000	16000	16000	0
220	20241114	150900	42235130	16000	16000	16000	16000	0
221	20241114	150800	42235130	16000	16000	16000	16000	0
222	20241114	150700	42235130	16000	16000	16000	16000	0
223	20241114	150600	42235130	16000	16000	16000	16000	0
224	20241114	150500	42235130	16000	16000	16000	16000	0
225	20241114	150400	42235130	16000	16000	16000	16000	0
226	20241114	150300	42235130	16000	16000	16000	16000	0
227	20241114	150200	42235130	16000	16000	16000	16000	0
228	20241114	150100	42235130	16000	16000	16000	16000	0
229	20241114	150000	42235130	16000	16000	16000	16000	0
230	20241114	145900	42235130	16000	16000	16000	16000	0
231	20241114	145800	42235130	16000	16000	16000	16000	0
232	20241114	145700	42235130	16000	16000	16000	16000	0
233	20241114	145600	42235130	16000	16000	16000	16000	0
234	20241114	145500	42235130	16000	16000	16000	16000	0
235	20241114	145400	42235130	16000	16000	16000	16000	0
236	20241114	145300	42235130	16000	16000	16000	16000	0
237	20241114	145200	42235130	16000	16000	16000	16000	0
238	20241114	145100	42235130	16000	16000	16000	16000	0
239	20241114	145000	42235130	16000	16000	16000	16000	0
240	20241114	144900	42235130	16000	16000	16000	16000	0
241	20241114	144800	42235130	16000	16000	16000	16000	0
242	20241114	144700	42235130	16000	16000	16000	16000	0
243	20241114	144600	42235130	16000	16000	16000	16000	0
244	20241114	144500	42235130	16000	16000	16000	16000	0
245	20241114	144400	42235130	16000	16000	16000	16000	0
246	20241114	144300	42235130	16000	16000	16000	16000	0
247	20241114	144200	42235130	16000	16000	16000	16000	0
248	20241114	144100	42235130	16000	16000	16000	16000	0
249	20241114	144000	42235130	16000	16000	16000	16000	0
250	20241114	143900	42235130	16000	16000	16000	16000	0
251	20241114	143800	42235130	16000	16000	16000	16000	0
252	20241114	143700	42235130	16000	16000	16000	16000	0
253	20241114	143600	42235130	16000	16000	16000	16000	0
254	20241114	143500	42235130	16000	16000	16000	16000	0
255	20241114	143400	42235130	16000	16000	16000	16000	0
256	20241114	143300	42235130	16000	16000	16000	16000	0
257	20241114	143200	42235130	16000	16000	16000	16000	0
258	20241114	143100	42235130	16000	16000	16000	16000	0
259	20241114	143000	42235130	16000	16000	16000	16000	0
260	20241114	142900	42235130	16000	16000	16000	16000	0
261	20241114	142800	42235130	16000	16000	16000	16000	0
262	20241114	142700	42235130	16000	16000	16000	16000	0
263	20241114	142600	42235130	16000	16000	16000	16000	0
264	20241114	142500	42235130	16000	15960	16000	15960	124
265	20241114	142400	40256050	16000	16000	16000	16000	0
266	20241114	142300	40256050	16000	16000	16000	16000	0
267	20241114	142200	40256050	16000	16000	16000	16000	0
268	20241114	142100	40256050	16000	16000	16000	16000	0
269	20241114	142000	40256050	16000	16000	16000	16000	0
270	20241114	141900	40256050	16000	16000	16000	16000	0
271	20241114	141800	40256050	16000	16000	16000	16000	0
272	20241114	141700	40256050	16000	16000	16000	16000	0
273	20241114	141600	40256050	16000	16000	16000	16000	0
274	20241114	141500	40256050	16000	16000	16000	16000	0
275	20241114	141400	40256050	16000	16000	16000	16000	0
276	20241114	141300	40256050	16000	16000	16000	16000	0
277	20241114	141200	40256050	16000	16000	16000	16000	0
278	20241114	141100	40256050	16000	16000	16000	16000	0
279	20241114	141000	40256050	16000	16000	16000	16000	5
280	20241114	140900	40176050	16000	16000	16000	16000	0
281	20241114	140800	40176050	16000	16000	16000	16000	0
282	20241114	140700	40176050	16000	16000	16000	16000	0
283	20241114	140600	40176050	16000	16000	16000	16000	0
284	20241114	140500	40176050	16000	16000	16000	16000	1
285	20241114	140400	40160050	15980	15980	15980	15980	0
286	20241114	140300	40160050	15980	15980	15980	15980	0
287	20241114	140200	40160050	15980	15980	15980	15980	0
288	20241114	140100	40160050	15980	15980	15980	15980	0
289	20241114	140000	40160050	15980	15990	15990	15980	6
290	20241114	135900	40064160	16020	16020	16020	16020	0
291	20241114	135800	40064160	16020	16020	16020	16020	1
292	20241114	135700	40048140	16020	16020	16020	16020	0
293	20241114	135600	40048140	16020	16020	16020	16020	0
294	20241114	135500	40048140	16020	16020	16020	16020	0
295	20241114	135400	40048140	16020	16020	16020	16020	0
296	20241114	135300	40048140	16020	16020	16020	16020	0
297	20241114	135200	40048140	16020	16020	16020	16020	0
298	20241114	135100	40048140	16020	16020	16020	16020	0
299	20241114	135000	40048140	16020	16020	16020	16020	0
300	20241114	134900	40048140	16020	16020	16020	16020	0
301	20241114	134800	40048140	16020	16020	16020	16020	0
302	20241114	134700	40048140	16020	16020	16020	16020	0
303	20241114	134600	40048140	16020	16020	16020	16020	0
304	20241114	134500	40048140	16020	16020	16020	16020	0
305	20241114	134400	40048140	16020	16020	16020	16020	0
306	20241114	134300	40048140	16020	16020	16020	16020	0
307	20241114	134200	40048140	16020	16020	16020	16020	0
308	20241114	134100	40048140	16020	16020	16020	16020	0
309	20241114	134000	40048140	16020	16020	16020	16020	0
310	20241114	133900	40048140	16020	16020	16020	16020	0
311	20241114	133800	40048140	16020	16020	16020	16020	0
312	20241114	133700	40048140	16020	16020	16020	16020	0
313	20241114	133600	40048140	16020	15990	16020	15990	2
314	20241114	133500	40016130	15990	15990	15990	15990	8
315	20241114	133400	39888210	16030	16030	16030	16030	3
316	20241114	133300	39840120	16010	16010	16010	16010	105
317	20241114	133200	38159070	16050	16050	16050	16050	0
318	20241114	133100	38159070	16050	16050	16050	16050	1
319	20241114	133000	38143020	15830	16060	16060	15830	900
320	20241114	132900	23837170	16060	16060	16060	16060	1
321	20241114	132800	23821110	16060	16060	16060	16060	1
322	20241114	132700	23805050	15980	16070	16070	15980	2
323	20241114	132600	23773000	16110	16110	16110	16110	0
324	20241114	132500	23773000	16110	16110	16110	16110	0
325	20241114	132400	23773000	16110	16110	16110	16110	0
326	20241114	132300	23773000	16110	16110	16110	16110	0
327	20241114	132200	23773000	16110	16110	16110	16110	0
328	20241114	132100	23773000	16110	16110	16110	16110	8
329	20241114	132000	23644120	16110	16110	16110	16110	0
330	20241114	131900	23644120	16110	16110	16110	16110	0
331	20241114	131800	23644120	16110	16110	16110	16110	0
332	20241114	131700	23644120	16110	16110	16110	16110	0
333	20241114	131600	23644120	16110	16110	16110	16110	0
334	20241114	131500	23644120	16110	16110	16110	16110	0
335	20241114	131400	23644120	16110	16110	16110	16110	0
336	20241114	131300	23644120	16110	16110	16110	16110	0
337	20241114	131200	23644120	16110	16110	16110	16110	0
338	20241114	131100	23644120	16110	16110	16110	16110	0
339	20241114	131000	23644120	16110	16110	16110	16110	0
340	20241114	130900	23644120	16110	16110	16110	16110	0
341	20241114	130800	23644120	16110	16110	16110	16110	0
342	20241114	130700	23644120	16110	16110	16110	16110	0
343	20241114	130600	23644120	16110	16110	16110	16110	0
344	20241114	130500	23644120	16110	16110	16110	16110	0
345	20241114	130400	23644120	16110	16110	16110	16110	0
346	20241114	130300	23644120	16110	16110	16110	16110	0
347	20241114	130200	23644120	16110	16110	16110	16110	0
348	20241114	130100	23644120	16110	16110	16110	16110	0
349	20241114	130000	23644120	16110	16110	16110	16110	0
350	20241114	125900	23644120	16110	16110	16110	16110	0
351	20241114	125800	23644120	16110	16110	16110	16110	0
352	20241114	125700	23644120	16110	16110	16110	16110	1
353	20241114	125600	23628010	16100	16100	16100	16100	1
354	20241114	125500	23611910	16060	16060	16060	16060	0
355	20241114	125400	23611910	16060	16060	16060	16060	0
356	20241114	125300	23611910	16060	16060	16060	16060	0
357	20241114	125200	23611910	16060	16060	16060	16060	0
358	20241114	125100	23611910	16060	16060	16060	16060	0
359	20241114	125000	23611910	16060	16060	16060	16060	200
360	20241114	124900	20399910	16060	16060	16060	16060	0
361	20241114	124800	20399910	16060	16060	16060	16060	0
362	20241114	124700	20399910	16060	16060	16060	16060	200
363	20241114	124600	17187910	16090	16090	16090	16090	0
364	20241114	124500	17187910	16090	16090	16090	16090	0
365	20241114	124400	17187910	16090	16090	16090	16090	0
366	20241114	124300	17187910	16090	16090	16090	16090	0
367	20241114	124200	17187910	16090	16090	16090	16090	0
368	20241114	124100	17187910	16090	16090	16090	16090	6
369	20241114	124000	17091370	16090	16090	16090	16090	0
370	20241114	123900	17091370	16090	16090	16090	16090	0
371	20241114	123800	17091370	16090	16090	16090	16090	0
372	20241114	123700	17091370	16090	16090	16090	16090	0
373	20241114	123600	17091370	16090	16090	16090	16090	0
374	20241114	123500	17091370	16090	16090	16090	16090	0
375	20241114	123400	17091370	16090	16090	16090	16090	0
376	20241114	123300	17091370	16090	16090	16090	16090	0
377	20241114	123200	17091370	16090	16090	16090	16090	0
378	20241114	123100	17091370	16090	16090	16090	16090	0
379	20241114	123000	17091370	16090	16090	16090	16090	0
380	20241114	122900	17091370	16090	16090	16090	16090	0
381	20241114	122800	17091370	16090	16090	16090	16090	0
382	20241114	122700	17091370	16090	16090	16090	16090	0
383	20241114	122600	17091370	16090	16090	16090	16090	0
384	20241114	122500	17091370	16090	16090	16090	16090	0
385	20241114	122400	17091370	16090	16090	16090	16090	0
386	20241114	122300	17091370	16090	16090	16090	16090	2
387	20241114	122200	17059190	16100	16100	16100	16100	0
388	20241114	122100	17059190	16100	16100	16100	16100	1
389	20241114	122000	17043090	16100	16100	16100	16100	0
390	20241114	121900	17043090	16100	16100	16100	16100	0
391	20241114	121800	17043090	16100	16100	16100	16100	0
392	20241114	121700	17043090	16100	16100	16100	16100	0
393	20241114	121600	17043090	16100	16100	16100	16100	1
394	20241114	121500	17026990	16100	16100	16100	16100	0
395	20241114	121400	17026990	16100	16100	16100	16100	6
396	20241114	121300	16930390	16100	16100	16100	16100	0
397	20241114	121200	16930390	16100	16100	16100	16100	0
398	20241114	121100	16930390	16100	16100	16100	16100	0
399	20241114	121000	16930390	16100	16100	16100	16100	0
400	20241114	120900	16930390	16100	16100	16100	16100	2
401	20241114	120800	16898190	16100	16100	16100	16100	0
402	20241114	120700	16898190	16100	16100	16100	16100	0
403	20241114	120600	16898190	16100	16100	16100	16100	0
404	20241114	120500	16898190	16100	16100	16100	16100	0
405	20241114	120400	16898190	16100	16100	16100	16100	5
406	20241114	120300	16817690	16080	16080	16080	16080	0
407	20241114	120200	16817690	16080	16080	16080	16080	15
408	20241114	120100	16576490	16080	16080	16080	16080	0
409	20241114	120000	16576490	16080	16080	16080	16080	0
410	20241114	115900	16576490	16080	16080	16080	16080	0
411	20241114	115800	16576490	16080	16080	16080	16080	0
412	20241114	115700	16576490	16080	16080	16080	16080	0
413	20241114	115600	16576490	16080	16080	16080	16080	0
414	20241114	115500	16576490	16080	16080	16080	16080	0
415	20241114	115400	16576490	16080	16080	16080	16080	0
416	20241114	115300	16576490	16080	16080	16080	16080	0
417	20241114	115200	16576490	16080	16080	16080	16080	0
418	20241114	115100	16576490	16080	16080	16080	16080	0
419	20241114	115000	16576490	16080	16080	16080	16080	0
420	20241114	114900	16576490	16080	16080	16080	16080	0
421	20241114	114800	16576490	16080	16080	16080	16080	0
422	20241114	114700	16576490	16080	16080	16080	16080	0
423	20241114	114600	16576490	16080	16080	16080	16080	0
424	20241114	114500	16576490	16080	16080	16080	16080	0
425	20241114	114400	16576490	16080	16080	16080	16080	0
426	20241114	114300	16576490	16080	16080	16080	16080	0
427	20241114	114200	16576490	16080	16050	16080	16050	17
428	20241114	114100	16303250	16050	16050	16050	16050	0
429	20241114	114000	16303250	16050	16050	16050	16050	0
430	20241114	113900	16303250	16050	16050	16050	16050	0
431	20241114	113800	16303250	16050	16050	16050	16050	0
432	20241114	113700	16303250	16050	16050	16050	16050	0
433	20241114	113600	16303250	16050	16110	16110	16050	4
434	20241114	113500	16238930	16110	16110	16110	16110	0
435	20241114	113400	16238930	16110	16110	16110	16110	0
436	20241114	113300	16238930	16110	16110	16110	16110	111
437	20241114	113200	14450720	16060	16110	16110	16060	2
438	20241114	113100	14418550	16110	16110	16110	16110	1
439	20241114	113000	14402440	16110	16110	16110	16110	240
440	20241114	112900	10536040	16150	16150	16150	16150	7
441	20241114	112800	10422990	16080	16080	16080	16080	0
442	20241114	112700	10422990	16080	16080	16080	16080	0
443	20241114	112600	10422990	16080	16080	16080	16080	0
444	20241114	112500	10422990	16080	16080	16080	16080	0
445	20241114	112400	10422990	16080	16080	16080	16080	0
446	20241114	112300	10422990	16080	16080	16080	16080	0
447	20241114	112200	10422990	16080	16080	16080	16080	0
448	20241114	112100	10422990	16080	16080	16080	16080	0
449	20241114	112000	10422990	16080	16080	16080	16080	0
450	20241114	111900	10422990	16080	16080	16080	16080	0
451	20241114	111800	10422990	16080	16080	16080	16080	0
452	20241114	111700	10422990	16080	16080	16080	16080	49
453	20241114	111600	9635070	16150	16150	16150	16150	0
454	20241114	111500	9635070	16150	16150	16150	16150	0
455	20241114	111400	9635070	16150	16150	16150	16150	13
456	20241114	111300	9425120	16160	16160	16160	16160	38
457	20241114	111200	8811040	16090	16060	16090	16060	23
458	20241114	111100	8441360	15990	15970	16000	15970	9
459	20241114	111000	8297470	15970	15950	15970	15950	25
460	20241114	110900	7898250	15940	15880	15940	15880	14
461	20241114	110800	7675250	15830	15830	15830	15830	0
462	20241114	110700	7675250	15830	15730	15830	15730	226
463	20241114	110600	4106220	15730	15730	15730	15730	44
464	20241114	110500	3414100	15740	15740	15740	15740	1
465	20241114	110400	3398360	15740	15740	15740	15740	0
466	20241114	110300	3398360	15740	15740	15740	15740	10
467	20241114	110200	3240960	15740	15740	15740	15740	0
468	20241114	110100	3240960	15740	15740	15740	15740	0
469	20241114	110000	3240960	15740	15740	15740	15740	0
470	20241114	105900	3240960	15740	15740	15740	15740	0
471	20241114	105800	3240960	15740	15740	15740	15740	0
472	20241114	105700	3240960	15740	15740	15740	15740	0
473	20241114	105600	3240960	15740	15740	15740	15740	0
474	20241114	105500	3240960	15740	15740	15740	15740	0
475	20241114	105400	3240960	15740	15740	15740	15740	0
476	20241114	105300	3240960	15740	15740	15740	15740	0
477	20241114	105200	3240960	15740	15740	15740	15740	0
478	20241114	105100	3240960	15740	15740	15740	15740	0
479	20241114	105000	3240960	15740	15740	15740	15740	0
480	20241114	104900	3240960	15740	15740	15740	15740	0
481	20241114	104800	3240960	15740	15740	15740	15740	0
482	20241114	104700	3240960	15740	15740	15740	15740	0
483	20241114	104600	3240960	15740	15740	15740	15740	0
484	20241114	104500	3240960	15740	15740	15740	15740	0
485	20241114	104400	3240960	15740	15740	15740	15740	0
486	20241114	104300	3240960	15740	15740	15740	15740	0
487	20241114	104200	3240960	15740	15740	15740	15740	0
488	20241114	104100	3240960	15740	15740	15740	15740	0
489	20241114	104000	3240960	15740	15740	15740	15740	0
490	20241114	103900	3240960	15740	15740	15740	15740	0
491	20241114	103800	3240960	15740	15740	15740	15740	0
492	20241114	103700	3240960	15740	15740	15740	15740	0
493	20241114	103600	3240960	15740	15740	15740	15740	0
494	20241114	103500	3240960	15740	15740	15740	15740	0
495	20241114	103400	3240960	15740	15740	15740	15740	0
496	20241114	103300	3240960	15740	15740	15740	15740	0
497	20241114	103200	3240960	15740	15740	15740	15740	0
498	20241114	103100	3240960	15740	15740	15740	15740	0
499	20241114	103000	3240960	15740	15740	15740	15740	0
500	20241114	102900	3240960	15740	15740	15740	15740	0
501	20241114	102800	3240960	15740	15740	15740	15740	0
502	20241114	102700	3240960	15740	15740	15740	15740	0
503	20241114	102600	3240960	15740	15740	15740	15740	0
504	20241114	102500	3240960	15740	15740	15740	15740	0
505	20241114	102400	3240960	15740	15740	15740	15740	50
506	20241114	102300	2453960	15920	15920	15920	15920	0
507	20241114	102200	2453960	15920	15920	15920	15920	0
508	20241114	102100	2453960	15920	15920	15920	15920	0
509	20241114	102000	2453960	15920	15920	15920	15920	0
510	20241114	101900	2453960	15920	15920	15920	15920	0
511	20241114	101800	2453960	15920	15920	15920	15920	0
512	20241114	101700	2453960	15920	15920	15920	15920	0
513	20241114	101600	2453960	15920	15920	15920	15920	0
514	20241114	101500	2453960	15920	15920	15920	15920	0
515	20241114	101400	2453960	15920	15920	15920	15920	0
516	20241114	101300	2453960	15920	15920	15920	15920	0
517	20241114	101200	2453960	15920	15920	15920	15920	1
518	20241114	101100	2438040	15740	15740	15740	15740	0
519	20241114	101000	2438040	15740	15750	15750	15740	56
520	20241114	100900	1556590	15750	15750	15750	15750	60
521	20241114	100800	611590	15980	15980	15980	15980	1
522	20241114	100700	595610	15750	15750	15750	15750	0
523	20241114	100600	595610	15750	15740	15750	15740	11
524	20241114	100500	422370	15750	15630	15750	15630	15
525	20241114	100400	187560	15630	15630	15630	15630	0
526	20241114	100300	187560	15630	15630	15630	15630	0
527	20241114	100200	187560	15630	15630	15630	15630	0
528	20241114	100100	187560	15630	15630	15630	15630	0
529	20241114	100000	187560	15630	15630	15630	15630	12